Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.671 -0.029 (-1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.020 1.040 0.9800 0.9800 76,300 -0.03(-2.97%)
Dec 30, 2019 0.9800 1.020 0.9800 1.010 50,938 +0.02(+1.93%)
Dec 27, 2019 1.000 1.030 0.9859 0.9909 27,600 -0.02(-2.33%)
Dec 26, 2019 1.000 1.042 0.9861 1.014 15,980 -0.01(-0.54%)
Dec 24, 2019 1.000 1.040 0.9800 1.020 20,200 +0.00(+0.00%)
Dec 23, 2019 1.020 1.040 0.9600 1.020 13,523 +0.00(+0.03%)
Dec 20, 2019 0.9700 1.040 0.9600 1.020 330,200 +0.05(+5.12%)
Dec 19, 2019 0.9500 0.9700 0.9500 0.9700 15,039 +0.00(+0.00%)
Dec 18, 2019 0.9600 0.9750 0.9300 0.9700 87,357 +0.00(+0.00%)
Dec 17, 2019 0.9904 0.9904 0.9675 0.9700 55,970 -0.02(-2.06%)
Dec 16, 2019 1.060 1.060 0.9857 0.9904 65,765 -0.02(-1.94%)
Dec 13, 2019 1.010 1.030 0.9915 1.010 25,100 +0.00(+0.03%)
Dec 12, 2019 1.010 1.030 1.000 1.010 83,652 -0.01(-1.01%)
Dec 11, 2019 1.040 1.050 1.009 1.020 91,081 -0.02(-1.92%)
Dec 10, 2019 1.040 1.050 1.030 1.040 16,197 -0.01(-0.95%)
Dec 09, 2019 1.050 1.050 1.020 1.050 17,563 +0.02(+1.94%)
Dec 06, 2019 1.040 1.040 1.020 1.030 111,100 -0.03(-2.83%)
Dec 05, 2019 1.040 1.070 1.030 1.060 89,555 +0.03(+2.91%)
Dec 04, 2019 1.090 1.100 1.030 1.030 261,975 -0.07(-6.36%)
Dec 03, 2019 1.090 1.100 1.040 1.100 71,572 +0.02(+1.85%)
Dec 02, 2019 1.110 1.120 1.080 1.080 23,324 -0.03(-2.70%)
Nov 29, 2019 1.100 1.150 1.090 1.110 58,000 +0.04(+3.26%)
Nov 27, 2019 1.110 1.120 1.075 1.075 115,000 -0.03(-2.27%)
Nov 26, 2019 1.100 1.150 1.090 1.100 154,199 +0.02(+1.85%)
Nov 25, 2019 1.110 1.190 1.070 1.080 500,815 +0.08(+8.00%)
Nov 22, 2019 1.040 1.040 0.9800 1.000 169,500 -0.03(-2.91%)
Nov 21, 2019 1.020 1.050 1.000 1.030 97,188 +0.03(+3.00%)
Nov 20, 2019 1.010 1.070 0.9900 1.000 136,856 -0.03(-2.91%)
Nov 19, 2019 1.020 1.080 1.012 1.030 87,068 -0.01(-0.96%)
Nov 18, 2019 1.080 1.120 1.000 1.040 61,577 -0.02(-1.89%)
Nov 15, 2019 0.9600 1.120 0.9044 1.060 679,200 +0.11(+11.58%)
Nov 14, 2019 0.9655 0.9900 0.9020 0.9500 130,245 -0.02(-1.96%)
Nov 13, 2019 0.9300 1.010 0.9300 0.9690 119,889 -0.04(-4.06%)
Nov 12, 2019 1.020 1.110 0.9600 1.010 357,380 -0.16(-13.68%)
Nov 11, 2019 0.9500 1.190 0.9000 1.170 860,817 +0.12(+11.43%)
Nov 08, 2019 1.290 1.480 0.9661 1.050 12,650,501 +0.20(+23.53%)
Nov 07, 2019 0.9000 0.9000 0.7790 0.8500 39,787 -0.09(-9.57%)
Nov 06, 2019 0.8868 0.9400 0.8751 0.9400 3,582 +0.01(+1.00%)
Nov 05, 2019 0.9600 0.9650 0.9040 0.9307 15,323 -0.02(-2.54%)
Nov 04, 2019 0.9500 0.9600 0.9500 0.9550 9,927 -0.01(-0.52%)
Nov 01, 2019 0.8700 0.9600 0.8500 0.9600 12,100 +0.06(+7.02%)
Oct 31, 2019 0.9501 0.9900 0.8426 0.8970 40,078 -0.09(-9.39%)
Oct 30, 2019 0.9900 0.9900 0.9000 0.9900 14,018 +0.02(+2.06%)
Oct 29, 2019 0.9900 1.000 0.9068 0.9700 7,485 -0.02(-2.02%)
Oct 28, 2019 0.9066 1.010 0.9020 0.9900 4,877 +0.00(+0.00%)
Oct 25, 2019 0.9900 1.000 0.8350 0.9900 3,500 -0.01(-1.25%)
Oct 24, 2019 0.9500 1.010 0.9449 1.002 81,028 -0.01(-0.74%)
Oct 23, 2019 0.9700 1.010 0.9320 1.010 2,829 +0.02(+2.19%)
Oct 22, 2019 1.020 1.020 0.9884 0.9884 31,861 -0.02(-2.14%)
Oct 21, 2019 1.040 1.040 0.9900 1.010 12,573 -0.02(-1.94%)
Oct 18, 2019 1.030 1.030 0.9801 1.030 12,400 -0.01(-0.96%)
Oct 17, 2019 1.040 1.040 1.010 1.040 4,289 +0.00(+0.00%)
Oct 16, 2019 1.020 1.040 1.000 1.040 9,490 +0.01(+0.76%)
Oct 15, 2019 1.030 1.040 0.9800 1.032 8,251 +0.00(+0.21%)
Oct 14, 2019 1.010 1.040 0.9320 1.030 13,134 +0.01(+0.98%)
Oct 11, 2019 1.040 1.040 1.010 1.020 6,500 +0.01(+0.99%)
Oct 10, 2019 1.040 1.040 0.9700 1.010 10,570 -0.02(-1.94%)
Oct 09, 2019 1.040 1.040 0.9720 1.030 4,595 -0.02(-1.90%)
Oct 08, 2019 1.000 1.060 0.9568 1.050 9,425 +0.04(+3.96%)
Oct 07, 2019 1.050 1.055 1.010 1.010 4,048 -0.05(-4.71%)
Oct 04, 2019 1.045 1.060 1.011 1.060 7,700 +0.02(+1.91%)
Oct 03, 2019 1.020 1.100 0.9800 1.040 8,511 +0.02(+1.96%)
Oct 02, 2019 1.090 1.090 1.020 1.020 14,544 -0.08(-7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.