Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Englobal Corp (NQ: ENG )

1.643 -0.047 (-2.76%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 15, 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 (%)
May 31, 2012 1.800 1.800 1.680 1.800 48,334 +0.07(+4.05%)
May 30, 2012 1.730 1.780 1.710 1.730 4,032 -0.02(-1.14%)
May 29, 2012 1.740 1.860 1.740 1.750 6,633 +0.02(+1.16%)
May 25, 2012 1.800 1.800 1.710 1.730 4,228 -0.03(-1.70%)
May 24, 2012 1.700 1.810 1.700 1.760 44,387 +0.12(+7.32%)
May 23, 2012 1.630 1.690 1.630 1.640 21,826 -0.03(-1.80%)
May 22, 2012 1.730 1.730 1.620 1.670 86,180 +0.03(+1.83%)
May 21, 2012 1.650 1.750 1.620 1.640 38,467 -0.01(-0.61%)
May 18, 2012 1.640 1.720 1.640 1.650 22,091 -0.01(-0.60%)
May 17, 2012 1.810 1.850 1.630 1.660 71,920 -0.17(-9.29%)
May 16, 2012 1.980 1.980 1.810 1.830 22,233 -0.12(-6.15%)
May 15, 2012 1.900 1.999 1.900 1.950 10,877 +0.04(+2.09%)
May 14, 2012 2.020 2.020 1.880 1.910 24,588 -0.14(-6.83%)
May 11, 2012 2.020 2.080 2.000 2.050 5,953 +0.04(+1.99%)
May 10, 2012 2.090 2.100 1.980 2.010 170,614 -0.09(-4.29%)
May 09, 2012 1.970 2.120 1.970 2.100 16,585 +0.06(+2.94%)
May 08, 2012 2.030 2.120 1.920 2.040 32,717 +0.03(+1.49%)
May 07, 2012 2.010 2.060 1.950 2.010 60,284 -0.03(-1.47%)
May 04, 2012 2.020 2.080 1.990 2.040 31,533 -0.02(-0.97%)
May 03, 2012 2.040 2.100 1.920 2.060 15,972 +0.00(+0.00%)
May 02, 2012 2.100 2.100 1.990 2.060 15,753 -0.06(-2.83%)
May 01, 2012 1.960 2.138 1.920 2.120 64,640 +0.12(+6.00%)
Apr 30, 2012 2.000 2.019 1.950 2.000 10,950 -0.03(-1.48%)
Apr 27, 2012 2.020 2.040 2.000 2.030 23,867 +0.00(+0.00%)
Apr 26, 2012 2.010 2.030 1.990 2.030 8,911 -0.01(-0.49%)
Apr 25, 2012 2.090 2.090 1.950 2.040 31,708 -0.01(-0.49%)
Apr 24, 2012 2.160 2.160 2.010 2.050 25,450 -0.11(-5.09%)
Apr 23, 2012 2.070 2.160 2.070 2.160 3,920 +0.10(+4.85%)
Apr 20, 2012 2.070 2.090 2.010 2.060 7,443 +0.02(+0.98%)
Apr 19, 2012 2.110 2.200 1.990 2.040 468,911 -0.09(-4.23%)
Apr 18, 2012 2.200 2.200 2.090 2.130 23,220 -0.11(-4.91%)
Apr 17, 2012 2.280 2.300 2.190 2.240 40,358 -0.06(-2.61%)
Apr 16, 2012 2.300 2.340 2.221 2.300 5,936 +0.00(+0.00%)
Apr 13, 2012 2.210 2.370 2.210 2.300 22,836 -0.06(-2.54%)
Apr 12, 2012 2.300 2.450 2.220 2.360 85,911 -0.14(-5.60%)
Apr 11, 2012 2.450 2.550 2.450 2.500 454,709 +0.00(+0.00%)
Apr 10, 2012 2.400 2.540 2.400 2.500 56,657 +0.07(+2.88%)
Apr 09, 2012 2.450 2.530 2.390 2.430 18,416 -0.09(-3.57%)
Apr 05, 2012 2.530 2.590 2.430 2.520 15,206 -0.05(-1.95%)
Apr 04, 2012 2.400 2.590 2.400 2.570 14,967 +0.16(+6.64%)
Apr 03, 2012 2.560 2.600 2.410 2.410 192,366 -0.18(-6.95%)
Apr 02, 2012 2.400 2.750 2.242 2.590 137,273 +0.19(+7.92%)
Mar 30, 2012 2.240 2.400 2.240 2.400 124,002 -0.05(-2.04%)
Mar 29, 2012 2.370 2.450 2.340 2.450 42,523 +0.07(+2.94%)
Mar 28, 2012 2.340 2.400 2.300 2.380 96,791 +0.04(+1.71%)
Mar 27, 2012 2.285 2.340 2.250 2.340 46,129 +0.09(+4.00%)
Mar 26, 2012 2.250 2.270 2.240 2.250 15,222 +0.03(+1.35%)
Mar 23, 2012 2.160 2.230 2.154 2.220 18,586 +0.09(+4.23%)
Mar 22, 2012 2.120 2.139 2.110 2.130 41,429 +0.01(+0.47%)
Mar 21, 2012 2.160 2.193 2.120 2.120 36,102 -0.04(-1.85%)
Mar 20, 2012 2.170 2.199 2.150 2.160 28,947 -0.04(-1.82%)
Mar 19, 2012 2.230 2.310 2.160 2.200 11,123 -0.06(-2.65%)
Mar 16, 2012 2.240 2.325 2.180 2.260 72,714 +0.00(+0.00%)
Mar 15, 2012 2.250 2.260 2.250 2.260 12,479 +0.00(+0.00%)
Mar 14, 2012 2.250 2.260 2.200 2.260 3,203 +0.07(+3.20%)
Mar 13, 2012 2.220 2.300 2.190 2.190 17,187 -0.03(-1.35%)
Mar 12, 2012 2.240 2.250 2.160 2.220 23,144 -0.04(-1.77%)
Mar 09, 2012 2.180 2.263 2.180 2.260 3,200 +0.06(+2.73%)
Mar 08, 2012 2.206 2.250 2.160 2.200 16,002 +0.04(+1.85%)
Mar 07, 2012 2.205 2.222 2.150 2.160 18,163 -0.08(-3.57%)
Mar 06, 2012 2.240 2.247 2.210 2.240 6,075 -0.06(-2.61%)
Mar 05, 2012 2.350 2.350 2.210 2.300 21,407 -0.00(-0.00%)
Mar 02, 2012 2.310 2.409 2.300 2.300 8,805 -0.03(-1.28%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.