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 29, 2009 5.130 5.490 4.920 5.470 162,596 +0.35(+6.84%)
May 28, 2009 5.080 5.170 4.940 5.120 145,547 +0.12(+2.40%)
May 27, 2009 4.930 5.150 4.800 5.000 129,992 +0.00(+0.00%)
May 26, 2009 4.940 5.090 4.850 5.000 259,456 +0.06(+1.21%)
May 22, 2009 5.140 5.200 4.940 4.940 81,631 -0.17(-3.33%)
May 21, 2009 5.210 5.340 5.010 5.110 279,002 -0.20(-3.77%)
May 20, 2009 5.320 5.400 5.250 5.310 132,941 +0.06(+1.14%)
May 19, 2009 5.270 5.350 5.200 5.250 93,444 -0.02(-0.38%)
May 18, 2009 5.240 5.300 5.110 5.270 133,749 +0.12(+2.33%)
May 15, 2009 5.240 5.300 5.080 5.150 129,833 -0.06(-1.15%)
May 14, 2009 5.080 5.500 5.080 5.210 159,831 -0.04(-0.76%)
May 13, 2009 5.300 5.370 5.080 5.250 136,857 -0.15(-2.78%)
May 12, 2009 5.280 5.430 5.200 5.400 215,144 +0.15(+2.86%)
May 11, 2009 5.510 5.820 4.960 5.250 407,668 -0.75(-12.50%)
May 08, 2009 5.820 6.030 5.690 6.000 122,760 +0.33(+5.82%)
May 07, 2009 6.040 6.100 5.500 5.670 199,162 -0.30(-5.03%)
May 06, 2009 6.100 6.150 5.860 5.970 110,050 -0.01(-0.17%)
May 05, 2009 5.970 6.020 5.800 5.980 132,861 -0.01(-0.17%)
May 04, 2009 5.982 6.150 5.630 5.990 185,029 +0.39(+6.96%)
May 01, 2009 5.260 5.770 5.260 5.600 117,681 -0.17(-2.95%)
Apr 30, 2009 6.460 6.469 5.600 5.770 349,296 -0.57(-8.99%)
Apr 29, 2009 6.200 6.350 6.050 6.340 212,903 +0.33(+5.49%)
Apr 28, 2009 5.940 6.200 5.870 6.010 98,484 +0.00(+0.00%)
Apr 27, 2009 6.100 6.170 5.930 6.010 122,060 -0.18(-2.91%)
Apr 24, 2009 6.010 6.290 5.900 6.190 289,156 +0.21(+3.51%)
Apr 23, 2009 5.660 6.000 5.550 5.980 247,966 +0.42(+7.55%)
Apr 22, 2009 5.060 5.710 4.680 5.560 287,626 +0.42(+8.17%)
Apr 21, 2009 4.540 5.140 4.255 5.140 176,629 +0.55(+11.98%)
Apr 20, 2009 4.750 4.770 4.440 4.590 197,651 -0.27(-5.56%)
Apr 17, 2009 4.930 4.950 4.780 4.860 123,805 -0.04(-0.82%)
Apr 16, 2009 4.850 4.940 4.670 4.900 123,884 +0.12(+2.51%)
Apr 15, 2009 4.530 4.780 4.400 4.780 142,778 +0.24(+5.29%)
Apr 14, 2009 4.730 4.950 4.540 4.540 177,729 -0.26(-5.42%)
Apr 13, 2009 4.790 4.930 4.730 4.800 105,428 -0.03(-0.62%)
Apr 09, 2009 4.760 4.970 4.550 4.830 200,617 +0.21(+4.55%)
Apr 08, 2009 4.480 4.630 4.390 4.620 61,488 +0.20(+4.52%)
Apr 07, 2009 4.580 4.720 4.420 4.420 212,597 -0.22(-4.74%)
Apr 06, 2009 4.890 4.990 4.600 4.640 109,783 -0.32(-6.45%)
Apr 03, 2009 4.830 5.050 4.790 4.960 103,158 +0.13(+2.69%)
Apr 02, 2009 4.900 4.980 4.770 4.830 190,946 +0.10(+2.11%)
Apr 01, 2009 4.480 4.740 4.350 4.730 154,043 +0.19(+4.19%)
Mar 31, 2009 4.510 4.880 4.510 4.540 240,957 +0.10(+2.25%)
Mar 30, 2009 4.500 4.500 4.150 4.440 281,126 -0.51(-10.30%)
Mar 26, 2009 4.620 5.010 4.560 4.950 331,175 +0.38(+8.32%)
Mar 25, 2009 4.560 4.840 4.250 4.570 135,134 +0.05(+1.11%)
Mar 24, 2009 4.530 4.740 4.350 4.520 217,113 -0.01(-0.22%)
Mar 23, 2009 4.300 4.530 4.100 4.530 238,787 +0.57(+14.39%)
Mar 20, 2009 4.640 4.640 3.960 3.960 235,811 -0.65(-14.10%)
Mar 19, 2009 4.560 4.670 4.370 4.610 202,575 +0.17(+3.83%)
Mar 18, 2009 4.100 4.490 4.090 4.440 398,042 +0.35(+8.56%)
Mar 17, 2009 3.900 4.100 3.750 4.090 289,973 +0.16(+4.07%)
Mar 16, 2009 3.980 4.050 3.740 3.930 579,215 +0.24(+6.50%)
Mar 13, 2009 3.500 3.780 3.480 3.690 152,607 +0.20(+5.73%)
Mar 12, 2009 3.020 3.490 2.760 3.490 154,944 +0.46(+15.18%)
Mar 11, 2009 2.980 3.220 2.980 3.030 113,243 +0.06(+2.02%)
Mar 10, 2009 2.910 3.130 2.900 2.970 309,329 +0.25(+9.19%)
Mar 09, 2009 2.600 2.920 2.600 2.720 75,199 +0.10(+3.82%)
Mar 06, 2009 2.480 2.710 2.480 2.620 90,549 +0.18(+7.38%)
Mar 05, 2009 2.580 2.780 2.410 2.440 77,199 -0.23(-8.61%)
Mar 04, 2009 2.500 2.720 2.500 2.670 145,427 +0.08(+3.09%)
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.