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:

Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.80 10.80 9.600 9.600 1,084 -0.08(-0.83%)
Jun 29, 2016 10.08 10.08 9.600 9.680 1,617 -0.40(-3.97%)
Jun 28, 2016 9.440 10.08 9.440 10.08 2,670 +0.64(+6.78%)
Jun 27, 2016 9.280 9.440 9.200 9.440 2,802 +0.00(+0.00%)
Jun 24, 2016 9.920 10.64 9.280 9.440 5,555 -0.64(-6.35%)
Jun 23, 2016 10.40 10.56 10.08 10.08 915 -0.16(-1.56%)
Jun 22, 2016 10.32 10.32 10.08 10.24 575 +0.35(+3.49%)
Jun 21, 2016 9.792 10.24 9.760 9.894 676 -0.35(-3.38%)
Jun 20, 2016 10.32 10.40 9.840 10.24 1,748 -0.08(-0.78%)
Jun 17, 2016 10.08 10.32 9.680 10.32 1,056 +0.56(+5.74%)
Jun 16, 2016 9.680 10.08 9.680 9.760 771 +0.00(+0.00%)
Jun 15, 2016 9.680 10.08 9.680 9.760 388 +0.08(+0.83%)
Jun 14, 2016 9.600 10.16 9.600 9.680 2,462 +0.00(+0.00%)
Jun 13, 2016 10.16 10.28 9.680 9.680 903 -0.72(-6.92%)
Jun 10, 2016 10.24 10.40 9.840 10.40 3,183 +0.16(+1.55%)
Jun 09, 2016 10.00 10.56 10.00 10.24 4,789 +0.32(+3.24%)
Jun 08, 2016 8.800 9.920 8.800 9.919 5,003 +0.88(+9.73%)
Jun 07, 2016 8.720 9.200 8.664 9.040 3,478 +0.48(+5.60%)
Jun 06, 2016 8.880 8.960 8.480 8.561 3,320 -0.32(-3.59%)
Jun 03, 2016 8.640 8.880 8.640 8.880 377 +0.48(+5.71%)
Jun 02, 2016 8.399 8.880 7.760 8.400 1,545 +0.08(+0.96%)
Jun 01, 2016 8.720 8.960 7.760 8.320 2,365 -0.32(-3.70%)
May 31, 2016 8.880 9.120 8.160 8.640 2,052 -0.16(-1.83%)
May 27, 2016 9.040 8.801 8.801 8.801 2,012 -0.24(-2.65%)
May 26, 2016 9.280 9.280 9.041 9.041 1,304 -0.24(-2.58%)
May 25, 2016 9.360 9.360 9.040 9.280 650 -0.08(-0.85%)
May 24, 2016 9.120 9.440 9.040 9.360 586 +0.48(+5.41%)
May 23, 2016 8.800 9.520 8.800 8.880 568 +0.08(+0.91%)
May 20, 2016 9.440 9.599 8.800 8.800 3,355 -0.44(-4.76%)
May 19, 2016 9.040 9.679 9.040 9.240 474 -0.04(-0.43%)
May 18, 2016 8.960 9.360 8.560 9.280 1,611 -0.08(-0.85%)
May 17, 2016 8.880 9.600 8.880 9.360 1,570 +0.08(+0.86%)
May 16, 2016 9.520 9.680 9.280 9.280 2,584 -0.40(-4.13%)
May 13, 2016 10.00 10.00 9.441 9.680 1,077 -0.32(-3.20%)
May 12, 2016 10.32 10.96 10.00 10.00 4,205 -0.48(-4.58%)
May 11, 2016 10.40 10.96 10.40 10.48 1,164 +0.16(+1.55%)
May 10, 2016 10.00 11.04 10.00 10.32 1,660 +0.24(+2.38%)
May 09, 2016 10.80 11.20 10.08 10.08 1,495 -1.04(-9.35%)
May 06, 2016 10.88 11.12 10.40 11.12 1,294 -0.08(-0.71%)
May 05, 2016 10.96 11.28 10.80 11.20 2,776 +0.48(+4.48%)
May 04, 2016 10.64 11.28 10.57 10.72 1,327 +0.24(+2.29%)
May 03, 2016 10.88 11.12 10.16 10.48 2,176 -0.24(-2.24%)
May 02, 2016 11.28 11.28 10.32 10.72 2,898 -0.40(-3.60%)
Apr 29, 2016 11.04 11.36 10.80 11.12 2,638 +0.32(+2.96%)
Apr 28, 2016 10.88 11.04 10.80 10.80 1,394 +0.40(+3.85%)
Apr 27, 2016 10.80 10.80 10.32 10.40 1,699 -0.16(-1.52%)
Apr 26, 2016 10.64 10.96 10.56 10.56 1,934 -0.40(-3.65%)
Apr 25, 2016 10.80 11.04 10.40 10.96 2,860 +0.56(+5.38%)
Apr 22, 2016 10.88 11.04 10.40 10.40 4,989 -0.32(-2.99%)
Apr 21, 2016 9.520 10.72 9.520 10.72 3,652 +0.96(+9.84%)
Apr 20, 2016 10.72 10.72 9.760 9.760 2,353 -0.64(-6.16%)
Apr 19, 2016 9.920 10.80 9.920 10.40 5,760 +0.72(+7.45%)
Apr 18, 2016 9.800 9.920 8.960 9.680 1,710 +0.48(+5.22%)
Apr 15, 2016 9.600 9.600 9.200 9.200 2,193 -0.40(-4.17%)
Apr 14, 2016 9.040 9.600 8.608 9.600 942 +0.32(+3.45%)
Apr 13, 2016 9.280 9.280 8.728 9.280 660 +0.17(+1.85%)
Apr 12, 2016 8.640 9.111 8.560 9.111 1,342 +0.63(+7.44%)
Apr 11, 2016 8.640 8.720 8.480 8.480 3,436 -0.16(-1.85%)
Apr 08, 2016 8.640 8.800 8.638 8.640 1,502 +0.32(+3.85%)
Apr 07, 2016 8.080 8.479 8.080 8.320 4,327 +0.00(+0.00%)
Apr 06, 2016 8.960 9.120 8.080 8.320 1,840 -0.32(-3.70%)
Apr 05, 2016 8.720 9.120 8.640 8.640 972 +0.08(+0.93%)
Apr 04, 2016 8.879 8.879 8.320 8.560 1,005 -0.33(-3.70%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.