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 )

1.750 +0.120 (+7.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 (%)
Oct 31, 2018 0.8735 0.8735 0.8200 0.8450 5,842 +0.01(+1.56%)
Oct 30, 2018 0.8800 0.8800 0.8102 0.8320 1,559 +0.02(+2.69%)
Oct 29, 2018 0.8400 0.8480 0.8102 0.8102 5,021 -0.06(-6.87%)
Oct 26, 2018 0.8200 0.8700 0.8100 0.8700 18,200 +0.04(+4.82%)
Oct 25, 2018 0.8250 0.8760 0.8101 0.8300 33,023 +0.01(+0.61%)
Oct 24, 2018 0.8980 0.8980 0.8202 0.8250 20,212 -0.04(-4.08%)
Oct 23, 2018 0.8700 0.8941 0.8000 0.8601 33,511 -0.01(-1.21%)
Oct 22, 2018 0.8830 0.9300 0.8706 0.8706 22,026 -0.05(-5.78%)
Oct 19, 2018 0.9250 0.9300 0.8810 0.9240 21,200 +0.02(+2.40%)
Oct 18, 2018 0.9000 0.9299 0.9000 0.9023 38,099 +0.02(+2.55%)
Oct 17, 2018 0.9300 0.9300 0.8500 0.8799 131,711 -0.05(-5.39%)
Oct 16, 2018 0.9500 1.010 0.8000 0.9300 84,444 -0.04(-4.13%)
Oct 15, 2018 1.000 1.020 0.9115 0.9701 27,228 -0.02(-2.01%)
Oct 12, 2018 0.9900 1.040 0.9900 0.9900 8,100 +0.00(+0.00%)
Oct 11, 2018 0.9700 1.040 0.9700 0.9900 3,366 -0.01(-1.00%)
Oct 10, 2018 1.000 1.040 1.000 1.000 12,562 +0.00(+0.00%)
Oct 09, 2018 1.010 1.030 0.9808 1.000 9,699 -0.00(-0.01%)
Oct 08, 2018 0.9900 1.000 0.9500 1.000 29,733 +0.01(+1.02%)
Oct 05, 2018 1.010 1.010 0.9800 0.9900 9,100 -0.02(-1.98%)
Oct 04, 2018 1.010 1.026 0.9800 1.010 44,887 -0.00(-0.01%)
Oct 03, 2018 1.000 1.040 1.000 1.010 39,209 -0.01(-1.00%)
Oct 02, 2018 1.030 1.050 1.020 1.020 5,651 -0.01(-1.43%)
Oct 01, 2018 1.010 1.035 1.010 1.035 9,626 +0.02(+1.48%)
Sep 28, 2018 1.030 1.040 1.020 1.020 32,800 +0.00(+0.00%)
Sep 27, 2018 1.010 1.024 1.010 1.020 9,215 +0.02(+1.80%)
Sep 26, 2018 1.010 1.010 1.000 1.002 6,944 -0.01(-0.78%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 20,856 -0.00(-0.01%)
Sep 24, 2018 1.020 1.020 1.000 1.010 32,820 +0.01(+1.00%)
Sep 21, 2018 1.020 1.040 1.000 1.000 5,400 -0.03(-2.91%)
Sep 20, 2018 1.021 1.030 1.021 1.030 6,237 +0.01(+0.98%)
Sep 19, 2018 1.029 1.029 1.010 1.020 3,339 +0.00(+0.01%)
Sep 18, 2018 1.040 1.040 1.000 1.020 17,004 +0.02(+1.99%)
Sep 17, 2018 1.010 1.069 1.000 1.000 4,016 -0.03(-2.91%)
Sep 14, 2018 1.060 1.070 1.010 1.030 9,800 -0.01(-0.96%)
Sep 13, 2018 1.000 1.040 1.000 1.040 3,309 +0.04(+4.00%)
Sep 12, 2018 1.010 1.030 1.000 1.000 9,053 -0.00(-0.20%)
Sep 11, 2018 0.9900 1.010 0.9801 1.002 12,065 -0.01(-0.79%)
Sep 10, 2018 1.010 1.010 0.9800 1.010 24,340 +0.02(+2.02%)
Sep 07, 2018 1.010 1.010 0.9850 0.9900 8,900 -0.01(-1.00%)
Sep 06, 2018 1.010 1.010 0.9800 1.000 10,871 -0.01(-0.99%)
Sep 05, 2018 1.010 1.024 1.000 1.010 11,233 -0.02(-1.94%)
Sep 04, 2018 1.040 1.050 1.010 1.030 23,036 -0.01(-0.96%)
Aug 31, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 30, 2018 1.040 1.057 1.030 1.030 16,648 +0.01(+0.98%)
Aug 29, 2018 1.070 1.070 1.006 1.020 24,259 +0.00(+0.00%)
Aug 28, 2018 0.9800 1.060 0.9800 1.020 54,090 +0.01(+0.99%)
Aug 27, 2018 1.030 1.080 1.010 1.010 23,274 +0.00(+0.00%)
Aug 24, 2018 1.010 1.040 1.010 1.010 11,300 +0.01(+1.00%)
Aug 23, 2018 1.034 1.040 1.000 1.000 16,608 -0.02(-1.96%)
Aug 22, 2018 1.030 1.030 1.000 1.020 17,060 +0.00(+0.00%)
Aug 21, 2018 1.060 1.060 1.020 1.020 7,014 +0.00(+0.00%)
Aug 20, 2018 1.020 1.060 1.020 1.020 1,154 +0.00(+0.00%)
Aug 17, 2018 1.060 1.060 1.020 1.020 2,200 -0.03(-2.86%)
Aug 16, 2018 1.020 1.070 1.020 1.050 38,994 +0.03(+2.94%)
Aug 15, 2018 1.110 1.110 1.020 1.020 38,831 -0.10(-8.93%)
Aug 14, 2018 1.030 1.120 1.030 1.120 48,550 +0.12(+12.00%)
Aug 13, 2018 1.030 1.030 1.000 1.000 33,737 -0.02(-1.96%)
Aug 10, 2018 0.9000 1.020 0.9000 1.020 90,100 +0.02(+2.00%)
Aug 09, 2018 1.200 1.200 0.9700 1.000 237,345 -0.28(-21.88%)
Aug 08, 2018 1.270 1.310 1.240 1.280 11,147 +0.02(+1.59%)
Aug 07, 2018 1.260 1.340 1.260 1.260 38,387 -0.03(-2.33%)
Aug 06, 2018 1.300 1.320 1.260 1.290 23,866 -0.02(-1.53%)
Aug 03, 2018 1.270 1.310 1.260 1.310 10,500 +0.01(+0.79%)
Aug 02, 2018 1.230 1.333 1.200 1.300 29,303 +0.05(+4.28%)
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.