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 (%)
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%)
Aug 01, 2018 1.210 1.250 1.210 1.246 16,357 +0.05(+3.86%)
Jul 31, 2018 1.250 1.265 1.200 1.200 17,728 -0.08(-6.25%)
Jul 30, 2018 1.280 1.280 1.214 1.280 1,646 +0.04(+3.23%)
Jul 27, 2018 1.230 1.290 1.230 1.240 22,900 +0.00(+0.00%)
Jul 26, 2018 1.247 1.260 1.240 2,123 -0.02(-1.59%)
Jul 25, 2018 1.270 1.270 1.231 1.260 15,139 +0.02(+1.61%)
Jul 24, 2018 1.320 1.320 1.220 1.240 57,094 -0.08(-6.06%)
Jul 23, 2018 1.320 1.320 1.200 1.320 6,409 +0.00(+0.00%)
Jul 20, 2018 1.340 1.340 1.230 1.320 18,293 +0.04(+3.13%)
Jul 19, 2018 1.340 1.360 1.280 1.280 20,502 -0.06(-4.48%)
Jul 18, 2018 1.300 1.340 1.261 1.340 17,231 +0.02(+1.52%)
Jul 17, 2018 1.310 1.330 1.300 1.320 9,671 +0.02(+1.54%)
Jul 16, 2018 1.290 1.420 1.250 1.300 51,027 -0.02(-1.16%)
Jul 13, 2018 1.340 1.360 1.298 1.315 9,999 +0.00(+0.19%)
Jul 12, 2018 1.330 1.340 1.300 1.313 23,002 -0.02(-1.30%)
Jul 11, 2018 1.335 1.351 1.198 1.330 52,860 +0.02(+1.53%)
Jul 10, 2018 1.320 1.409 1.300 1.310 60,969 +0.01(+0.77%)
Jul 09, 2018 1.240 1.361 1.192 1.300 124,655 +0.05(+4.00%)
Jul 06, 2018 1.230 1.250 1.200 1.250 32,243 +0.02(+1.68%)
Jul 05, 2018 1.220 1.244 1.200 1.229 4,601 +0.01(+0.77%)
Jul 03, 2018 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 02, 2018 1.260 1.280 1.210 1.250 19,709 -0.04(-3.10%)
Jun 29, 2018 1.300 1.303 1.190 1.290 92,373 -0.02(-1.50%)
Jun 28, 2018 1.200 1.380 1.174 1.310 237,825 +0.10(+8.24%)
Jun 27, 2018 1.170 1.219 1.170 1.210 33,600 +0.05(+4.31%)
Jun 26, 2018 1.160 1.218 1.130 1.160 26,728 +0.02(+1.75%)
Jun 25, 2018 1.150 1.230 1.100 1.140 37,204 +0.00(+0.00%)
Jun 22, 2018 1.250 1.286 1.140 1.140 89,566 -0.10(-8.06%)
Jun 21, 2018 1.280 1.290 1.211 1.240 40,513 -0.04(-3.13%)
Jun 20, 2018 1.240 1.290 1.230 1.280 14,755 +0.05(+4.07%)
Jun 19, 2018 1.290 1.290 1.210 1.230 37,933 -0.06(-4.65%)
Jun 18, 2018 1.250 1.330 1.170 1.290 38,862 +0.05(+4.03%)
Jun 15, 2018 1.270 1.240 1.240 16,339 -0.03(-2.36%)
Jun 14, 2018 1.330 1.330 1.240 1.270 27,652 -0.05(-3.79%)
Jun 13, 2018 1.300 1.350 1.290 1.320 7,312 +0.03(+1.96%)
Jun 12, 2018 1.340 1.370 1.270 1.295 25,942 -0.04(-2.66%)
Jun 11, 2018 1.380 1.466 1.250 1.330 139,658 -0.06(-4.32%)
Jun 08, 2018 1.380 1.420 1.370 1.390 66,955 +0.01(+0.72%)
Jun 07, 2018 1.390 1.401 1.330 1.380 62,627 -0.01(-0.72%)
Jun 06, 2018 1.350 1.470 1.350 1.390 432,586 +0.08(+6.11%)
Jun 05, 2018 1.250 1.320 1.233 1.310 38,659 +0.07(+5.65%)
Jun 04, 2018 1.290 1.339 1.230 1.240 82,369 -0.06(-4.62%)
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.