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 (%)
May 24, 2011 3.730 3.790 3.700 3.720 67,992 -0.01(-0.27%)
May 23, 2011 3.810 3.810 3.710 3.730 37,481 -0.11(-2.86%)
May 20, 2011 3.880 3.990 3.830 3.840 12,749 -0.01(-0.26%)
May 19, 2011 3.830 3.860 3.800 3.850 32,447 +0.01(+0.26%)
May 18, 2011 3.850 3.930 3.800 3.840 48,124 -0.01(-0.26%)
May 17, 2011 4.000 4.000 3.800 3.850 57,122 -0.18(-4.47%)
May 16, 2011 3.950 4.050 3.940 4.030 43,388 +0.08(+2.03%)
May 13, 2011 4.000 4.000 3.880 3.950 16,757 -0.03(-0.75%)
May 12, 2011 4.030 4.030 3.860 3.980 44,521 -0.03(-0.75%)
May 11, 2011 4.050 4.050 3.910 4.010 23,366 -0.03(-0.74%)
May 10, 2011 3.760 4.080 3.760 4.040 72,630 +0.24(+6.32%)
May 09, 2011 3.860 3.860 3.800 3.800 48,007 -0.04(-1.04%)
May 06, 2011 3.860 3.870 3.810 3.840 12,779 +0.00(+0.00%)
May 05, 2011 3.950 3.950 3.840 3.840 15,469 -0.06(-1.54%)
May 04, 2011 3.960 4.000 3.900 3.900 23,237 -0.04(-1.02%)
May 03, 2011 4.130 4.160 3.940 3.940 58,557 -0.21(-5.06%)
May 02, 2011 4.140 4.260 4.100 4.150 19,589 +0.07(+1.72%)
Apr 29, 2011 4.120 4.160 4.080 4.080 14,884 -0.05(-1.21%)
Apr 28, 2011 4.100 4.130 4.070 4.130 16,820 +0.07(+1.72%)
Apr 27, 2011 4.073 4.120 4.040 4.060 70,386 -0.02(-0.49%)
Apr 26, 2011 4.060 4.130 4.040 4.080 70,427 +0.01(+0.25%)
Apr 25, 2011 4.090 4.130 4.000 4.070 20,699 +0.04(+0.99%)
Apr 21, 2011 4.000 4.040 3.950 4.030 19,190 +0.03(+0.75%)
Apr 20, 2011 4.030 4.090 3.929 4.000 43,562 +0.01(+0.25%)
Apr 19, 2011 4.060 4.060 3.890 3.990 64,444 -0.03(-0.75%)
Apr 18, 2011 3.890 4.110 3.870 4.020 70,163 +0.04(+1.01%)
Apr 15, 2011 3.620 4.080 3.600 3.980 442,994 +0.39(+10.86%)
Apr 14, 2011 4.080 4.088 3.450 3.590 676,548 -0.50(-12.22%)
Apr 13, 2011 4.330 4.330 4.050 4.090 58,222 -0.19(-4.44%)
Apr 12, 2011 4.280 4.350 4.255 4.280 36,490 -0.07(-1.61%)
Apr 11, 2011 4.320 4.390 4.260 4.350 41,664 +0.04(+0.93%)
Apr 08, 2011 4.370 4.370 4.300 4.310 25,649 -0.01(-0.23%)
Apr 07, 2011 4.370 4.430 4.270 4.320 67,068 -0.05(-1.14%)
Apr 06, 2011 4.400 4.430 4.270 4.370 35,801 -0.03(-0.68%)
Apr 05, 2011 4.350 4.400 4.250 4.400 39,093 +0.02(+0.46%)
Apr 04, 2011 4.380 4.490 4.310 4.380 68,229 -0.03(-0.68%)
Apr 01, 2011 4.600 4.600 4.340 4.410 85,552 -0.12(-2.65%)
Mar 31, 2011 4.620 4.710 4.530 4.530 30,612 -0.06(-1.31%)
Mar 30, 2011 4.640 4.670 4.520 4.590 86,736 -0.06(-1.29%)
Mar 29, 2011 4.790 4.830 4.630 4.650 91,035 -0.08(-1.69%)
Mar 28, 2011 4.840 4.900 4.680 4.730 64,877 -0.03(-0.63%)
Mar 25, 2011 4.710 4.920 4.660 4.760 75,698 +0.08(+1.71%)
Mar 24, 2011 4.660 4.730 4.610 4.680 58,943 +0.01(+0.21%)
Mar 23, 2011 4.720 4.750 4.600 4.670 29,724 -0.05(-1.06%)
Mar 22, 2011 4.750 4.780 4.670 4.720 37,687 -0.03(-0.63%)
Mar 21, 2011 4.700 4.830 4.302 4.750 86,691 +0.21(+4.63%)
Mar 18, 2011 4.470 4.550 4.470 4.540 52,244 +0.09(+2.02%)
Mar 17, 2011 4.370 4.470 4.300 4.450 25,614 +0.12(+2.77%)
Mar 16, 2011 4.420 4.490 4.310 4.330 23,208 -0.09(-2.04%)
Mar 15, 2011 4.370 4.490 4.120 4.420 80,396 -0.10(-2.21%)
Mar 14, 2011 4.670 4.670 4.330 4.520 106,387 +0.16(+3.67%)
Mar 11, 2011 4.290 4.420 4.240 4.360 118,880 +0.01(+0.23%)
Mar 10, 2011 4.640 4.740 4.310 4.350 229,878 -0.32(-6.85%)
Mar 09, 2011 4.800 4.850 4.660 4.670 95,423 -0.17(-3.51%)
Mar 08, 2011 4.820 4.920 4.720 4.840 83,165 -0.01(-0.21%)
Mar 07, 2011 5.010 5.070 4.840 4.850 51,756 -0.19(-3.77%)
Mar 04, 2011 5.040 5.197 5.010 5.040 68,394 +0.03(+0.60%)
Mar 03, 2011 4.930 5.040 4.750 5.010 43,088 +0.13(+2.66%)
Mar 02, 2011 4.900 4.950 4.560 4.880 89,337 -0.02(-0.41%)
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.