Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 1.970 1.980 1.700 1.870 72,200 -0.08(-4.10%)
Mar 28, 2003 1.650 1.950 1.650 1.950 93,800 +0.31(+18.90%)
Mar 27, 2003 1.690 1.700 1.500 1.640 99,100 +0.05(+3.14%)
Mar 26, 2003 1.200 1.680 1.200 1.590 173,700 +0.39(+32.50%)
Mar 25, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 24, 2003 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Mar 21, 2003 1.220 1.240 1.200 1.200 3,200 +0.01(+0.84%)
Mar 20, 2003 1.220 1.220 1.190 1.190 400 -0.03(-2.46%)
Mar 19, 2003 1.150 1.220 1.150 1.220 4,700 +0.06(+5.17%)
Mar 18, 2003 1.200 1.220 1.160 1.160 3,700 -0.04(-3.33%)
Mar 17, 2003 1.220 1.220 1.180 1.200 2,200 -0.02(-1.64%)
Mar 14, 2003 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Mar 13, 2003 1.220 1.220 1.220 1.220 1,000 +0.01(+0.83%)
Mar 12, 2003 1.210 1.210 1.210 1.210 800 +0.04(+3.42%)
Mar 11, 2003 1.220 1.220 1.160 1.170 2,400 -0.05(-4.10%)
Mar 10, 2003 1.220 1.220 1.200 1.220 6,900 +0.00(+0.00%)
Mar 07, 2003 1.220 1.230 1.210 1.220 5,900 -0.03(-2.40%)
Mar 06, 2003 1.330 1.330 1.250 1.250 2,900 -0.09(-6.72%)
Mar 05, 2003 1.250 1.340 1.250 1.340 8,400 +0.07(+5.51%)
Mar 04, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 03, 2003 1.220 1.280 1.220 1.270 19,600 +0.04(+3.25%)
Feb 28, 2003 1.310 1.320 1.210 1.230 8,700 -0.07(-5.38%)
Feb 27, 2003 1.350 1.350 1.290 1.300 8,300 -0.03(-2.26%)
Feb 26, 2003 1.280 1.350 1.280 1.330 28,300 +0.07(+5.56%)
Feb 25, 2003 1.250 1.290 1.250 1.260 8,000 +0.01(+0.80%)
Feb 24, 2003 1.220 1.260 1.180 1.250 2,700 +0.06(+5.04%)
Feb 21, 2003 1.190 1.200 1.190 1.190 1,400 +0.01(+0.85%)
Feb 20, 2003 1.200 1.200 1.160 1.180 1,000 -0.01(-0.84%)
Feb 19, 2003 1.120 1.190 1.120 1.190 5,000 +0.08(+7.21%)
Feb 18, 2003 1.100 1.110 1.100 1.110 4,400 +0.01(+0.91%)
Feb 14, 2003 1.140 1.140 1.100 1.100 9,000 -0.05(-4.35%)
Feb 13, 2003 1.100 1.160 1.100 1.150 6,000 +0.10(+9.52%)
Feb 12, 2003 1.160 1.200 1.050 1.050 7,200 -0.14(-11.76%)
Feb 11, 2003 1.190 1.190 1.160 1.190 2,400 +0.00(+0.00%)
Feb 10, 2003 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Feb 07, 2003 1.200 1.240 1.200 1.200 5,700 -0.01(-0.83%)
Feb 06, 2003 1.200 1.220 1.110 1.210 8,600 -0.01(-0.82%)
Feb 05, 2003 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Feb 04, 2003 1.270 1.270 1.220 1.220 2,400 -0.06(-4.69%)
Feb 03, 2003 1.280 1.280 1.250 1.280 5,600 +0.03(+2.40%)
Jan 31, 2003 1.290 1.290 1.250 1.250 14,600 +0.02(+1.63%)
Jan 30, 2003 1.170 1.250 1.000 1.230 36,700 +0.06(+5.13%)
Jan 29, 2003 1.200 1.220 1.170 1.170 2,100 +0.01(+0.86%)
Jan 28, 2003 1.240 1.240 1.160 1.160 15,500 -0.12(-9.38%)
Jan 27, 2003 1.300 1.300 1.250 1.280 5,300 -0.01(-0.78%)
Jan 24, 2003 1.150 1.290 1.140 1.290 16,200 +0.19(+17.27%)
Jan 23, 2003 1.250 1.250 1.100 1.100 5,400 -0.15(-12.00%)
Jan 22, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 21, 2003 1.250 1.300 1.250 1.250 6,400 -0.03(-2.34%)
Jan 17, 2003 1.300 1.300 1.250 1.280 5,900 -0.02(-1.54%)
Jan 16, 2003 1.300 1.340 1.300 1.300 3,700 -0.04(-2.99%)
Jan 15, 2003 1.300 1.340 1.250 1.340 3,900 +0.04(+3.08%)
Jan 14, 2003 1.310 1.310 1.300 1.300 3,400 +0.02(+1.56%)
Jan 13, 2003 1.320 1.380 1.280 1.280 7,100 -0.10(-7.25%)
Jan 10, 2003 1.250 1.380 1.250 1.380 12,000 +0.14(+11.29%)
Jan 09, 2003 1.250 1.270 1.240 1.240 3,100 -0.01(-0.80%)
Jan 08, 2003 1.280 1.280 1.160 1.250 4,300 +0.02(+1.63%)
Jan 07, 2003 1.240 1.250 1.120 1.230 11,200 -0.02(-1.60%)
Jan 06, 2003 1.200 1.250 1.200 1.250 9,400 +0.06(+5.04%)
Jan 03, 2003 1.160 1.190 1.150 1.190 900 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.