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 (%)
Jul 31, 2017 1.250 1.300 1.231 1.256 19,558 -0.01(-1.08%)
Jul 28, 2017 1.211 1.270 1.210 1.270 30,701 +0.04(+3.25%)
Jul 27, 2017 1.250 1.310 1.200 1.230 35,225 -0.05(-4.21%)
Jul 26, 2017 1.270 1.306 1.230 1.284 38,718 +0.01(+1.10%)
Jul 25, 2017 1.290 1.330 1.260 1.270 53,754 -0.02(-1.55%)
Jul 24, 2017 1.300 1.350 1.220 1.290 71,448 +0.01(+0.55%)
Jul 21, 2017 1.380 1.450 1.280 1.283 57,442 -0.10(-7.03%)
Jul 20, 2017 1.400 1.450 1.300 1.380 149,878 -0.02(-1.43%)
Jul 19, 2017 1.170 1.460 1.170 1.400 596,340 +0.23(+19.66%)
Jul 18, 2017 1.150 1.180 1.123 1.170 43,426 +0.02(+1.74%)
Jul 17, 2017 1.150 1.160 1.150 1.150 13,122 -0.01(-0.86%)
Jul 14, 2017 1.170 1.170 1.150 1.160 17,807 -0.02(-1.69%)
Jul 13, 2017 1.220 1.222 1.175 1.180 22,775 -0.04(-2.93%)
Jul 12, 2017 1.201 1.216 1.200 1.216 16,125 +0.05(+3.90%)
Jul 11, 2017 1.200 1.219 1.150 1.170 78,882 -0.03(-2.50%)
Jul 10, 2017 1.220 1.220 1.200 1.200 8,673 -0.03(-2.44%)
Jul 07, 2017 1.230 1.230 1.200 1.230 53,331 +0.02(+1.65%)
Jul 06, 2017 1.290 1.290 1.200 1.210 17,870 -0.05(-3.97%)
Jul 05, 2017 1.280 1.280 1.200 1.260 23,927 -0.01(-0.79%)
Jul 03, 2017 1.280 1.280 1.260 1.270 7,006 -0.02(-1.55%)
Jun 30, 2017 1.250 1.390 1.230 1.290 45,116 -0.01(-0.77%)
Jun 29, 2017 1.300 1.300 1.250 1.300 9,440 +0.00(+0.00%)
Jun 28, 2017 1.290 1.390 1.250 1.300 39,999 +0.01(+0.78%)
Jun 27, 2017 1.190 1.353 1.134 1.290 98,922 +0.13(+11.21%)
Jun 26, 2017 1.190 1.190 1.130 1.160 36,679 -0.03(-2.52%)
Jun 23, 2017 1.093 1.190 1.090 1.190 61,248 +0.10(+9.17%)
Jun 22, 2017 1.060 1.129 1.060 1.090 156,199 +0.01(+0.93%)
Jun 21, 2017 1.110 1.140 1.070 1.080 33,853 -0.06(-5.25%)
Jun 20, 2017 1.140 1.149 1.130 1.140 18,768 -0.00(-0.01%)
Jun 19, 2017 1.140 1.168 1.130 1.140 15,406 -0.01(-0.87%)
Jun 16, 2017 1.150 1.210 1.130 1.150 42,525 -0.02(-1.71%)
Jun 15, 2017 1.180 1.240 1.150 1.170 44,428 -0.01(-0.85%)
Jun 14, 2017 1.220 1.220 1.180 1.180 16,434 -0.03(-2.48%)
Jun 13, 2017 1.310 1.370 1.180 1.210 57,240 -0.09(-6.92%)
Jun 12, 2017 1.280 1.320 1.260 1.300 15,451 +0.06(+4.84%)
Jun 09, 2017 1.200 1.350 1.200 1.240 18,308 +0.04(+3.33%)
Jun 08, 2017 1.170 1.200 1.160 1.200 19,123 +0.02(+1.59%)
Jun 07, 2017 1.170 1.280 1.170 1.181 16,339 +0.01(+0.96%)
Jun 06, 2017 1.188 1.197 1.170 1.170 7,802 -0.02(-1.66%)
Jun 05, 2017 1.190 1.210 1.160 1.190 43,686 +0.01(+0.83%)
Jun 02, 2017 1.180 1.190 1.160 1.180 37,110 +0.00(+0.00%)
Jun 01, 2017 1.200 1.220 1.180 1.180 36,817 -0.03(-2.48%)
May 31, 2017 1.250 1.250 1.210 1.210 71,030 -0.05(-3.97%)
May 30, 2017 1.270 1.270 1.230 1.260 44,934 -0.04(-3.08%)
May 26, 2017 1.260 1.310 1.260 1.300 8,892 -0.01(-0.76%)
May 25, 2017 1.370 1.370 1.270 1.310 46,063 -0.02(-1.50%)
May 24, 2017 1.340 1.366 1.310 1.330 58,264 -0.02(-1.48%)
May 23, 2017 1.350 1.370 1.315 1.350 13,036 +0.00(+0.00%)
May 22, 2017 1.390 1.400 1.335 1.350 87,604 -0.05(-3.57%)
May 19, 2017 1.310 1.400 1.300 1.400 9,106 +0.08(+6.06%)
May 18, 2017 1.330 1.340 1.320 1.320 3,287 -0.03(-2.22%)
May 17, 2017 1.370 1.400 1.350 1.350 42,816 -0.02(-1.46%)
May 16, 2017 1.350 1.400 1.320 1.370 42,146 +0.01(+0.74%)
May 15, 2017 1.350 1.420 1.310 1.360 84,079 -0.00(-0.10%)
May 12, 2017 1.403 1.440 1.350 1.361 32,766 +0.00(+0.10%)
May 11, 2017 1.490 1.490 1.360 1.360 107,996 -0.14(-9.33%)
May 10, 2017 1.400 1.550 1.400 1.500 102,509 +0.08(+5.63%)
May 09, 2017 1.440 1.450 1.400 1.420 27,989 -0.03(-2.07%)
May 08, 2017 1.480 1.500 1.420 1.450 40,096 -0.05(-3.33%)
May 05, 2017 1.510 1.630 1.500 1.500 38,860 +0.00(+0.00%)
May 04, 2017 1.420 1.579 1.420 1.500 18,007 +0.05(+3.45%)
May 03, 2017 1.530 1.530 1.440 1.450 34,876 -0.06(-3.97%)
May 02, 2017 1.600 1.661 1.500 1.510 70,636 -0.09(-5.63%)
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.