Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 -0.100 (-5.71%)
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 (%)
Sep 30, 2021 3.010 3.240 2.520 2.670 7,927,625 -0.43(-13.87%)
Sep 29, 2021 2.780 3.370 2.430 3.100 16,952,436 +0.37(+13.55%)
Sep 28, 2021 2.840 2.979 2.670 2.730 5,899,005 -0.08(-2.85%)
Sep 27, 2021 2.410 3.000 2.410 2.810 20,948,048 +0.53(+23.25%)
Sep 24, 2021 2.310 2.550 2.180 2.280 4,005,140 -0.13(-5.39%)
Sep 23, 2021 2.060 2.470 2.050 2.410 5,063,002 +0.40(+19.90%)
Sep 22, 2021 1.990 2.090 1.950 2.010 1,255,410 +0.04(+2.03%)
Sep 21, 2021 2.030 2.050 1.960 1.970 1,004,123 -0.03(-1.50%)
Sep 20, 2021 2.100 2.140 1.960 2.000 1,528,461 -0.21(-9.50%)
Sep 17, 2021 2.150 2.380 2.050 2.210 2,280,202 +0.06(+2.79%)
Sep 16, 2021 2.130 2.320 1.950 2.150 4,623,916 +0.00(+0.00%)
Sep 15, 2021 1.970 2.380 1.920 2.150 5,635,222 +0.22(+11.40%)
Sep 14, 2021 2.010 2.180 1.911 1.930 823,129 -0.08(-3.98%)
Sep 13, 2021 1.960 2.069 1.921 2.010 452,471 +0.07(+3.61%)
Sep 10, 2021 2.060 2.060 1.930 1.940 354,449 -0.10(-4.90%)
Sep 09, 2021 1.980 2.070 1.930 2.040 384,195 +0.06(+3.03%)
Sep 08, 2021 2.090 2.090 1.930 1.980 416,602 -0.09(-4.35%)
Sep 07, 2021 2.070 2.150 2.030 2.070 434,510 -0.03(-1.43%)
Sep 03, 2021 2.120 2.174 2.040 2.100 329,087 -0.03(-1.41%)
Sep 02, 2021 2.110 2.190 2.110 2.130 378,387 +0.03(+1.43%)
Sep 01, 2021 2.120 2.190 2.090 2.100 461,703 -0.05(-2.33%)
Aug 31, 2021 2.100 2.220 2.065 2.150 440,618 +0.06(+2.87%)
Aug 30, 2021 2.220 2.220 2.040 2.090 617,222 -0.08(-3.69%)
Aug 27, 2021 2.010 2.190 1.985 2.170 653,455 +0.19(+9.60%)
Aug 26, 2021 2.030 2.130 1.960 1.980 464,560 -0.06(-2.94%)
Aug 25, 2021 2.020 2.100 1.970 2.040 504,234 +0.03(+1.49%)
Aug 24, 2021 1.900 2.080 1.885 2.010 938,079 +0.15(+8.06%)
Aug 23, 2021 1.810 1.930 1.810 1.860 829,598 +0.06(+3.33%)
Aug 20, 2021 1.750 1.830 1.740 1.800 402,123 +0.02(+1.12%)
Aug 19, 2021 1.800 1.850 1.740 1.780 600,392 -0.05(-2.73%)
Aug 18, 2021 1.870 1.950 1.820 1.830 756,641 -0.01(-0.54%)
Aug 17, 2021 1.850 1.900 1.780 1.840 857,104 -0.02(-1.08%)
Aug 16, 2021 1.970 2.030 1.841 1.860 1,147,462 -0.11(-5.58%)
Aug 13, 2021 2.070 2.095 1.960 1.970 806,097 -0.12(-5.74%)
Aug 12, 2021 2.210 2.280 2.030 2.090 1,073,971 -0.11(-5.00%)
Aug 11, 2021 2.320 2.350 2.158 2.200 1,098,747 -0.15(-6.38%)
Aug 10, 2021 2.420 2.620 2.320 2.350 2,181,983 +0.03(+1.29%)
Aug 09, 2021 2.330 2.460 2.190 2.320 1,755,903 -0.06(-2.52%)
Aug 06, 2021 2.070 2.410 1.950 2.380 4,361,561 +0.31(+14.98%)
Aug 05, 2021 2.030 2.280 2.020 2.070 2,407,673 -0.16(-7.17%)
Aug 04, 2021 2.390 2.400 2.230 2.230 1,043,248 -0.17(-7.08%)
Aug 03, 2021 2.450 2.510 2.330 2.400 751,451 -0.04(-1.64%)
Aug 02, 2021 2.530 2.640 2.440 2.440 513,175 -0.09(-3.56%)
Jul 30, 2021 2.520 2.620 2.500 2.530 342,966 -0.03(-1.17%)
Jul 29, 2021 2.560 2.680 2.520 2.560 459,119 +0.00(+0.00%)
Jul 28, 2021 2.510 2.711 2.465 2.560 1,994,190 +0.13(+5.35%)
Jul 27, 2021 2.470 2.570 2.340 2.430 985,147 -0.09(-3.57%)
Jul 26, 2021 2.460 2.580 2.420 2.520 560,035 +0.04(+1.61%)
Jul 23, 2021 2.570 2.570 2.380 2.480 649,598 -0.09(-3.50%)
Jul 22, 2021 2.460 2.640 2.422 2.570 1,067,621 +0.03(+1.18%)
Jul 21, 2021 2.670 2.710 2.510 2.540 1,582,181 -0.07(-2.68%)
Jul 20, 2021 2.520 2.790 2.400 2.610 3,293,050 +0.16(+6.53%)
Jul 19, 2021 2.340 2.500 2.280 2.450 821,575 +0.00(+0.00%)
Jul 16, 2021 2.590 2.620 2.430 2.450 1,108,297 -0.13(-5.04%)
Jul 15, 2021 2.600 2.700 2.510 2.580 919,088 -0.03(-1.15%)
Jul 14, 2021 2.760 2.790 2.610 2.610 794,388 -0.10(-3.69%)
Jul 13, 2021 2.700 2.770 2.610 2.710 862,879 -0.06(-2.17%)
Jul 12, 2021 2.900 2.930 2.740 2.770 904,548 -0.17(-5.78%)
Jul 09, 2021 2.740 2.950 2.610 2.940 1,705,693 +0.21(+7.69%)
Jul 08, 2021 2.540 2.788 2.500 2.730 1,382,326 +0.01(+0.37%)
Jul 07, 2021 2.920 2.940 2.650 2.720 2,517,265 -0.19(-6.53%)
Jul 06, 2021 3.050 3.129 2.840 2.910 4,360,985 -0.32(-9.91%)
Jul 02, 2021 3.060 3.350 2.970 3.230 10,758,805 +0.13(+4.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.