Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Global Eagle Entrtn (NQ: ENT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.630 2.690 2.630 2.660 115,170 +0.04(+1.53%)
Jan 30, 2019 2.550 2.650 2.550 2.620 149,219 +0.07(+2.75%)
Jan 29, 2019 2.530 2.600 2.530 2.550 179,363 +0.00(+0.00%)
Jan 28, 2019 2.530 2.600 2.510 2.550 215,262 -0.01(-0.39%)
Jan 25, 2019 2.450 2.600 2.440 2.560 186,600 +0.12(+4.92%)
Jan 24, 2019 2.410 2.460 2.380 2.440 200,741 +0.04(+1.67%)
Jan 23, 2019 2.500 2.520 2.300 2.400 252,855 -0.08(-3.23%)
Jan 22, 2019 2.420 2.580 2.420 2.480 332,507 +0.06(+2.48%)
Jan 18, 2019 2.420 2.430 2.390 2.420 125,400 +0.03(+1.26%)
Jan 17, 2019 2.430 2.430 2.370 2.390 70,171 -0.04(-1.65%)
Jan 16, 2019 2.400 2.430 2.370 2.430 117,703 +0.04(+1.67%)
Jan 15, 2019 2.420 2.470 2.360 2.390 127,912 -0.01(-0.42%)
Jan 14, 2019 2.350 2.460 2.350 2.400 134,009 +0.04(+1.69%)
Jan 11, 2019 2.340 2.390 2.270 2.360 106,000 +0.02(+0.85%)
Jan 10, 2019 2.330 2.450 2.290 2.340 156,445 +0.00(+0.00%)
Jan 09, 2019 2.330 2.380 2.290 2.340 170,395 +0.03(+1.30%)
Jan 08, 2019 2.380 2.440 2.270 2.310 159,535 -0.04(-1.70%)
Jan 07, 2019 2.250 2.470 2.250 2.350 127,358 +0.10(+4.44%)
Jan 04, 2019 2.270 2.390 2.240 2.250 155,200 +0.02(+0.90%)
Jan 03, 2019 2.320 2.330 2.160 2.230 123,653 -0.10(-4.29%)
Jan 02, 2019 2.190 2.370 2.160 2.330 95,752 +0.10(+4.48%)
Dec 31, 2018 2.090 2.260 2.040 2.230 322,800 +0.10(+4.69%)
Dec 28, 2018 2.080 2.200 2.045 2.130 165,700 +0.06(+2.90%)
Dec 27, 2018 2.070 2.120 2.040 2.070 95,832 -0.04(-1.90%)
Dec 26, 2018 2.140 2.180 2.060 2.110 264,815 +0.01(+0.48%)
Dec 24, 2018 2.100 2.150 2.060 2.100 75,000 +0.00(+0.00%)
Dec 21, 2018 2.130 2.130 2.030 2.100 230,400 -0.02(-0.94%)
Dec 20, 2018 2.050 2.160 2.000 2.120 592,920 +0.04(+1.92%)
Dec 19, 2018 2.160 2.180 2.010 2.080 1,427,042 -0.06(-2.80%)
Dec 18, 2018 2.260 2.340 2.140 2.140 268,228 -0.12(-5.31%)
Dec 17, 2018 2.340 2.440 2.232 2.260 71,255 -0.09(-3.83%)
Dec 14, 2018 2.360 2.420 2.320 2.350 95,600 -0.06(-2.49%)
Dec 13, 2018 2.450 2.530 2.360 2.410 40,462 -0.05(-2.03%)
Dec 12, 2018 2.400 2.550 2.400 2.460 142,665 +0.10(+4.24%)
Dec 11, 2018 2.380 2.400 2.330 2.360 98,657 +0.01(+0.43%)
Dec 10, 2018 2.400 2.480 2.320 2.350 232,278 -0.11(-4.47%)
Dec 07, 2018 2.540 2.540 2.410 2.460 316,400 -0.07(-2.77%)
Dec 06, 2018 2.320 2.550 2.310 2.530 135,408 +0.17(+7.20%)
Dec 04, 2018 2.360 2.460 2.330 2.360 182,200 -0.02(-0.84%)
Dec 03, 2018 2.500 2.530 2.300 2.380 84,780 -0.08(-3.25%)
Nov 30, 2018 2.250 2.510 2.250 2.460 299,600 +0.19(+8.37%)
Nov 29, 2018 2.250 2.400 2.240 2.270 267,599 -0.01(-0.44%)
Nov 28, 2018 2.360 2.360 2.240 2.280 360,651 -0.07(-2.98%)
Nov 27, 2018 2.350 2.450 2.240 2.350 111,331 -0.03(-1.26%)
Nov 26, 2018 2.450 2.490 2.270 2.380 102,482 -0.08(-3.25%)
Nov 23, 2018 2.290 2.530 2.290 2.460 91,700 +0.12(+5.13%)
Nov 21, 2018 2.340 2.340 2.340 0 +0.19(+8.84%)
Nov 20, 2018 2.160 2.200 2.110 2.150 147,116 -0.05(-2.27%)
Nov 19, 2018 2.320 2.320 2.100 2.200 281,728 -0.13(-5.58%)
Nov 16, 2018 2.210 2.350 2.170 2.330 95,500 +0.09(+4.02%)
Nov 15, 2018 2.270 2.290 2.000 2.240 225,764 -0.05(-2.18%)
Nov 14, 2018 2.480 2.480 2.230 2.290 167,977 -0.19(-7.66%)
Nov 13, 2018 2.450 2.540 2.400 2.480 120,281 +0.02(+0.81%)
Nov 12, 2018 2.700 2.700 2.110 2.460 417,483 -0.27(-9.72%)
Nov 09, 2018 2.610 2.800 2.600 2.725 606,700 -0.00(-0.18%)
Nov 08, 2018 2.590 2.800 2.590 2.730 297,334 +0.14(+5.41%)
Nov 07, 2018 2.610 2.650 2.580 2.590 43,288 -0.01(-0.38%)
Nov 06, 2018 2.610 2.750 2.495 2.600 75,732 -0.02(-0.76%)
Nov 05, 2018 2.650 2.740 2.520 2.620 101,046 -0.03(-1.13%)
Nov 02, 2018 2.650 2.740 2.640 2.650 52,100 +0.02(+0.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.