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 (%)
Oct 31, 2013 9.870 10.41 9.820 10.18 0 +0.32(+3.25%)
Oct 30, 2013 9.920 9.980 9.820 9.860 162,826 -0.08(-0.80%)
Oct 29, 2013 10.00 10.05 9.820 9.940 0 -0.02(-0.20%)
Oct 28, 2013 9.850 10.01 9.840 9.960 0 +0.13(+1.32%)
Oct 25, 2013 10.04 10.13 9.800 9.830 0 -0.17(-1.70%)
Oct 24, 2013 10.01 10.13 9.950 10.00 71,318 +0.01(+0.10%)
Oct 23, 2013 10.00 10.07 9.850 9.990 0 -0.01(-0.10%)
Oct 22, 2013 9.980 10.12 9.930 10.00 101,702 +0.07(+0.70%)
Oct 21, 2013 10.07 10.19 9.922 9.930 276,816 -0.01(-0.10%)
Oct 18, 2013 9.930 9.950 9.780 9.940 233,118 +0.21(+2.16%)
Oct 17, 2013 9.450 9.950 9.450 9.730 275,334 +0.32(+3.40%)
Oct 16, 2013 9.460 9.550 9.350 9.410 124,780 +0.02(+0.21%)
Oct 15, 2013 9.480 9.820 9.280 9.390 271,990 -0.13(-1.37%)
Oct 14, 2013 9.130 9.640 9.100 9.520 61,701 +0.40(+4.39%)
Oct 11, 2013 8.900 9.440 8.760 9.120 0 +0.18(+2.01%)
Oct 10, 2013 8.810 9.110 8.670 8.940 120,370 +0.21(+2.41%)
Oct 09, 2013 9.130 9.130 8.510 8.730 142,489 -0.36(-3.96%)
Oct 08, 2013 9.410 9.440 9.050 9.090 66,754 -0.31(-3.30%)
Oct 07, 2013 9.360 9.560 9.351 9.400 0 -0.03(-0.32%)
Oct 04, 2013 9.030 9.710 9.030 9.430 0 +0.47(+5.25%)
Oct 03, 2013 9.100 9.180 8.800 8.960 0 -0.18(-1.97%)
Oct 02, 2013 9.300 9.310 9.000 9.140 51,761 -0.17(-1.83%)
Oct 01, 2013 9.340 9.340 9.160 9.310 38,915 -0.14(-1.48%)
Sep 27, 2013 9.400 9.610 9.295 9.450 0 +0.00(+0.00%)
Sep 26, 2013 9.800 9.980 9.290 9.450 334,129 -0.35(-3.57%)
Sep 25, 2013 9.860 9.900 9.790 9.800 69,098 -0.04(-0.36%)
Sep 24, 2013 9.900 9.900 9.800 9.835 36,613 +0.01(+0.05%)
Sep 23, 2013 9.910 9.934 9.770 9.830 63,383 -0.09(-0.91%)
Sep 20, 2013 9.750 10.06 9.750 9.920 0 +0.17(+1.74%)
Sep 19, 2013 9.310 9.930 9.280 9.750 58,604 +0.42(+4.50%)
Sep 18, 2013 9.140 9.420 9.080 9.330 0 +0.16(+1.74%)
Sep 17, 2013 8.850 9.240 8.690 9.170 0 +0.29(+3.27%)
Sep 16, 2013 9.000 9.110 8.850 8.880 0 -0.12(-1.33%)
Sep 13, 2013 9.420 9.530 8.890 9.000 0 -0.31(-3.33%)
Sep 12, 2013 8.290 9.620 8.050 9.310 0 +1.16(+14.23%)
Sep 11, 2013 8.210 8.330 8.110 8.150 0 -0.05(-0.61%)
Sep 10, 2013 8.090 8.250 8.000 8.200 206,394 +0.19(+2.37%)
Sep 09, 2013 8.170 8.350 7.820 8.010 0 -0.16(-1.96%)
Sep 06, 2013 8.310 8.350 8.050 8.170 0 -0.15(-1.80%)
Sep 05, 2013 8.580 8.820 8.250 8.320 0 -0.24(-2.80%)
Sep 04, 2013 8.610 8.649 8.450 8.560 0 -0.04(-0.47%)
Sep 03, 2013 8.870 9.150 8.570 8.600 0 -0.23(-2.60%)
Aug 30, 2013 8.970 10.07 8.560 8.830 0 -0.19(-2.11%)
Aug 29, 2013 8.740 9.111 8.740 9.020 57,939 +0.31(+3.56%)
Aug 28, 2013 8.790 8.950 8.580 8.710 0 -0.05(-0.57%)
Aug 27, 2013 9.000 9.000 8.500 8.760 122,140 -0.29(-3.20%)
Aug 26, 2013 9.450 9.500 8.960 9.050 0 -0.32(-3.42%)
Aug 23, 2013 9.630 10.43 9.060 9.370 0 -0.25(-2.60%)
Aug 22, 2013 9.680 10.86 9.450 9.620 44,069 -0.02(-0.21%)
Aug 21, 2013 9.910 10.12 9.640 9.640 0 -0.32(-3.21%)
Aug 20, 2013 9.610 10.13 9.430 9.960 75,439 +0.36(+3.75%)
Aug 19, 2013 10.18 10.19 9.570 9.600 106,722 -0.58(-5.70%)
Aug 16, 2013 10.12 10.31 10.12 10.18 0 +0.05(+0.49%)
Aug 15, 2013 10.32 10.53 10.03 10.13 69,867 -0.24(-2.31%)
Aug 14, 2013 10.44 10.82 10.25 10.37 70,847 -0.07(-0.67%)
Aug 13, 2013 10.57 10.57 10.42 10.44 38,789 -0.02(-0.19%)
Aug 12, 2013 10.65 10.66 10.30 10.46 106,847 -0.20(-1.88%)
Aug 09, 2013 10.84 10.84 10.62 10.66 69,685 -0.22(-2.02%)
Aug 08, 2013 11.27 11.42 10.73 10.88 114,478 -0.39(-3.46%)
Aug 07, 2013 11.37 11.40 11.20 11.27 81,164 -0.08(-0.70%)
Aug 06, 2013 11.41 11.47 11.11 11.35 383,529 -0.05(-0.44%)
Aug 05, 2013 11.44 11.47 11.16 11.40 143,665 +0.13(+1.15%)
Aug 02, 2013 11.27 11.38 11.21 11.27 65,328 -0.06(-0.53%)
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.