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 (%)
Nov 30, 2016 6.680 6.700 6.380 6.420 396,068 -0.28(-4.18%)
Nov 29, 2016 6.740 6.900 6.685 6.700 322,237 -0.06(-0.89%)
Nov 28, 2016 7.130 7.170 6.760 6.760 273,043 -0.37(-5.19%)
Nov 25, 2016 7.120 7.150 7.020 7.130 133,161 +0.01(+0.14%)
Nov 23, 2016 7.120 7.120 7.120 0 +0.12(+1.71%)
Nov 22, 2016 6.990 7.065 6.860 7.000 511,444 +0.06(+0.86%)
Nov 21, 2016 6.920 6.990 6.700 6.940 489,798 +0.05(+0.73%)
Nov 18, 2016 7.090 7.090 6.760 6.890 386,751 -0.17(-2.41%)
Nov 17, 2016 7.120 7.250 7.000 7.060 353,179 -0.06(-0.84%)
Nov 16, 2016 7.030 7.200 7.000 7.120 427,520 +0.09(+1.28%)
Nov 15, 2016 6.850 7.090 6.730 7.030 470,372 +0.19(+2.78%)
Nov 14, 2016 7.200 7.250 6.780 6.840 418,682 -0.28(-3.93%)
Nov 11, 2016 7.300 7.300 7.010 7.120 632,085 -0.09(-1.25%)
Nov 10, 2016 7.240 7.390 6.990 7.210 396,640 +0.04(+0.56%)
Nov 09, 2016 8.150 8.360 7.080 7.170 1,082,029 -1.02(-12.45%)
Nov 08, 2016 8.000 8.278 7.730 8.190 570,805 +0.17(+2.12%)
Nov 07, 2016 7.740 8.070 7.660 8.020 414,173 +0.50(+6.65%)
Nov 04, 2016 7.690 7.705 7.520 7.520 190,454 -0.13(-1.70%)
Nov 03, 2016 7.700 7.885 7.500 7.650 169,518 +0.01(+0.13%)
Nov 02, 2016 7.910 7.960 7.630 7.640 129,453 -0.27(-3.41%)
Nov 01, 2016 8.070 8.130 7.820 7.910 196,299 -0.14(-1.74%)
Oct 31, 2016 7.970 8.130 7.900 8.050 339,605 +0.13(+1.64%)
Oct 28, 2016 7.850 8.380 7.740 7.920 286,837 +0.07(+0.89%)
Oct 27, 2016 8.000 8.050 7.830 7.850 115,124 -0.14(-1.75%)
Oct 26, 2016 7.960 8.120 7.930 7.990 160,948 -0.02(-0.25%)
Oct 25, 2016 8.190 8.420 7.960 8.010 203,901 -0.14(-1.72%)
Oct 24, 2016 8.140 8.190 8.010 8.150 131,089 +0.09(+1.12%)
Oct 21, 2016 8.100 8.235 8.000 8.060 172,824 -0.12(-1.47%)
Oct 20, 2016 8.230 8.271 8.100 8.180 191,241 -0.10(-1.21%)
Oct 19, 2016 8.330 8.400 8.230 8.280 196,494 -0.05(-0.60%)
Oct 18, 2016 8.500 8.500 8.270 8.330 362,141 -0.08(-0.95%)
Oct 17, 2016 8.580 8.620 8.380 8.410 294,270 -0.15(-1.75%)
Oct 14, 2016 8.700 8.780 8.550 8.560 439,239 -0.05(-0.58%)
Oct 13, 2016 8.780 8.800 8.585 8.610 363,700 -0.24(-2.71%)
Oct 12, 2016 9.150 9.420 8.730 8.850 298,360 -0.36(-3.91%)
Oct 11, 2016 9.450 9.450 9.170 9.210 136,739 -0.29(-3.05%)
Oct 10, 2016 9.400 9.530 9.400 9.500 163,511 +0.14(+1.50%)
Oct 07, 2016 9.540 9.560 9.310 9.360 163,252 -0.13(-1.37%)
Oct 06, 2016 9.620 9.666 9.120 9.490 483,368 -0.16(-1.66%)
Oct 05, 2016 9.310 9.730 9.310 9.650 366,221 +0.35(+3.76%)
Oct 04, 2016 9.040 9.320 8.930 9.300 398,460 +0.28(+3.10%)
Oct 03, 2016 8.310 9.040 8.190 9.020 437,126 +0.71(+8.54%)
Sep 30, 2016 8.060 8.620 8.040 8.310 1,391,275 +0.31(+3.88%)
Sep 29, 2016 8.170 8.260 7.965 8.000 343,956 -0.23(-2.79%)
Sep 28, 2016 8.190 8.260 8.140 8.230 253,930 +0.03(+0.37%)
Sep 27, 2016 8.060 8.210 7.950 8.200 226,310 +0.11(+1.36%)
Sep 26, 2016 8.080 8.170 8.030 8.090 292,390 -0.07(-0.86%)
Sep 23, 2016 8.150 8.200 8.080 8.160 572,854 -0.03(-0.37%)
Sep 22, 2016 8.230 8.330 8.100 8.190 233,009 +0.00(+0.00%)
Sep 21, 2016 8.230 8.240 7.990 8.190 118,484 -0.02(-0.24%)
Sep 20, 2016 8.320 8.320 8.175 8.210 200,291 -0.04(-0.48%)
Sep 19, 2016 8.270 8.380 8.150 8.250 111,354 +0.04(+0.55%)
Sep 16, 2016 8.270 8.270 8.170 8.205 388,914 -0.03(-0.30%)
Sep 15, 2016 8.200 8.380 8.140 8.230 118,782 +0.03(+0.37%)
Sep 14, 2016 8.340 8.400 8.190 8.200 110,132 -0.15(-1.80%)
Sep 13, 2016 8.460 8.460 8.270 8.350 126,925 -0.14(-1.65%)
Sep 12, 2016 8.230 8.500 8.200 8.490 138,500 +0.19(+2.29%)
Sep 09, 2016 8.500 8.590 8.290 8.300 160,772 -0.24(-2.81%)
Sep 08, 2016 8.500 8.700 8.420 8.540 263,878 +0.05(+0.59%)
Sep 07, 2016 8.440 8.560 8.440 8.490 285,788 +0.07(+0.83%)
Sep 06, 2016 8.360 8.450 8.240 8.420 268,469 +0.10(+1.20%)
Sep 02, 2016 8.350 8.320 8.320 8.320 102,700 +0.03(+0.36%)
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.