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 (%)
Dec 31, 2013 14.58 14.87 14.87 14.87 477,700 +0.32(+2.20%)
Dec 30, 2013 14.70 14.87 14.49 14.55 361,229 -0.14(-0.95%)
Dec 27, 2013 14.91 15.00 14.56 14.69 188,873 -0.17(-1.14%)
Dec 26, 2013 15.02 15.13 14.59 14.86 273,097 -0.09(-0.60%)
Dec 24, 2013 15.00 15.14 14.76 14.95 265,594 -0.05(-0.33%)
Dec 23, 2013 14.70 15.02 14.63 15.00 401,064 +0.33(+2.25%)
Dec 20, 2013 14.21 14.85 14.21 14.67 633,412 +0.46(+3.24%)
Dec 19, 2013 14.19 14.37 14.19 14.21 262,424 -0.04(-0.28%)
Dec 18, 2013 14.30 14.54 14.06 14.25 613,137 -0.01(-0.07%)
Dec 17, 2013 14.90 14.90 14.25 14.26 2,924,380 -1.06(-6.92%)
Dec 16, 2013 15.63 15.73 14.70 15.32 445,317 -0.34(-2.17%)
Dec 13, 2013 15.59 15.86 15.47 15.66 672,640 +0.05(+0.32%)
Dec 12, 2013 15.91 15.93 15.41 15.61 523,235 -0.24(-1.51%)
Dec 11, 2013 16.10 16.30 15.70 15.85 373,969 -0.09(-0.56%)
Dec 10, 2013 16.08 16.14 15.61 15.94 581,132 -0.12(-0.75%)
Dec 09, 2013 15.47 16.30 15.47 16.06 998,935 +0.64(+4.15%)
Dec 06, 2013 16.02 16.10 14.85 15.42 0 -0.41(-2.59%)
Dec 05, 2013 15.38 16.10 15.35 15.83 0 +0.49(+3.19%)
Dec 04, 2013 15.36 15.57 15.16 15.34 0 -0.03(-0.20%)
Dec 03, 2013 15.32 15.57 15.10 15.37 0 +0.05(+0.33%)
Dec 02, 2013 15.39 15.51 14.82 15.32 665,575 -0.03(-0.20%)
Nov 29, 2013 15.50 15.60 14.60 15.35 0 +0.15(+0.99%)
Nov 27, 2013 14.85 15.23 14.75 15.20 0 +0.38(+2.56%)
Nov 26, 2013 14.16 14.99 14.11 14.82 0 +0.63(+4.44%)
Nov 25, 2013 14.37 14.56 13.54 14.19 1,067,875 -0.09(-0.63%)
Nov 22, 2013 15.00 15.31 14.25 14.28 0 -0.64(-4.29%)
Nov 21, 2013 13.31 15.05 13.31 14.92 2,584,529 +1.95(+15.03%)
Nov 20, 2013 12.89 13.00 12.72 12.97 0 +0.09(+0.70%)
Nov 19, 2013 12.40 12.92 12.39 12.88 375,989 +0.54(+4.38%)
Nov 18, 2013 12.71 12.99 12.20 12.34 0 -0.30(-2.37%)
Nov 15, 2013 12.21 12.94 12.21 12.64 0 +0.40(+3.27%)
Nov 14, 2013 10.98 12.71 10.98 12.24 0 +1.31(+11.99%)
Nov 12, 2013 11.85 12.07 10.92 10.93 0 -0.86(-7.29%)
Nov 11, 2013 10.14 11.98 9.990 11.79 0 +1.67(+16.50%)
Nov 08, 2013 10.05 10.50 10.03 10.12 0 +0.17(+1.71%)
Nov 07, 2013 10.27 10.30 9.880 9.950 102,173 -0.30(-2.93%)
Nov 06, 2013 10.39 10.52 10.19 10.25 82,201 -0.10(-0.97%)
Nov 05, 2013 10.52 10.70 10.23 10.35 0 -0.16(-1.52%)
Nov 04, 2013 10.25 10.61 10.17 10.51 249,464 +0.34(+3.34%)
Nov 01, 2013 10.21 10.30 10.00 10.17 0 -0.01(-0.10%)
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%)
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.