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 29, 2017 2.290 2.290 2.290 0 +0.06(+2.69%)
Dec 28, 2017 2.250 2.290 2.192 2.230 762,464 -0.01(-0.45%)
Dec 27, 2017 2.460 2.460 2.230 2.240 245,328 -0.24(-9.68%)
Dec 26, 2017 2.530 2.535 2.450 2.480 154,661 -0.03(-1.20%)
Dec 22, 2017 2.570 2.590 2.430 2.510 295,557 -0.06(-2.33%)
Dec 21, 2017 2.540 2.630 2.540 2.570 413,678 +0.05(+1.98%)
Dec 20, 2017 2.450 2.550 2.450 2.520 163,244 +0.08(+3.28%)
Dec 19, 2017 2.570 2.590 2.440 2.440 160,797 -0.15(-5.79%)
Dec 18, 2017 2.550 2.660 2.550 2.590 214,805 +0.06(+2.37%)
Dec 15, 2017 2.450 2.610 2.450 2.530 323,719 +0.08(+3.27%)
Dec 14, 2017 2.380 2.490 2.370 2.450 155,087 +0.07(+2.94%)
Dec 13, 2017 2.430 2.530 2.360 2.380 191,626 -0.06(-2.46%)
Dec 12, 2017 2.500 2.610 2.390 2.440 360,134 -0.06(-2.40%)
Dec 11, 2017 2.330 2.550 2.320 2.500 494,821 +0.15(+6.38%)
Dec 08, 2017 2.350 2.410 2.320 2.350 178,235 +0.01(+0.43%)
Dec 07, 2017 2.380 2.410 2.300 2.340 302,607 -0.06(-2.50%)
Dec 06, 2017 2.410 2.450 2.350 2.400 269,984 -0.01(-0.41%)
Dec 05, 2017 2.500 2.500 2.330 2.410 334,209 -0.09(-3.60%)
Dec 04, 2017 2.630 2.630 2.460 2.500 279,774 -0.08(-3.10%)
Dec 01, 2017 2.720 2.750 2.480 2.580 416,102 -0.15(-5.49%)
Nov 30, 2017 2.710 2.780 2.670 2.730 783,753 +0.03(+1.11%)
Nov 29, 2017 2.810 2.840 2.660 2.700 317,891 -0.08(-2.88%)
Nov 28, 2017 2.640 2.830 2.580 2.780 361,335 +0.14(+5.30%)
Nov 27, 2017 2.550 2.640 2.480 2.640 385,739 +0.12(+4.76%)
Nov 24, 2017 2.470 2.591 2.430 2.520 116,578 +0.06(+2.44%)
Nov 22, 2017 2.420 2.484 2.380 2.460 251,900 +0.08(+3.36%)
Nov 21, 2017 2.290 2.402 2.290 2.380 471,757 +0.10(+4.39%)
Nov 20, 2017 2.420 2.430 2.270 2.280 459,673 -0.13(-5.39%)
Nov 17, 2017 2.500 2.720 2.410 2.410 1,268,301 -0.03(-1.23%)
Nov 16, 2017 1.910 2.700 1.890 2.440 2,497,572 +0.55(+29.10%)
Nov 15, 2017 1.930 1.970 1.880 1.890 1,058,515 -0.04(-2.07%)
Nov 14, 2017 1.830 1.960 1.780 1.930 383,935 +0.08(+4.32%)
Nov 13, 2017 1.870 1.890 1.720 1.850 1,440,968 -0.02(-1.07%)
Nov 10, 2017 1.930 1.960 1.860 1.870 146,806 -0.05(-2.60%)
Nov 09, 2017 1.860 1.990 1.850 1.920 307,013 +0.02(+1.05%)
Nov 08, 2017 1.930 1.930 1.815 1.900 397,118 -0.04(-2.06%)
Nov 07, 2017 2.140 2.140 1.940 1.940 983,910 -0.18(-8.49%)
Nov 06, 2017 1.980 2.210 1.900 2.120 663,978 +0.16(+8.16%)
Nov 03, 2017 1.970 1.980 1.870 1.960 1,721,881 -0.03(-1.26%)
Nov 02, 2017 2.140 2.180 1.920 1.985 706,757 -0.18(-8.10%)
Nov 01, 2017 2.460 2.470 2.125 2.160 2,881,045 -0.27(-11.11%)
Oct 31, 2017 2.590 2.620 2.420 2.430 869,677 -0.17(-6.54%)
Oct 30, 2017 2.530 2.640 2.530 2.600 533,015 +0.04(+1.76%)
Oct 27, 2017 2.570 2.600 2.520 2.555 410,582 -0.01(-0.58%)
Oct 26, 2017 2.570 2.780 2.540 2.570 1,077,998 -0.26(-9.19%)
Oct 25, 2017 3.060 3.060 2.730 2.830 518,969 -0.21(-6.91%)
Oct 24, 2017 3.350 3.360 3.030 3.040 1,037,038 -0.30(-8.98%)
Oct 23, 2017 3.200 3.520 3.180 3.340 360,523 +0.13(+4.05%)
Oct 20, 2017 3.250 3.310 3.150 3.210 228,521 +0.00(+0.00%)
Oct 19, 2017 3.300 3.320 3.200 3.210 145,437 -0.08(-2.43%)
Oct 18, 2017 3.200 3.400 3.160 3.290 229,561 +0.11(+3.46%)
Oct 17, 2017 3.280 3.340 3.150 3.180 224,465 -0.05(-1.55%)
Oct 16, 2017 3.150 3.290 3.150 3.230 464,714 +0.07(+2.22%)
Oct 13, 2017 3.190 3.200 3.140 3.160 230,862 -0.01(-0.32%)
Oct 12, 2017 3.160 3.200 3.090 3.170 181,751 -0.01(-0.31%)
Oct 11, 2017 3.310 3.320 3.170 3.180 274,989 -0.13(-3.93%)
Oct 10, 2017 3.340 3.440 3.250 3.310 277,487 +0.00(+0.00%)
Oct 09, 2017 3.280 3.340 3.230 3.310 129,617 +0.03(+0.91%)
Oct 06, 2017 3.280 3.380 3.240 3.280 98,391 +0.01(+0.31%)
Oct 05, 2017 3.250 3.300 3.200 3.270 187,961 +0.02(+0.62%)
Oct 04, 2017 3.370 3.440 3.240 3.250 222,213 -0.11(-3.27%)
Oct 03, 2017 3.550 3.580 3.270 3.360 726,285 -0.17(-4.82%)
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.