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 (%)
Feb 28, 2017 4.400 4.400 4.270 4.380 643,462 -0.02(-0.45%)
Feb 27, 2017 4.330 4.410 4.270 4.400 546,762 +0.08(+1.85%)
Feb 24, 2017 4.480 4.520 4.240 4.320 769,717 -0.24(-5.26%)
Feb 23, 2017 4.280 4.580 4.130 4.560 1,405,799 +0.32(+7.55%)
Feb 22, 2017 4.270 4.330 4.000 4.240 2,430,518 -0.24(-5.36%)
Feb 21, 2017 5.890 5.890 4.220 4.480 3,461,832 -1.74(-27.97%)
Feb 17, 2017 6.220 6.220 6.220 0 -0.01(-0.16%)
Feb 16, 2017 6.440 6.490 6.210 6.230 264,410 -0.21(-3.26%)
Feb 15, 2017 6.350 6.480 6.250 6.440 232,241 +0.04(+0.63%)
Feb 14, 2017 6.170 6.410 6.110 6.400 342,429 +0.25(+4.07%)
Feb 13, 2017 6.020 6.150 6.020 6.150 328,860 +0.14(+2.33%)
Feb 10, 2017 5.930 6.030 5.860 6.010 326,326 +0.15(+2.56%)
Feb 09, 2017 5.750 5.870 5.710 5.860 394,795 +0.11(+1.91%)
Feb 08, 2017 6.040 6.040 5.650 5.750 464,193 -0.26(-4.33%)
Feb 07, 2017 6.040 6.140 5.940 6.010 573,606 -0.02(-0.33%)
Feb 06, 2017 6.200 6.230 6.020 6.030 187,362 -0.16(-2.58%)
Feb 03, 2017 6.050 6.205 6.020 6.190 210,278 +0.15(+2.48%)
Feb 02, 2017 6.160 6.160 6.000 6.040 423,639 -0.13(-2.11%)
Feb 01, 2017 6.210 6.210 6.090 6.170 221,464 +0.01(+0.16%)
Jan 31, 2017 6.110 6.210 5.900 6.160 483,200 -0.02(-0.32%)
Jan 30, 2017 6.270 6.270 6.110 6.180 254,147 -0.13(-2.06%)
Jan 27, 2017 6.450 6.490 6.290 6.310 133,173 -0.15(-2.32%)
Jan 26, 2017 6.470 6.510 6.360 6.460 248,073 -0.01(-0.15%)
Jan 25, 2017 6.760 6.800 6.270 6.470 549,980 +0.02(+0.31%)
Jan 24, 2017 6.450 6.570 6.350 6.450 215,396 +0.00(+0.00%)
Jan 23, 2017 6.660 6.700 6.380 6.450 217,440 -0.25(-3.73%)
Jan 20, 2017 6.740 6.830 6.620 6.700 272,801 -0.04(-0.59%)
Jan 19, 2017 6.720 6.760 6.550 6.740 352,861 +0.02(+0.30%)
Jan 18, 2017 6.730 6.810 6.650 6.720 351,659 -0.03(-0.44%)
Jan 17, 2017 6.790 6.820 6.590 6.750 387,567 -0.04(-0.59%)
Jan 13, 2017 6.790 6.790 6.790 0 +0.49(+7.78%)
Jan 12, 2017 6.220 6.420 6.070 6.300 541,393 +0.08(+1.29%)
Jan 11, 2017 6.200 6.280 6.190 6.220 372,910 +0.02(+0.32%)
Jan 10, 2017 6.200 6.280 6.030 6.200 374,987 +0.00(+0.00%)
Jan 09, 2017 6.240 6.320 6.120 6.200 340,294 -0.01(-0.16%)
Jan 06, 2017 6.430 6.430 6.200 6.210 254,257 -0.18(-2.82%)
Jan 05, 2017 6.580 6.610 6.360 6.390 218,679 -0.22(-3.33%)
Jan 04, 2017 6.490 6.640 6.460 6.610 246,255 +0.15(+2.32%)
Jan 03, 2017 6.550 6.590 6.360 6.460 353,331 +0.00(+0.00%)
Dec 30, 2016 6.460 6.460 6.460 0 -0.14(-2.12%)
Dec 29, 2016 6.780 6.880 6.570 6.600 296,230 -0.19(-2.80%)
Dec 28, 2016 7.150 7.150 6.770 6.790 313,547 -0.34(-4.77%)
Dec 27, 2016 7.070 7.200 7.029 7.130 252,216 +0.06(+0.85%)
Dec 23, 2016 7.070 7.070 7.070 0 -0.11(-1.53%)
Dec 22, 2016 7.200 7.210 7.060 7.180 439,711 -0.04(-0.55%)
Dec 21, 2016 7.300 7.400 7.060 7.220 696,616 +0.02(+0.28%)
Dec 20, 2016 7.130 7.260 6.910 7.200 677,756 +0.10(+1.41%)
Dec 19, 2016 7.230 7.250 7.090 7.100 564,845 -0.19(-2.61%)
Dec 16, 2016 7.100 7.310 7.000 7.290 685,178 +0.24(+3.40%)
Dec 15, 2016 7.040 7.110 6.940 7.050 671,057 -0.05(-0.70%)
Dec 14, 2016 7.410 8.050 7.010 7.100 1,955,606 +0.66(+10.25%)
Dec 13, 2016 6.390 6.470 6.300 6.440 683,470 +0.11(+1.74%)
Dec 12, 2016 6.420 6.600 6.250 6.330 365,786 -0.17(-2.62%)
Dec 09, 2016 6.520 6.670 6.440 6.500 349,437 +0.02(+0.31%)
Dec 08, 2016 6.300 6.600 6.270 6.480 290,509 +0.17(+2.69%)
Dec 07, 2016 6.350 6.370 6.260 6.310 370,730 -0.02(-0.32%)
Dec 06, 2016 6.360 6.410 6.245 6.330 419,618 -0.01(-0.16%)
Dec 05, 2016 6.450 6.550 6.290 6.340 504,304 -0.07(-1.09%)
Dec 02, 2016 6.170 6.460 6.120 6.410 1,083,000 +0.26(+4.23%)
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.