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, 2020 0.3001 0.3230 0.2503 0.3000 241,100 +0.00(+0.00%)
Feb 27, 2020 0.3836 0.3836 0.2901 0.3000 522,282 -0.08(-21.05%)
Feb 26, 2020 0.3814 0.3900 0.3651 0.3800 167,421 -0.01(-2.56%)
Feb 25, 2020 0.3888 0.3999 0.3721 0.3900 90,502 -0.01(-2.50%)
Feb 24, 2020 0.3800 0.4080 0.3500 0.4000 68,484 -0.01(-1.48%)
Feb 21, 2020 0.4100 0.4100 0.3801 0.4060 99,000 +0.01(+1.75%)
Feb 20, 2020 0.3975 0.4025 0.3500 0.3990 119,470 -0.00(-0.13%)
Feb 19, 2020 0.4125 0.4290 0.3952 0.3995 155,395 -0.01(-2.58%)
Feb 18, 2020 0.4044 0.4300 0.3950 0.4101 475,547 +0.01(+2.52%)
Feb 14, 2020 0.4146 0.4399 0.3950 0.4000 263,800 -0.03(-6.43%)
Feb 13, 2020 0.4400 0.4400 0.4210 0.4275 83,471 +0.00(+0.31%)
Feb 12, 2020 0.4265 0.4349 0.4200 0.4262 72,104 -0.00(-0.88%)
Feb 11, 2020 0.4374 0.4402 0.4201 0.4300 58,635 -0.01(-2.56%)
Feb 10, 2020 0.4200 0.4413 0.4010 0.4413 119,551 +0.04(+8.64%)
Feb 07, 2020 0.4380 0.4400 0.4001 0.4062 61,800 -0.02(-5.53%)
Feb 06, 2020 0.4100 0.4400 0.3800 0.4300 697,661 +0.02(+4.85%)
Feb 05, 2020 0.4000 0.4170 0.3910 0.4101 158,264 +0.01(+2.70%)
Feb 04, 2020 0.4113 0.4500 0.3800 0.3993 1,509,297 +0.01(+1.91%)
Feb 03, 2020 0.4500 0.4500 0.3900 0.3918 81,601 -0.02(-5.59%)
Jan 31, 2020 0.3800 0.4198 0.3800 0.4150 203,300 +0.02(+5.28%)
Jan 30, 2020 0.4200 0.4400 0.3942 0.3942 98,670 -0.02(-5.51%)
Jan 29, 2020 0.4397 0.4400 0.4055 0.4172 79,483 -0.01(-2.82%)
Jan 28, 2020 0.4403 0.4403 0.4200 0.4293 82,508 +0.01(+2.36%)
Jan 27, 2020 0.4397 0.4477 0.4194 0.4194 130,471 -0.02(-5.58%)
Jan 24, 2020 0.4600 0.4600 0.4398 0.4442 61,300 +0.00(+0.95%)
Jan 23, 2020 0.4590 0.4710 0.4397 0.4400 94,376 -0.02(-4.35%)
Jan 22, 2020 0.4611 0.4800 0.4411 0.4600 52,660 -0.01(-2.09%)
Jan 21, 2020 0.4550 0.4777 0.4397 0.4698 231,124 +0.02(+5.12%)
Jan 17, 2020 0.4717 0.4900 0.4400 0.4469 225,700 -0.03(-5.92%)
Jan 16, 2020 0.4824 0.4868 0.4514 0.4750 107,517 +0.01(+1.06%)
Jan 15, 2020 0.4600 0.5000 0.4500 0.4700 387,165 +0.02(+4.31%)
Jan 14, 2020 0.4597 0.4772 0.4500 0.4506 84,615 +0.00(+0.07%)
Jan 13, 2020 0.4771 0.4797 0.4500 0.4503 152,611 -0.01(-2.11%)
Jan 10, 2020 0.4700 0.4700 0.4600 0.4600 61,600 +0.00(+0.00%)
Jan 09, 2020 0.4800 0.4800 0.4500 0.4600 167,307 -0.01(-2.56%)
Jan 08, 2020 0.4700 0.4799 0.4700 0.4721 28,712 -0.00(-0.19%)
Jan 07, 2020 0.5101 0.5101 0.4722 0.4730 196,894 -0.04(-7.60%)
Jan 06, 2020 0.4806 0.5200 0.4806 0.5119 186,115 +0.02(+3.64%)
Jan 03, 2020 0.4987 0.5178 0.4800 0.4939 107,500 -0.00(-0.66%)
Jan 02, 2020 0.5000 0.5100 0.4799 0.4972 250,920 -0.00(-0.56%)
Dec 31, 2019 0.5035 0.5035 0.4500 0.5000 1,435,200 +0.02(+5.00%)
Dec 30, 2019 0.4852 0.4900 0.4511 0.4762 477,948 +0.01(+2.23%)
Dec 27, 2019 0.4300 0.4800 0.4300 0.4658 172,500 +0.02(+3.42%)
Dec 26, 2019 0.4400 0.4700 0.4107 0.4504 153,679 +0.01(+2.39%)
Dec 24, 2019 0.4076 0.4500 0.4001 0.4399 121,600 +0.04(+9.65%)
Dec 23, 2019 0.4200 0.4200 0.3900 0.4012 233,827 -0.02(-5.60%)
Dec 20, 2019 0.4500 0.4500 0.3800 0.4250 733,600 -0.01(-3.34%)
Dec 19, 2019 0.4499 0.4599 0.4200 0.4397 241,119 +0.01(+1.99%)
Dec 18, 2019 0.4712 0.4800 0.4278 0.4311 331,241 -0.04(-9.24%)
Dec 17, 2019 0.5092 0.5300 0.4750 0.4750 187,701 -0.04(-8.64%)
Dec 16, 2019 0.5300 0.5300 0.5106 0.5199 216,716 -0.00(-0.02%)
Dec 13, 2019 0.4864 0.5400 0.4748 0.5200 436,600 +0.04(+8.33%)
Dec 12, 2019 0.4991 0.4991 0.4701 0.4800 85,590 -0.00(-0.44%)
Dec 11, 2019 0.4670 0.5100 0.4670 0.4821 118,017 +0.01(+1.30%)
Dec 10, 2019 0.4880 0.4880 0.4550 0.4759 81,806 -0.01(-1.25%)
Dec 09, 2019 0.4793 0.4899 0.4525 0.4819 59,779 +0.01(+1.99%)
Dec 06, 2019 0.4600 0.4887 0.4500 0.4725 150,700 +0.00(+0.53%)
Dec 05, 2019 0.4900 0.4900 0.4500 0.4700 45,513 +0.00(+1.08%)
Dec 04, 2019 0.4472 0.4900 0.4422 0.4650 100,721 -0.01(-1.80%)
Dec 03, 2019 0.4590 0.4736 0.4563 0.4735 59,146 +0.01(+2.89%)
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.