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 (%)
Apr 30, 2013 9.750 9.830 9.600 9.620 0 -0.13(-1.33%)
Apr 29, 2013 9.610 9.790 9.600 9.750 12,019 +0.21(+2.20%)
Apr 26, 2013 9.210 9.750 9.280 9.540 14,351 +0.26(+2.80%)
Apr 25, 2013 9.750 9.750 9.210 9.280 16,181 -0.42(-4.33%)
Apr 24, 2013 9.740 9.870 9.660 9.700 0 -0.05(-0.51%)
Apr 23, 2013 9.750 9.750 9.740 9.750 19,855 +0.02(+0.21%)
Apr 22, 2013 9.940 9.950 9.660 9.730 11,790 -0.05(-0.51%)
Apr 19, 2013 9.750 9.880 9.570 9.780 10,700 +0.03(+0.31%)
Apr 18, 2013 9.990 9.990 9.510 9.750 12,199 -0.25(-2.50%)
Apr 17, 2013 9.710 10.00 9.260 10.00 36,557 +0.11(+1.11%)
Apr 16, 2013 9.700 9.990 9.700 9.890 5,341 -0.02(-0.20%)
Apr 15, 2013 9.810 9.990 9.780 9.910 5,282 -0.09(-0.90%)
Apr 12, 2013 9.980 10.00 9.910 10.00 5,025 +0.07(+0.70%)
Apr 11, 2013 9.890 10.06 9.850 9.930 16,604 +0.07(+0.71%)
Apr 10, 2013 10.07 10.10 9.600 9.860 20,483 +0.03(+0.31%)
Apr 09, 2013 9.610 10.09 9.260 9.830 9,720 -0.03(-0.30%)
Apr 08, 2013 10.05 10.08 9.850 9.860 8,400 -0.14(-1.40%)
Apr 05, 2013 9.930 10.18 9.930 10.00 6,643 +0.01(+0.10%)
Apr 04, 2013 9.930 10.27 9.930 9.990 13,331 +0.01(+0.10%)
Apr 03, 2013 10.06 10.20 9.800 9.980 17,080 -0.12(-1.19%)
Apr 02, 2013 9.950 10.10 9.900 10.10 16,315 +0.11(+1.10%)
Apr 01, 2013 9.770 10.01 9.770 9.990 171,647 +0.19(+1.94%)
Mar 28, 2013 9.870 10.10 9.700 9.800 27,690 -0.05(-0.51%)
Mar 27, 2013 9.830 9.980 9.810 9.850 18,734 -0.10(-1.01%)
Mar 26, 2013 10.23 10.23 9.810 9.950 14,169 +0.01(+0.10%)
Mar 25, 2013 9.900 9.950 9.750 9.940 9,318 +0.05(+0.51%)
Mar 22, 2013 9.896 9.900 9.380 9.890 13,989 +0.00(+0.00%)
Mar 21, 2013 9.840 9.940 9.770 9.890 6,251 +0.05(+0.51%)
Mar 20, 2013 9.750 9.920 9.750 9.840 12,177 -0.03(-0.30%)
Mar 19, 2013 9.960 9.960 9.740 9.870 6,852 +0.15(+1.54%)
Mar 18, 2013 9.950 9.950 9.720 9.720 3,200 -0.04(-0.41%)
Mar 15, 2013 9.700 9.900 9.620 9.760 26,301 +0.06(+0.62%)
Mar 14, 2013 9.850 9.950 9.700 9.700 77,130 -0.01(-0.10%)
Mar 13, 2013 9.800 9.850 9.700 9.710 15,105 -0.02(-0.21%)
Mar 12, 2013 9.750 9.850 9.700 9.730 54,100 -0.01(-0.10%)
Mar 11, 2013 9.800 9.800 9.740 9.740 5,358 +0.00(+0.00%)
Mar 08, 2013 9.940 9.940 9.650 9.740 137,307 -0.02(-0.15%)
Mar 07, 2013 9.814 9.840 9.700 9.755 66,100 -0.03(-0.36%)
Mar 06, 2013 9.750 9.800 9.680 9.790 79,989 +0.09(+0.93%)
Mar 05, 2013 9.360 9.880 9.360 9.700 105,100 +0.40(+4.30%)
Mar 04, 2013 9.940 9.950 9.300 9.300 6,172 -0.45(-4.62%)
Mar 01, 2013 9.890 9.920 9.740 9.750 8,639 +0.00(+0.00%)
Feb 28, 2013 9.650 9.800 9.650 9.750 7,900 -0.15(-1.52%)
Feb 27, 2013 9.900 9.940 9.800 9.900 25,204 -0.02(-0.20%)
Feb 26, 2013 9.950 9.950 9.840 9.920 25,179 -0.01(-0.10%)
Feb 22, 2013 9.840 9.980 9.680 9.930 60,012 +0.07(+0.71%)
Feb 21, 2013 9.970 9.970 9.830 9.860 4,169 -0.09(-0.90%)
Feb 20, 2013 9.950 9.950 9.840 9.950 24,894 +0.01(+0.10%)
Feb 19, 2013 10.00 10.10 9.740 9.940 10,800 +0.00(+0.00%)
Feb 15, 2013 9.940 9.950 9.930 9.940 2,729 -0.01(-0.10%)
Feb 14, 2013 9.880 10.05 9.860 9.950 16,050 +0.19(+1.95%)
Feb 13, 2013 9.890 10.00 9.750 9.760 19,450 -0.02(-0.20%)
Feb 12, 2013 10.00 10.00 9.750 9.780 30,323 -0.17(-1.71%)
Feb 11, 2013 10.00 10.00 9.920 9.950 14,990 +0.00(+0.00%)
Feb 08, 2013 9.830 10.12 9.750 9.950 19,097 +0.02(+0.20%)
Feb 07, 2013 9.870 10.03 9.850 9.930 33,862 +0.12(+1.22%)
Feb 06, 2013 9.940 10.04 9.700 9.810 526,822 +0.88(+9.85%)
Feb 04, 2013 9.500 9.750 8.110 8.930 618,473 -0.57(-6.00%)
Feb 01, 2013 10.00 10.02 9.250 9.500 39,060 -0.54(-5.38%)
Jan 31, 2013 9.980 10.44 9.950 10.04 144,424 +0.09(+0.90%)
Jan 30, 2013 9.950 9.980 9.940 9.950 61,013 -0.03(-0.30%)
Jan 29, 2013 10.05 10.10 9.890 9.980 634,683 +0.00(+0.00%)
Jan 28, 2013 10.38 10.38 9.829 9.980 783,186 +0.00(+0.00%)
Jan 25, 2013 10.00 10.01 9.970 9.980 416,162 -0.01(-0.10%)
Jan 24, 2013 10.22 10.22 9.970 9.990 34,910 +0.04(+0.40%)
Jan 23, 2013 10.20 10.20 9.950 9.950 1,086,954 -0.02(-0.20%)
Jan 18, 2013 9.970 9.970 9.970 9.970 183,800 +0.00(+0.00%)
Jan 17, 2013 9.970 9.970 9.940 9.970 111,654 +0.00(+0.02%)
Jan 16, 2013 9.960 9.980 9.950 9.968 36,353 +0.01(+0.08%)
Jan 15, 2013 9.980 9.990 9.950 9.960 169,400 +0.01(+0.10%)
Jan 14, 2013 9.950 9.950 9.950 9.950 101,800 -0.03(-0.30%)
Jan 11, 2013 9.980 9.980 9.980 9.980 445 +0.02(+0.20%)
Jan 10, 2013 9.960 9.960 9.960 9.960 193,997 +0.02(+0.20%)
Jan 09, 2013 9.959 9.970 9.940 9.940 2,500 -0.03(-0.30%)
Jan 08, 2013 9.970 9.970 9.970 9.970 457,500 +0.02(+0.15%)
Jan 07, 2013 9.960 9.970 9.950 9.955 2,600 -0.02(-0.15%)
Jan 03, 2013 9.970 9.970 9.970 9.970 0 +0.03(+0.30%)
Jan 02, 2013 9.940 9.990 9.940 9.940 23,600 -0.03(-0.30%)
Dec 28, 2012 9.970 9.970 9.970 9.970 0 -0.01(-0.10%)
Dec 27, 2012 9.970 9.980 9.970 9.980 700 +0.04(+0.40%)
Dec 26, 2012 9.950 9.960 9.930 9.940 3,800 -0.02(-0.20%)
Dec 24, 2012 9.930 9.960 9.930 9.960 5,100 +0.02(+0.20%)
Dec 21, 2012 9.940 9.940 9.940 9.940 330 +0.00(+0.00%)
Dec 20, 2012 9.980 9.980 9.940 9.940 3,728 -0.01(-0.10%)
Dec 19, 2012 9.950 9.950 9.946 9.950 3,860 +0.00(+0.00%)
Dec 18, 2012 10.23 10.23 9.910 9.950 11,500 -0.01(-0.10%)
Dec 17, 2012 10.03 10.03 9.960 9.960 41,065 -0.01(-0.10%)
Dec 14, 2012 9.970 10.00 9.930 9.970 198,010 -0.04(-0.40%)
Dec 13, 2012 9.900 10.03 9.900 10.01 2,400 +0.06(+0.60%)
Dec 12, 2012 9.990 9.990 9.940 9.950 70,200 +0.00(+0.00%)
Dec 11, 2012 9.960 9.970 9.950 9.950 279,776 +0.00(+0.00%)
Dec 10, 2012 9.980 9.980 9.940 9.950 39,112 -0.01(-0.10%)
Dec 07, 2012 9.940 9.990 9.940 9.960 1,016 -0.03(-0.30%)
Dec 06, 2012 9.990 9.990 9.950 9.990 74,500 +0.03(+0.30%)
Dec 05, 2012 9.960 9.990 9.941 9.960 868,070 -0.01(-0.10%)
Dec 04, 2012 9.920 9.970 9.910 9.970 1,258,768 +0.04(+0.40%)
Nov 30, 2012 9.930 9.930 9.910 9.930 3,100 +0.01(+0.10%)
Nov 29, 2012 9.920 9.920 9.920 9.920 1,300 +0.00(+0.00%)
Nov 28, 2012 9.910 9.920 9.900 9.920 5,571 +0.01(+0.10%)
Nov 27, 2012 9.900 9.910 9.900 9.910 38,060 +0.00(+0.00%)
Nov 26, 2012 9.910 9.910 9.900 9.910 8,313 +0.00(+0.00%)
Nov 21, 2012 9.890 9.910 9.910 9.910 114,400 +0.01(+0.10%)
Nov 20, 2012 9.890 9.910 9.880 9.900 59,618 +0.01(+0.10%)
Nov 19, 2012 9.910 9.910 9.890 9.890 600 -0.02(-0.20%)
Nov 16, 2012 9.880 9.910 9.880 9.910 12,600 +0.02(+0.20%)
Nov 15, 2012 9.890 9.900 9.890 9.890 18,400 +0.00(+0.00%)
Nov 14, 2012 9.890 9.890 9.890 9.890 10,000 -0.03(-0.30%)
Nov 13, 2012 9.890 9.920 9.890 9.920 11,100 +0.00(+0.00%)
Nov 12, 2012 9.980 9.980 9.890 9.920 14,218 -0.02(-0.20%)
Nov 09, 2012 9.950 9.950 9.940 9.940 5,100 -0.01(-0.10%)
Nov 08, 2012 9.990 10.06 9.900 9.950 171,800 +0.05(+0.51%)
Nov 05, 2012 9.900 9.900 9.900 9.900 400 +0.01(+0.10%)
Oct 26, 2012 9.890 9.890 9.890 9.890 1,100 +0.00(+0.00%)
Oct 23, 2012 9.800 9.890 9.890 9.890 300 +0.00(+0.00%)
Oct 18, 2012 9.890 9.890 9.890 9.890 0 -0.06(-0.60%)
Sep 26, 2012 9.950 9.950 9.950 9.950 400 -0.01(-0.10%)
Sep 20, 2012 9.980 9.960 9.960 9.960 10,300 -0.01(-0.10%)
Sep 06, 2012 9.970 9.970 9.970 9.970 200 -0.02(-0.20%)
Aug 20, 2012 9.990 9.990 9.990 9.990 100 -0.28(-2.73%)
Aug 11, 2012 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 10, 2012 9.930 10.27 9.930 10.27 2,170 +0.47(+4.80%)
Aug 08, 2012 9.800 9.800 9.800 9.800 500 -0.02(-0.20%)
Jul 31, 2012 9.820 9.820 9.820 9.820 100 +0.03(+0.31%)
Jul 12, 2012 9.790 9.790 9.790 9.790 10,000 +0.01(+0.10%)
Jul 09, 2012 9.780 9.780 9.780 9.780 0 -0.01(-0.10%)
Jul 06, 2012 9.780 9.790 9.780 9.790 400 +0.01(+0.10%)
Jul 05, 2012 9.780 9.780 9.780 9.780 4,300 +0.01(+0.10%)
Jun 28, 2012 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jun 27, 2012 9.760 9.770 9.760 9.770 3,498 +0.01(+0.10%)
Jun 26, 2012 9.760 9.760 9.760 9.760 1,000 +0.00(+0.00%)
Jun 25, 2012 9.740 9.760 9.740 9.760 4,100 +0.04(+0.41%)
Jun 21, 2012 9.720 9.720 9.720 9.720 2,000 +0.00(+0.00%)
Jun 20, 2012 9.710 9.750 9.710 9.720 1,745 -0.02(-0.21%)
Jun 18, 2012 9.720 9.740 9.740 9.740 600 +0.01(+0.10%)
Jun 13, 2012 9.730 9.730 9.730 9.730 100 +0.01(+0.10%)
Jun 12, 2012 9.710 9.740 9.710 9.720 600 -0.06(-0.61%)
Jun 11, 2012 9.780 9.780 9.780 9.780 500 +0.07(+0.72%)
Jun 08, 2012 9.710 9.710 9.710 9.710 104 -0.05(-0.51%)
Jun 07, 2012 9.760 9.760 9.760 9.760 104 +0.05(+0.51%)
Jun 06, 2012 9.710 9.710 9.710 9.710 125 +0.00(+0.00%)
Jun 05, 2012 9.710 9.710 9.710 9.710 100 +0.00(+0.00%)
Jun 04, 2012 9.710 9.710 9.710 9.710 40,000 -0.07(-0.72%)
May 31, 2012 9.780 9.780 9.780 9.780 0 +0.07(+0.72%)
May 30, 2012 9.710 9.710 9.710 9.710 100 -0.07(-0.72%)
May 29, 2012 9.710 9.780 9.710 9.780 1,571 +0.08(+0.82%)
May 25, 2012 9.690 9.710 9.690 9.700 89,307 -0.01(-0.10%)
May 23, 2012 9.710 9.710 9.710 9.710 500,000 -0.04(-0.41%)
May 09, 2012 9.740 9.750 9.750 9.750 2,100 +0.00(+0.00%)
May 07, 2012 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 02, 2012 9.750 9.750 9.750 9.750 8,800 +0.01(+0.10%)
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.