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, 2020 2.750 3.070 2.595 2.790 208,671 +0.02(+0.72%)
Apr 29, 2020 2.800 2.920 2.650 2.770 108,556 +0.07(+2.59%)
Apr 28, 2020 2.580 2.940 2.310 2.700 115,771 +0.13(+5.06%)
Apr 27, 2020 2.370 2.950 2.260 2.570 353,296 +0.23(+9.83%)
Apr 24, 2020 2.290 2.498 2.010 2.340 152,300 +0.07(+3.08%)
Apr 23, 2020 2.380 2.530 2.190 2.270 79,906 -0.12(-5.02%)
Apr 22, 2020 2.550 2.550 2.230 2.390 115,906 -0.10(-4.02%)
Apr 21, 2020 2.600 2.650 2.400 2.490 122,451 -0.17(-6.39%)
Apr 20, 2020 2.750 2.920 2.560 2.660 112,431 -0.16(-5.67%)
Apr 17, 2020 2.850 3.080 2.510 2.820 237,800 +0.20(+7.63%)
Apr 16, 2020 3.420 4.400 2.160 2.620 686,984 +2.48(+1737.31%)
Apr 15, 2020 0.1550 0.1600 0.1350 0.1426 1,905,017 -0.01(-8.06%)
Apr 14, 2020 0.1391 0.1650 0.1305 0.1551 3,081,870 +0.02(+19.03%)
Apr 13, 2020 0.1500 0.1500 0.1222 0.1303 1,130,516 -0.01(-6.80%)
Apr 09, 2020 0.1500 0.1510 0.1355 0.1398 787,200 +0.00(+1.08%)
Apr 08, 2020 0.1580 0.1580 0.1340 0.1383 1,275,768 -0.01(-7.74%)
Apr 07, 2020 0.1370 0.1640 0.1300 0.1499 2,357,146 +0.02(+15.31%)
Apr 06, 2020 0.1248 0.1395 0.1203 0.1300 1,880,432 +0.01(+10.73%)
Apr 03, 2020 0.1288 0.1290 0.1100 0.1174 1,060,200 -0.00(-2.17%)
Apr 02, 2020 0.1420 0.1426 0.1200 0.1200 1,840,626 +0.00(+3.72%)
Apr 01, 2020 0.1595 0.1595 0.1150 0.1157 1,731,734 -0.04(-26.63%)
Mar 31, 2020 0.1706 0.1724 0.1550 0.1577 723,498 -0.01(-8.58%)
Mar 30, 2020 0.1635 0.1845 0.1510 0.1725 2,331,320 +0.01(+7.68%)
Mar 27, 2020 0.1698 0.1800 0.1500 0.1602 1,249,100 -0.01(-6.86%)
Mar 26, 2020 0.1790 0.1900 0.1600 0.1720 1,216,244 -0.02(-8.99%)
Mar 25, 2020 0.1676 0.2000 0.1411 0.1890 2,267,636 +0.02(+12.50%)
Mar 24, 2020 0.1353 0.1870 0.1353 0.1680 2,105,204 +0.03(+20.43%)
Mar 23, 2020 0.1507 0.1507 0.1335 0.1395 728,212 -0.00(-0.36%)
Mar 20, 2020 0.1500 0.1500 0.1400 0.1400 1,364,800 -0.01(-6.60%)
Mar 19, 2020 0.1250 0.1600 0.1200 0.1499 2,639,650 -0.00(-0.07%)
Mar 18, 2020 0.2600 0.2700 0.1400 0.1500 7,220,784 -0.03(-16.67%)
Mar 17, 2020 0.1900 0.4200 0.1500 0.1800 19,996,218 +0.11(+144.57%)
Mar 16, 2020 0.1499 0.1700 0.0608 0.0736 954,597 -0.07(-47.28%)
Mar 13, 2020 0.1400 0.2000 0.1250 0.1396 415,600 -0.03(-17.88%)
Mar 12, 2020 0.2000 0.2000 0.1263 0.1700 881,789 -0.04(-17.27%)
Mar 11, 2020 0.2520 0.2520 0.2000 0.2055 81,397 -0.03(-14.38%)
Mar 10, 2020 0.2500 0.2700 0.2305 0.2400 323,094 -0.00(-0.54%)
Mar 09, 2020 0.2301 0.2800 0.1038 0.2413 384,640 -0.02(-8.94%)
Mar 06, 2020 0.2850 0.2940 0.2511 0.2650 296,400 -0.02(-5.36%)
Mar 05, 2020 0.3145 0.3145 0.2800 0.2800 112,521 -0.03(-9.53%)
Mar 04, 2020 0.2995 0.3095 0.2511 0.3095 84,728 +0.01(+3.34%)
Mar 03, 2020 0.3200 0.3200 0.2801 0.2995 124,554 -0.02(-4.92%)
Mar 02, 2020 0.3200 0.3344 0.3150 0.3150 59,753 +0.02(+5.00%)
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%)
Dec 02, 2019 0.4500 0.4950 0.4500 0.4602 137,714 -0.02(-3.84%)
Nov 29, 2019 0.4500 0.4999 0.4382 0.4786 313,200 +0.03(+7.74%)
Nov 27, 2019 0.4358 0.4680 0.4220 0.4442 126,700 +0.02(+5.76%)
Nov 26, 2019 0.4200 0.4400 0.4000 0.4200 276,414 -0.02(-4.11%)
Nov 25, 2019 0.4611 0.4800 0.4200 0.4380 277,103 -0.02(-5.01%)
Nov 22, 2019 0.4400 0.4950 0.4400 0.4611 198,900 +0.02(+4.20%)
Nov 21, 2019 0.4700 0.4700 0.4313 0.4425 894,386 -0.03(-7.02%)
Nov 20, 2019 0.5100 0.5400 0.4503 0.4759 149,115 -0.03(-6.69%)
Nov 19, 2019 0.5149 0.5198 0.5010 0.5100 102,264 +0.00(+0.02%)
Nov 18, 2019 0.5398 0.5430 0.5010 0.5099 251,752 -0.02(-4.30%)
Nov 15, 2019 0.5242 0.5555 0.5242 0.5328 73,000 +0.00(+0.06%)
Nov 14, 2019 0.5200 0.5600 0.5200 0.5325 72,987 -0.01(-2.29%)
Nov 13, 2019 0.5900 0.5900 0.5100 0.5450 368,036 -0.05(-8.40%)
Nov 12, 2019 0.6000 0.6000 0.5800 0.5950 91,566 +0.01(+1.71%)
Nov 11, 2019 0.5885 0.5999 0.5602 0.5850 89,228 -0.00(-0.59%)
Nov 08, 2019 0.6800 0.7784 0.5055 0.5885 1,027,600 -0.05(-7.15%)
Nov 07, 2019 0.6090 0.6700 0.6090 0.6338 410,799 +0.03(+5.28%)
Nov 06, 2019 0.6200 0.6500 0.6020 0.6020 44,542 -0.02(-2.90%)
Nov 05, 2019 0.6300 0.6371 0.6195 0.6200 46,792 -0.01(-1.59%)
Nov 04, 2019 0.6300 0.6400 0.6211 0.6300 52,991 -0.00(-0.60%)
Nov 01, 2019 0.6550 0.6592 0.6271 0.6338 52,100 +0.00(+0.44%)
Oct 31, 2019 0.6600 0.6790 0.6220 0.6310 58,375 +0.01(+1.54%)
Oct 30, 2019 0.6564 0.6619 0.6211 0.6214 73,780 -0.03(-3.96%)
Oct 29, 2019 0.6693 0.6766 0.6400 0.6470 46,104 -0.03(-4.71%)
Oct 28, 2019 0.6430 0.7000 0.6430 0.6790 115,386 +0.02(+3.49%)
Oct 25, 2019 0.6400 0.6800 0.6400 0.6561 64,400 -0.00(-0.59%)
Oct 24, 2019 0.6690 0.6844 0.6422 0.6600 65,325 -0.00(-0.35%)
Oct 23, 2019 0.6388 0.6800 0.6190 0.6623 28,613 +0.01(+1.88%)
Oct 22, 2019 0.6546 0.6600 0.6221 0.6501 80,328 +0.03(+4.18%)
Oct 21, 2019 0.6475 0.6950 0.6240 0.6240 80,575 -0.01(-0.95%)
Oct 18, 2019 0.6533 0.6767 0.6201 0.6300 50,100 -0.04(-5.36%)
Oct 17, 2019 0.6896 0.7100 0.6302 0.6657 54,341 -0.01(-2.10%)
Oct 16, 2019 0.6215 0.7000 0.6215 0.6800 189,040 +0.06(+8.80%)
Oct 15, 2019 0.6090 0.6300 0.6000 0.6250 147,041 +0.02(+3.43%)
Oct 14, 2019 0.6200 0.6240 0.6000 0.6043 43,880 -0.01(-2.30%)
Oct 11, 2019 0.6250 0.6250 0.6000 0.6185 70,800 +0.02(+3.90%)
Oct 10, 2019 0.5921 0.6280 0.5812 0.5953 97,267 +0.01(+0.90%)
Oct 09, 2019 0.6300 0.6500 0.5900 0.5900 76,126 -0.03(-4.84%)
Oct 08, 2019 0.6100 0.6400 0.6000 0.6200 122,098 -0.01(-1.59%)
Oct 07, 2019 0.6300 0.6600 0.6000 0.6300 184,320 +0.00(+0.00%)
Oct 04, 2019 0.6702 0.6800 0.6179 0.6300 151,200 -0.05(-6.90%)
Oct 03, 2019 0.6300 0.6990 0.6300 0.6767 65,500 +0.06(+9.15%)
Oct 02, 2019 0.6874 0.7190 0.6100 0.6200 198,716 -0.07(-10.14%)
Oct 01, 2019 0.7225 0.7500 0.6870 0.6900 128,205 -0.03(-4.17%)
Sep 30, 2019 0.7700 0.7800 0.7200 0.7200 76,218 -0.05(-6.20%)
Sep 27, 2019 0.8225 0.8399 0.7624 0.7676 69,800 -0.06(-7.28%)
Sep 26, 2019 0.8592 0.8796 0.8211 0.8279 38,209 -0.03(-3.36%)
Sep 25, 2019 0.8428 0.8928 0.8386 0.8567 42,868 +0.02(+1.99%)
Sep 24, 2019 0.9049 0.9298 0.8360 0.8400 193,552 -0.05(-5.62%)
Sep 23, 2019 0.9000 0.9000 0.8700 0.8900 25,065 -0.01(-1.26%)
Sep 20, 2019 0.8400 0.9100 0.8020 0.9014 342,600 +0.05(+6.05%)
Sep 19, 2019 0.8200 0.9100 0.8100 0.8500 122,205 +0.04(+4.77%)
Sep 18, 2019 0.7809 0.8239 0.7804 0.8113 66,313 +0.01(+1.08%)
Sep 17, 2019 0.8300 0.8425 0.7400 0.8026 157,588 -0.04(-4.45%)
Sep 16, 2019 0.8565 0.8715 0.8239 0.8400 78,785 -0.03(-3.85%)
Sep 13, 2019 0.8800 0.8965 0.8402 0.8736 94,700 -0.02(-2.55%)
Sep 12, 2019 0.9100 0.9398 0.8640 0.8965 300,326 -0.00(-0.39%)
Sep 11, 2019 0.7766 0.9000 0.7725 0.9000 501,835 +0.13(+16.88%)
Sep 10, 2019 0.7315 0.8300 0.7315 0.7700 391,779 +0.04(+5.48%)
Sep 09, 2019 0.7750 0.7750 0.7000 0.7300 444,804 -0.05(-6.40%)
Sep 06, 2019 0.6900 0.7800 0.6900 0.7799 189,800 +0.03(+4.68%)
Sep 05, 2019 0.7209 0.7484 0.7038 0.7450 169,539 +0.04(+5.52%)
Sep 04, 2019 0.7100 0.7398 0.7004 0.7060 47,265 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.7600 0.6800 0.7129 208,078 +0.01(+1.84%)
Aug 30, 2019 0.6989 0.7377 0.6871 0.7000 81,900 +0.01(+1.36%)
Aug 29, 2019 0.6429 0.7400 0.6429 0.6906 192,225 +0.03(+4.95%)
Aug 28, 2019 0.6030 0.6600 0.5890 0.6580 160,694 +0.04(+7.29%)
Aug 27, 2019 0.6053 0.6300 0.5890 0.6133 157,099 -0.01(-1.93%)
Aug 26, 2019 0.6295 0.6295 0.6039 0.6254 65,227 -0.00(-0.65%)
Aug 23, 2019 0.6200 0.6380 0.6011 0.6295 113,000 +0.01(+1.86%)
Aug 22, 2019 0.6460 0.6570 0.5800 0.6180 170,425 -0.03(-4.44%)
Aug 21, 2019 0.6500 0.6783 0.6280 0.6467 151,455 +0.02(+2.98%)
Aug 20, 2019 0.6300 0.6700 0.6250 0.6280 84,085 -0.03(-5.21%)
Aug 19, 2019 0.6222 0.6700 0.6209 0.6625 142,890 +0.04(+6.89%)
Aug 16, 2019 0.6300 0.6363 0.6169 0.6198 69,400 -0.01(-1.34%)
Aug 15, 2019 0.6205 0.6393 0.6200 0.6282 61,245 +0.01(+0.88%)
Aug 14, 2019 0.6225 0.6299 0.6200 0.6227 111,969 -0.01(-1.17%)
Aug 13, 2019 0.6347 0.6490 0.6150 0.6301 151,907 +0.00(+0.32%)
Aug 12, 2019 0.6300 0.6842 0.6140 0.6281 162,252 +0.01(+1.14%)
Aug 09, 2019 0.8210 0.8210 0.5702 0.6210 946,700 -0.20(-24.27%)
Aug 08, 2019 0.8100 0.8700 0.7800 0.8200 280,895 +0.02(+2.50%)
Aug 07, 2019 0.8200 0.8400 0.7700 0.8000 179,293 -0.02(-2.91%)
Aug 06, 2019 0.7567 0.8676 0.7309 0.8240 587,766 +0.07(+9.87%)
Aug 05, 2019 0.8000 0.8000 0.7400 0.7500 114,012 -0.02(-3.11%)
Aug 02, 2019 0.7171 0.9600 0.7100 0.7741 455,200 +0.05(+7.51%)
Aug 01, 2019 0.7382 0.7500 0.7151 0.7200 116,696 +0.00(+0.04%)
Jul 31, 2019 0.7034 0.7498 0.7005 0.7197 133,597 -0.00(-0.19%)
Jul 30, 2019 0.7000 0.7695 0.6900 0.7211 202,987 +0.01(+1.89%)
Jul 29, 2019 0.6928 0.7500 0.6735 0.7077 245,359 +0.02(+3.31%)
Jul 26, 2019 0.7291 0.7687 0.6800 0.6850 132,100 -0.03(-4.21%)
Jul 25, 2019 0.6900 0.7707 0.6900 0.7151 159,180 -0.00(-0.68%)
Jul 24, 2019 0.7300 0.7400 0.7100 0.7200 107,803 -0.02(-2.70%)
Jul 23, 2019 0.7100 0.8000 0.6800 0.7400 322,464 +0.03(+4.01%)
Jul 22, 2019 0.7150 0.7462 0.6600 0.7115 300,748 -0.04(-5.12%)
Jul 19, 2019 0.6900 0.8300 0.6700 0.7499 1,176,600 +0.09(+13.40%)
Jul 18, 2019 0.6508 0.6699 0.6378 0.6613 124,854 +0.01(+1.61%)
Jul 17, 2019 0.6250 0.6613 0.6250 0.6508 70,890 +0.00(+0.46%)
Jul 16, 2019 0.6597 0.6803 0.6401 0.6478 91,207 -0.01(-1.77%)
Jul 15, 2019 0.6857 0.6980 0.6325 0.6595 147,934 -0.02(-3.01%)
Jul 12, 2019 0.6768 0.7079 0.6768 0.6800 49,800 -0.02(-3.12%)
Jul 11, 2019 0.7520 0.7991 0.6800 0.7019 235,959 -0.04(-5.15%)
Jul 10, 2019 0.6700 0.7500 0.6700 0.7400 289,948 +0.06(+8.60%)
Jul 09, 2019 0.7200 0.7237 0.6800 0.6814 102,742 -0.03(-4.34%)
Jul 08, 2019 0.6576 0.7200 0.6500 0.7123 375,108 +0.07(+10.43%)
Jul 05, 2019 0.6179 0.6591 0.6130 0.6450 163,500 +0.03(+5.56%)
Jul 03, 2019 0.6109 0.6383 0.6100 0.6110 59,600 +0.00(+0.16%)
Jul 02, 2019 0.6300 0.6669 0.6000 0.6100 135,375 -0.02(-3.14%)
Jul 01, 2019 0.6662 0.7000 0.6298 0.6298 272,839 -0.02(-3.11%)
Jun 28, 2019 0.6000 0.6900 0.5900 0.6500 534,300 +0.05(+7.63%)
Jun 27, 2019 0.6370 0.6370 0.5824 0.6039 464,755 -0.00(-0.61%)
Jun 26, 2019 0.6700 0.6700 0.5380 0.6076 637,027 -0.03(-4.33%)
Jun 25, 2019 0.6500 0.6734 0.6100 0.6351 354,555 -0.01(-2.29%)
Jun 24, 2019 0.6900 0.8600 0.6500 0.6500 377,136 -0.05(-7.74%)
Jun 21, 2019 0.7001 0.7500 0.6700 0.7045 514,300 -0.04(-4.80%)
Jun 20, 2019 0.8800 0.9300 0.7300 0.7400 983,817 -0.10(-11.90%)
Jun 19, 2019 0.7700 0.8700 0.7500 0.8400 706,737 +0.09(+12.00%)
Jun 18, 2019 0.7100 0.8000 0.6700 0.7500 570,029 +0.05(+7.14%)
Jun 17, 2019 0.6900 0.7100 0.6600 0.7000 196,921 +0.01(+0.85%)
Jun 14, 2019 0.6623 0.7181 0.6320 0.6941 375,700 +0.01(+2.07%)
Jun 13, 2019 0.6800 0.6900 0.6200 0.6800 590,530 +0.03(+3.83%)
Jun 12, 2019 0.6100 0.6599 0.5830 0.6549 1,285,736 -0.01(-1.22%)
Jun 11, 2019 0.5773 0.5943 0.5300 0.6630 1,250,620 +0.10(+18.37%)
Jun 10, 2019 0.5700 0.6499 0.5500 0.5601 2,234,759 -0.06(-9.22%)
Jun 07, 2019 0.4800 0.7645 0.4165 0.6170 5,124,400 +0.11(+20.98%)
Jun 06, 2019 0.4847 0.5197 0.4651 0.5100 657,454 +0.03(+6.25%)
Jun 05, 2019 0.5500 0.5500 0.4700 0.4800 1,889,669 -0.05(-9.43%)
Jun 04, 2019 0.5400 0.5400 0.4600 0.5300 3,807,327 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6100 0.5000 0.5300 3,992,337 -0.05(-8.78%)
May 31, 2019 0.6650 0.6789 0.5530 0.5810 2,354,500 -0.10(-14.56%)
May 30, 2019 0.7192 0.7192 0.6600 0.6800 244,824 -0.04(-5.40%)
May 29, 2019 0.7650 0.7989 0.7000 0.7188 497,815 -0.08(-9.85%)
May 28, 2019 0.8400 0.8400 0.7770 0.7973 321,674 -0.04(-5.17%)
May 24, 2019 0.8600 0.8638 0.7720 0.8408 432,200 -0.01(-1.06%)
May 23, 2019 0.9473 0.9700 0.7280 0.8498 1,292,307 -0.10(-10.88%)
May 22, 2019 0.9900 0.9996 0.9000 0.9535 491,782 -0.04(-4.17%)
May 21, 2019 1.100 1.100 0.9950 0.9950 984,043 -0.02(-1.49%)
May 20, 2019 1.060 1.080 0.9720 1.010 566,403 -0.05(-4.72%)
May 17, 2019 1.070 1.160 1.030 1.060 972,300 +0.02(+1.92%)
May 16, 2019 1.200 1.250 0.9800 1.040 2,791,134 -0.23(-18.11%)
May 15, 2019 1.040 1.340 1.010 1.270 10,457,684 +0.48(+60.76%)
May 14, 2019 0.9000 0.9000 0.7500 0.7900 388,587 -0.11(-12.22%)
May 13, 2019 0.8900 0.9000 0.8000 0.9000 494,396 +0.02(+2.31%)
May 10, 2019 0.7948 0.8900 0.7859 0.8797 265,100 +0.09(+11.35%)
May 09, 2019 0.8800 0.8800 0.7372 0.7900 304,304 -0.08(-9.20%)
May 08, 2019 0.8900 0.9100 0.8600 0.8700 564,653 +0.02(+2.35%)
May 07, 2019 0.8300 0.8700 0.7700 0.8500 891,994 +0.02(+2.87%)
May 06, 2019 0.7590 0.8399 0.7070 0.8263 593,525 +0.05(+5.91%)
May 03, 2019 0.6500 0.7864 0.6483 0.7802 881,600 +0.13(+20.03%)
May 02, 2019 0.6285 0.6590 0.6200 0.6500 142,115 +0.00(+0.32%)
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.