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 29, 2016 7.970 8.120 7.920 8.010 247,016 +0.05(+0.63%)
Apr 28, 2016 8.160 8.330 7.920 7.960 240,444 -0.24(-2.93%)
Apr 27, 2016 8.280 8.340 8.030 8.200 256,421 -0.14(-1.68%)
Apr 26, 2016 8.360 8.510 8.235 8.340 213,421 +0.00(+0.00%)
Apr 25, 2016 8.500 8.523 8.230 8.340 271,105 -0.16(-1.88%)
Apr 22, 2016 8.590 8.680 8.420 8.500 440,016 -0.10(-1.16%)
Apr 21, 2016 8.490 8.830 8.386 8.600 238,872 +0.13(+1.53%)
Apr 20, 2016 8.450 8.510 8.300 8.470 188,678 +0.00(+0.00%)
Apr 19, 2016 8.460 8.760 8.395 8.470 336,864 -0.28(-3.20%)
Apr 18, 2016 8.820 8.830 8.640 8.750 218,697 -0.06(-0.68%)
Apr 15, 2016 8.880 9.010 8.810 8.810 174,320 -0.09(-1.01%)
Apr 14, 2016 9.030 9.060 8.870 8.900 114,796 -0.10(-1.11%)
Apr 13, 2016 8.590 9.070 8.560 9.000 274,756 +0.45(+5.26%)
Apr 12, 2016 8.470 8.690 8.380 8.550 251,013 +0.11(+1.30%)
Apr 11, 2016 8.560 8.690 8.370 8.440 237,229 -0.07(-0.82%)
Apr 08, 2016 8.450 8.520 8.205 8.510 481,653 +0.10(+1.19%)
Apr 07, 2016 8.380 8.490 8.190 8.410 422,295 +0.01(+0.12%)
Apr 06, 2016 8.220 8.450 8.190 8.400 998,345 +0.20(+2.44%)
Apr 05, 2016 8.390 8.505 8.020 8.200 303,810 -0.21(-2.50%)
Apr 04, 2016 8.540 8.600 8.390 8.410 302,758 -0.10(-1.18%)
Apr 01, 2016 8.410 8.700 8.350 8.510 272,022 -0.01(-0.12%)
Mar 31, 2016 8.360 8.720 8.310 8.520 558,249 +0.27(+3.27%)
Mar 30, 2016 8.450 8.870 8.230 8.250 812,844 -0.18(-2.14%)
Mar 29, 2016 8.250 8.660 8.220 8.430 832,635 +0.49(+6.17%)
Mar 28, 2016 8.140 8.250 7.820 7.940 308,827 -0.13(-1.61%)
Mar 24, 2016 8.050 8.070 8.070 8.070 203,200 +0.00(+0.00%)
Mar 23, 2016 8.670 8.935 8.050 8.070 247,122 -0.64(-7.35%)
Mar 22, 2016 8.830 9.040 8.630 8.710 171,021 -0.21(-2.35%)
Mar 21, 2016 8.740 8.960 8.660 8.920 261,281 +0.18(+2.06%)
Mar 18, 2016 8.500 8.760 8.440 8.740 435,039 +0.31(+3.68%)
Mar 17, 2016 8.260 8.440 8.190 8.430 390,093 +0.17(+2.06%)
Mar 16, 2016 8.830 8.900 7.980 8.260 1,022,942 -0.75(-8.32%)
Mar 15, 2016 9.470 9.850 8.850 9.010 320,939 -0.47(-4.96%)
Mar 14, 2016 9.450 9.835 9.140 9.480 325,931 +0.01(+0.11%)
Mar 11, 2016 9.310 9.640 9.255 9.470 417,480 +0.22(+2.38%)
Mar 10, 2016 9.810 9.810 9.160 9.250 468,117 -0.50(-5.13%)
Mar 09, 2016 9.500 9.750 9.420 9.750 150,991 +0.30(+3.17%)
Mar 08, 2016 9.650 9.775 9.420 9.450 217,094 -0.30(-3.08%)
Mar 07, 2016 9.760 9.820 9.530 9.750 275,828 -0.11(-1.12%)
Mar 04, 2016 11.07 11.07 9.300 9.860 484,735 +0.24(+2.49%)
Mar 03, 2016 9.610 9.780 9.490 9.620 277,941 +0.05(+0.52%)
Mar 02, 2016 9.600 9.660 9.470 9.570 228,851 -0.04(-0.42%)
Mar 01, 2016 9.050 9.650 8.805 9.610 444,932 +0.62(+6.90%)
Feb 29, 2016 8.990 9.090 8.795 8.990 430,830 +0.02(+0.22%)
Feb 26, 2016 8.910 9.110 8.750 8.970 301,331 +0.11(+1.24%)
Feb 25, 2016 9.000 9.010 8.650 8.860 286,567 -0.07(-0.78%)
Feb 24, 2016 8.790 9.020 8.525 8.930 397,933 +0.05(+0.56%)
Feb 23, 2016 9.170 9.220 8.820 8.880 238,795 -0.30(-3.27%)
Feb 22, 2016 9.080 9.360 9.040 9.180 250,852 +0.21(+2.34%)
Feb 19, 2016 9.300 9.400 8.770 8.970 304,796 -0.36(-3.86%)
Feb 18, 2016 9.330 9.370 9.000 9.330 186,348 +0.04(+0.43%)
Feb 17, 2016 9.160 9.370 8.755 9.290 378,306 +0.18(+1.98%)
Feb 16, 2016 9.430 9.770 8.860 9.110 457,752 -0.17(-1.83%)
Feb 12, 2016 9.370 9.280 9.280 9.280 165,100 -0.02(-0.22%)
Feb 11, 2016 9.040 9.360 9.040 9.300 181,241 +0.10(+1.09%)
Feb 10, 2016 9.370 9.460 9.160 9.200 153,598 -0.12(-1.29%)
Feb 09, 2016 9.030 9.300 8.550 9.320 300,976 +0.17(+1.86%)
Feb 08, 2016 9.260 9.320 9.015 9.150 357,315 -0.23(-2.45%)
Feb 05, 2016 9.850 9.850 9.330 9.380 205,247 -0.54(-5.44%)
Feb 04, 2016 9.850 10.06 9.830 9.920 303,266 +0.03(+0.30%)
Feb 03, 2016 10.09 10.09 9.540 9.890 197,047 -0.09(-0.90%)
Feb 02, 2016 10.20 10.20 9.860 9.980 256,838 -0.32(-3.11%)
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.