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 (%)
May 31, 2016 7.110 7.370 7.060 7.250 525,097 +0.17(+2.40%)
May 27, 2016 7.030 7.080 7.080 7.080 168,900 +0.07(+1.00%)
May 26, 2016 6.980 7.055 6.880 7.010 199,160 +0.05(+0.79%)
May 25, 2016 7.090 7.200 6.870 6.955 267,368 -0.12(-1.63%)
May 24, 2016 7.010 7.150 6.920 7.070 515,288 +0.09(+1.29%)
May 23, 2016 6.840 7.180 6.710 6.980 428,002 +0.16(+2.35%)
May 20, 2016 6.790 6.950 6.730 6.820 428,974 +0.07(+1.04%)
May 19, 2016 7.050 7.230 6.515 6.750 514,237 -0.35(-4.93%)
May 18, 2016 7.020 7.110 6.900 7.100 224,369 +0.06(+0.85%)
May 17, 2016 7.370 7.370 6.690 7.040 734,902 -0.30(-4.09%)
May 16, 2016 7.690 7.770 7.180 7.340 406,237 -0.35(-4.55%)
May 13, 2016 7.740 7.810 7.610 7.690 427,485 -0.07(-0.90%)
May 12, 2016 7.930 7.980 7.660 7.760 311,282 -0.11(-1.40%)
May 11, 2016 7.980 8.070 7.790 7.870 437,711 -0.13(-1.62%)
May 10, 2016 8.620 8.690 7.920 8.000 309,086 -0.58(-6.76%)
May 09, 2016 8.290 8.690 8.270 8.580 585,592 +0.59(+7.38%)
May 06, 2016 7.960 8.010 7.750 7.990 341,695 +0.04(+0.50%)
May 05, 2016 8.000 8.260 7.820 7.950 473,825 -0.05(-0.62%)
May 04, 2016 7.980 8.160 7.910 8.000 276,925 -0.06(-0.74%)
May 03, 2016 8.030 8.220 8.020 8.060 274,788 -0.04(-0.49%)
May 02, 2016 8.070 8.190 7.875 8.100 288,921 +0.09(+1.12%)
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%)
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.