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 (%)
Jun 28, 2013 9.860 10.31 9.860 10.06 3,087,577 +0.14(+1.41%)
Jun 26, 2013 9.880 10.18 9.400 9.920 0 +0.05(+0.51%)
Jun 25, 2013 9.930 10.00 9.540 9.870 0 -0.08(-0.80%)
Jun 24, 2013 9.860 10.42 9.300 9.950 0 +0.12(+1.22%)
Jun 21, 2013 10.35 10.40 9.830 9.830 754,968 -0.47(-4.56%)
Jun 20, 2013 10.03 10.49 10.03 10.30 0 +0.07(+0.68%)
Jun 19, 2013 10.20 10.27 10.14 10.23 0 +0.04(+0.39%)
Jun 18, 2013 10.08 10.20 9.985 10.19 0 +0.16(+1.60%)
Jun 17, 2013 9.960 10.06 9.740 10.03 0 +0.11(+1.11%)
Jun 14, 2013 9.820 9.920 9.765 9.920 0 +0.12(+1.22%)
Jun 13, 2013 9.900 9.900 9.550 9.800 56,654 -0.06(-0.61%)
Jun 12, 2013 9.800 9.900 9.510 9.860 170,179 +0.06(+0.61%)
Jun 11, 2013 9.560 9.800 9.430 9.800 47,503 +0.33(+3.48%)
Jun 10, 2013 9.800 9.800 9.470 9.470 0 -0.03(-0.32%)
Jun 07, 2013 9.340 9.550 9.320 9.500 0 +0.39(+4.28%)
Jun 06, 2013 10.25 10.25 9.030 9.110 0 -0.16(-1.73%)
Jun 05, 2013 9.560 9.560 9.000 9.270 0 -0.23(-2.42%)
Jun 04, 2013 9.860 10.29 9.280 9.500 0 -0.39(-3.94%)
Jun 03, 2013 9.710 9.920 9.640 9.890 5,400 +0.09(+0.92%)
May 31, 2013 9.650 10.00 9.550 9.800 65,030 +0.26(+2.73%)
May 30, 2013 9.490 9.560 9.160 9.540 0 +0.04(+0.42%)
May 29, 2013 9.440 9.720 9.440 9.500 116,851 +0.10(+1.06%)
May 28, 2013 9.510 9.800 9.350 9.400 99,679 -0.07(-0.74%)
May 24, 2013 9.380 9.500 9.130 9.470 0 -0.03(-0.32%)
May 23, 2013 9.470 9.753 9.420 9.500 0 +0.16(+1.71%)
May 22, 2013 9.490 9.610 9.310 9.340 0 -0.14(-1.48%)
May 21, 2013 9.490 9.500 9.400 9.480 0 -0.02(-0.21%)
May 20, 2013 9.490 9.760 9.320 9.500 0 +0.00(+0.00%)
May 17, 2013 9.480 9.550 9.380 9.500 0 +0.01(+0.11%)
May 16, 2013 9.810 10.00 9.380 9.490 28,539 -0.18(-1.86%)
May 15, 2013 9.690 9.930 9.470 9.670 0 +0.05(+0.52%)
May 13, 2013 9.870 9.940 9.310 9.620 0 -0.03(-0.31%)
May 10, 2013 9.280 9.980 9.030 9.650 0 +0.47(+5.12%)
May 09, 2013 8.740 9.770 8.740 9.180 0 +0.34(+3.85%)
May 08, 2013 9.180 9.180 7.960 8.840 0 -0.36(-3.91%)
May 07, 2013 9.520 9.700 8.930 9.200 0 -0.34(-3.56%)
May 06, 2013 9.760 9.770 8.780 9.540 0 -0.06(-0.63%)
May 03, 2013 9.620 9.800 9.360 9.600 0 +0.13(+1.37%)
May 02, 2013 9.800 9.800 9.150 9.470 0 -0.31(-3.17%)
May 01, 2013 9.755 9.830 9.650 9.780 0 +0.16(+1.66%)
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%)
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.