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 30, 2017 3.400 3.630 3.290 3.560 599,480 +0.19(+5.64%)
Jun 29, 2017 3.330 3.400 3.110 3.370 930,793 +0.06(+1.81%)
Jun 28, 2017 3.290 3.360 3.190 3.310 596,516 +0.04(+1.22%)
Jun 27, 2017 3.240 3.350 3.200 3.270 330,559 +0.02(+0.62%)
Jun 26, 2017 3.310 3.370 3.240 3.250 271,632 -0.05(-1.52%)
Jun 23, 2017 3.130 3.335 3.120 3.300 684,549 +0.16(+5.10%)
Jun 22, 2017 3.150 3.270 3.100 3.140 228,561 -0.02(-0.63%)
Jun 21, 2017 3.200 3.260 3.080 3.160 418,449 -0.05(-1.56%)
Jun 20, 2017 3.290 3.295 3.160 3.210 230,019 -0.12(-3.60%)
Jun 19, 2017 3.180 3.380 3.060 3.330 454,761 +0.17(+5.38%)
Jun 16, 2017 2.910 3.290 2.870 3.160 1,588,004 +0.21(+7.12%)
Jun 15, 2017 2.930 3.080 2.870 2.950 360,033 +0.00(+0.00%)
Jun 14, 2017 2.980 3.040 2.910 2.950 340,411 -0.04(-1.34%)
Jun 13, 2017 3.040 3.100 2.790 2.990 371,104 -0.02(-0.66%)
Jun 12, 2017 3.030 3.100 2.880 3.010 433,223 +0.01(+0.33%)
Jun 09, 2017 2.920 3.100 2.840 3.000 423,987 +0.07(+2.39%)
Jun 08, 2017 2.810 2.970 2.720 2.930 509,253 +0.13(+4.64%)
Jun 07, 2017 2.870 2.880 2.750 2.800 535,475 -0.07(-2.44%)
Jun 06, 2017 2.840 2.930 2.760 2.870 262,183 +0.03(+1.06%)
Jun 05, 2017 2.900 2.990 2.830 2.840 362,872 -0.09(-3.07%)
Jun 02, 2017 3.040 3.085 2.910 2.930 482,927 -0.13(-4.25%)
Jun 01, 2017 3.080 3.105 2.980 3.060 631,298 -0.03(-0.97%)
May 31, 2017 3.150 3.150 3.000 3.090 329,857 -0.04(-1.28%)
May 30, 2017 3.220 3.240 3.120 3.130 411,085 -0.12(-3.69%)
May 26, 2017 3.170 3.260 3.120 3.250 258,517 +0.06(+1.88%)
May 25, 2017 3.230 3.275 3.120 3.190 337,393 -0.02(-0.62%)
May 24, 2017 3.230 3.260 3.100 3.210 326,344 -0.01(-0.31%)
May 23, 2017 3.500 3.540 3.165 3.220 543,077 -0.29(-8.26%)
May 22, 2017 3.320 3.530 3.270 3.510 616,380 +0.22(+6.69%)
May 19, 2017 3.060 3.300 3.060 3.290 386,397 +0.24(+7.87%)
May 18, 2017 3.030 3.080 2.965 3.050 410,412 +0.01(+0.33%)
May 17, 2017 3.030 3.070 2.900 3.040 472,086 -0.04(-1.30%)
May 16, 2017 3.000 3.090 2.926 3.080 948,875 +0.08(+2.67%)
May 15, 2017 2.680 3.040 2.650 3.000 929,834 +0.22(+7.91%)
May 12, 2017 2.820 2.840 2.610 2.780 822,866 -0.06(-2.11%)
May 11, 2017 2.930 2.953 2.820 2.840 374,207 -0.09(-3.07%)
May 10, 2017 2.850 2.975 2.820 2.930 505,175 +0.08(+2.81%)
May 09, 2017 2.870 2.890 2.820 2.850 247,766 -0.01(-0.35%)
May 08, 2017 2.950 2.970 2.850 2.860 492,007 -0.08(-2.72%)
May 05, 2017 3.000 3.000 2.910 2.940 533,500 -0.05(-1.67%)
May 04, 2017 2.950 3.140 2.930 2.990 580,489 +0.04(+1.36%)
May 03, 2017 3.050 3.060 2.930 2.950 430,361 -0.10(-3.28%)
May 02, 2017 3.100 3.170 3.035 3.050 409,850 -0.04(-1.29%)
May 01, 2017 3.090 3.130 3.070 3.090 173,045 -0.01(-0.32%)
Apr 28, 2017 3.100 3.110 3.060 3.100 525,966 +0.01(+0.32%)
Apr 27, 2017 3.170 3.190 3.030 3.090 340,570 -0.07(-2.22%)
Apr 26, 2017 2.950 3.240 2.950 3.160 1,432,910 +0.21(+7.12%)
Apr 25, 2017 2.980 3.050 2.950 2.950 949,098 -0.02(-0.67%)
Apr 24, 2017 3.030 3.075 2.930 2.970 635,017 +0.00(+0.00%)
Apr 21, 2017 3.050 3.050 2.960 2.970 734,657 -0.08(-2.62%)
Apr 20, 2017 3.020 3.100 3.020 3.050 541,175 +0.04(+1.33%)
Apr 19, 2017 3.200 3.225 3.000 3.010 665,801 -0.09(-2.90%)
Apr 18, 2017 3.000 3.105 2.990 3.100 405,683 +0.08(+2.65%)
Apr 17, 2017 3.000 3.035 2.890 3.020 350,921 -0.01(-0.33%)
Apr 13, 2017 3.120 3.140 3.030 3.030 302,347 -0.10(-3.19%)
Apr 12, 2017 3.130 3.320 3.120 3.130 367,681 +0.00(+0.00%)
Apr 11, 2017 3.240 3.270 3.120 3.130 436,106 -0.11(-3.40%)
Apr 10, 2017 3.170 3.270 3.130 3.240 696,027 +0.05(+1.57%)
Apr 07, 2017 3.390 3.390 3.180 3.190 638,791 -0.24(-7.00%)
Apr 06, 2017 3.150 3.430 3.070 3.430 1,081,424 +0.29(+9.24%)
Apr 05, 2017 2.990 3.150 2.960 3.140 892,444 +0.17(+5.72%)
Apr 04, 2017 2.920 3.000 2.860 2.970 1,429,884 +0.05(+1.71%)
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.