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, 2020 4.730 4.900 4.240 4.740 150,910 +0.16(+3.49%)
Jun 29, 2020 4.200 5.720 4.040 4.580 410,315 +0.58(+14.50%)
Jun 26, 2020 4.940 4.955 3.860 4.000 212,700 -0.90(-18.37%)
Jun 25, 2020 4.870 5.090 4.500 4.900 178,955 -0.01(-0.20%)
Jun 24, 2020 5.710 5.760 4.750 4.910 201,917 -1.08(-18.03%)
Jun 23, 2020 6.360 6.360 5.795 5.990 93,438 -0.08(-1.32%)
Jun 22, 2020 6.470 6.470 5.960 6.070 98,928 -0.56(-8.45%)
Jun 19, 2020 6.740 6.825 6.220 6.630 189,900 -0.10(-1.49%)
Jun 18, 2020 6.610 7.000 6.420 6.730 73,722 -0.13(-1.90%)
Jun 17, 2020 6.660 7.070 6.590 6.860 73,831 +0.21(+3.16%)
Jun 16, 2020 7.480 7.880 6.530 6.650 235,102 -0.24(-3.48%)
Jun 15, 2020 6.080 7.010 6.080 6.890 157,441 +0.15(+2.23%)
Jun 12, 2020 8.970 8.970 6.690 6.740 345,600 +0.83(+14.04%)
Jun 11, 2020 5.540 6.735 5.500 5.910 348,386 -1.74(-22.75%)
Jun 10, 2020 10.32 10.55 7.030 7.650 434,210 -2.67(-25.87%)
Jun 09, 2020 8.690 12.32 8.010 10.32 1,067,104 +0.46(+4.67%)
Jun 08, 2020 6.500 9.890 6.000 9.860 1,122,357 +4.11(+71.48%)
Jun 05, 2020 5.350 6.350 5.160 5.750 1,203,200 +0.80(+16.16%)
Jun 04, 2020 5.570 6.370 4.130 4.950 3,721,499 +1.15(+30.26%)
Jun 03, 2020 2.280 3.990 2.240 3.800 2,933,184 +1.62(+74.31%)
Jun 02, 2020 2.220 2.380 2.170 2.180 111,300 -0.01(-0.46%)
Jun 01, 2020 2.200 2.330 2.130 2.190 53,225 +0.03(+1.39%)
May 29, 2020 2.200 2.219 2.100 2.160 50,800 -0.03(-1.37%)
May 28, 2020 2.300 2.320 2.190 2.190 82,383 -0.02(-0.90%)
May 27, 2020 2.200 2.260 2.170 2.210 53,970 +0.05(+2.31%)
May 26, 2020 2.250 2.350 2.150 2.160 80,924 -0.02(-0.92%)
May 22, 2020 2.300 2.350 2.160 2.180 70,400 -0.07(-3.11%)
May 21, 2020 2.260 2.340 2.140 2.250 81,930 -0.09(-3.85%)
May 20, 2020 2.160 2.490 2.060 2.340 417,244 +0.21(+9.86%)
May 19, 2020 2.140 2.200 2.070 2.130 60,936 -0.01(-0.47%)
May 18, 2020 2.090 2.250 2.090 2.140 69,742 +0.08(+3.88%)
May 15, 2020 2.290 2.290 2.060 2.060 65,000 -0.23(-10.04%)
May 14, 2020 2.200 2.290 2.040 2.290 119,991 +0.03(+1.33%)
May 13, 2020 2.380 2.500 2.220 2.260 238,039 -0.24(-9.60%)
May 12, 2020 2.570 2.650 2.410 2.500 144,035 -0.04(-1.57%)
May 11, 2020 2.420 2.630 2.300 2.540 131,339 +0.12(+4.96%)
May 08, 2020 2.340 2.582 2.280 2.420 103,500 +0.09(+3.86%)
May 07, 2020 2.290 2.440 2.235 2.330 47,404 +0.11(+4.95%)
May 06, 2020 2.330 2.390 2.200 2.220 50,032 -0.08(-3.48%)
May 05, 2020 2.300 2.430 2.300 2.300 106,186 +0.00(+0.00%)
May 04, 2020 2.420 2.420 2.190 2.300 102,035 -0.27(-10.51%)
May 01, 2020 2.810 2.810 2.400 2.570 130,100 -0.22(-7.89%)
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%)
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.