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 (%)
Aug 31, 2016 8.310 8.340 8.180 8.320 166,982 +0.03(+0.36%)
Aug 30, 2016 8.300 8.400 8.038 8.290 296,218 +0.01(+0.12%)
Aug 29, 2016 8.040 8.400 8.030 8.280 303,252 +0.24(+2.99%)
Aug 26, 2016 8.450 8.450 8.000 8.040 429,382 -0.37(-4.40%)
Aug 25, 2016 8.600 8.650 8.370 8.410 335,566 -0.28(-3.22%)
Aug 24, 2016 8.830 8.940 8.625 8.690 192,315 -0.18(-2.03%)
Aug 23, 2016 8.810 8.960 8.790 8.870 337,047 +0.08(+0.91%)
Aug 22, 2016 8.970 8.970 8.760 8.790 131,441 -0.18(-2.01%)
Aug 19, 2016 8.790 9.080 8.650 8.970 409,423 +0.12(+1.36%)
Aug 18, 2016 8.870 9.020 8.720 8.850 409,816 -0.05(-0.56%)
Aug 17, 2016 9.100 9.300 8.800 8.900 395,934 -0.23(-2.52%)
Aug 16, 2016 9.000 9.580 8.910 9.130 539,881 +0.11(+1.22%)
Aug 15, 2016 8.770 9.230 8.770 9.020 337,671 +0.25(+2.85%)
Aug 12, 2016 8.690 8.900 8.690 8.770 370,880 +0.09(+1.04%)
Aug 11, 2016 8.570 8.940 8.530 8.680 325,443 +0.13(+1.52%)
Aug 10, 2016 8.450 8.650 8.420 8.550 250,570 +0.10(+1.18%)
Aug 09, 2016 8.470 8.740 8.010 8.450 508,987 -0.15(-1.74%)
Aug 08, 2016 8.490 8.820 8.470 8.600 540,925 +0.13(+1.53%)
Aug 05, 2016 8.340 8.525 8.280 8.470 301,264 +0.19(+2.29%)
Aug 04, 2016 8.170 8.290 8.020 8.280 320,140 +0.06(+0.73%)
Aug 03, 2016 8.520 8.690 7.960 8.220 1,229,791 -0.14(-1.67%)
Aug 02, 2016 8.490 8.620 8.240 8.360 296,692 -0.15(-1.76%)
Aug 01, 2016 8.220 8.860 8.160 8.510 915,664 +0.31(+3.78%)
Jul 29, 2016 8.050 8.240 7.915 8.200 334,591 +0.11(+1.36%)
Jul 28, 2016 8.020 8.095 7.970 8.090 203,067 +0.06(+0.75%)
Jul 27, 2016 8.060 8.090 7.930 8.030 117,952 +0.02(+0.25%)
Jul 26, 2016 8.090 8.140 7.860 8.010 234,969 -0.07(-0.87%)
Jul 25, 2016 8.200 8.460 7.940 8.080 570,279 +0.02(+0.25%)
Jul 22, 2016 8.060 8.060 7.940 8.060 365,474 +0.05(+0.62%)
Jul 21, 2016 8.220 8.220 7.970 8.010 352,638 -0.21(-2.55%)
Jul 20, 2016 7.980 8.280 7.870 8.220 655,926 +0.28(+3.53%)
Jul 19, 2016 7.680 7.960 7.629 7.940 260,129 +0.27(+3.52%)
Jul 18, 2016 7.550 7.720 7.500 7.670 420,825 +0.09(+1.19%)
Jul 15, 2016 7.750 7.750 7.560 7.580 354,197 -0.11(-1.43%)
Jul 14, 2016 7.630 7.890 7.590 7.690 399,719 +0.12(+1.59%)
Jul 13, 2016 7.500 7.830 7.500 7.570 487,788 +0.10(+1.34%)
Jul 12, 2016 7.200 7.570 7.180 7.470 393,582 +0.36(+5.06%)
Jul 11, 2016 7.100 7.290 7.000 7.110 152,413 +0.01(+0.14%)
Jul 08, 2016 6.700 6.650 6.650 7.100 390,221 +0.45(+6.77%)
Jul 07, 2016 6.640 6.730 6.500 6.650 89,169 +0.00(+0.00%)
Jul 05, 2016 6.820 6.850 6.520 6.650 184,595 -0.18(-2.64%)
Jul 01, 2016 6.590 6.830 6.830 6.830 262,100 +0.19(+2.86%)
Jun 30, 2016 6.350 6.675 6.310 6.640 323,174 +0.32(+5.06%)
Jun 29, 2016 6.400 6.440 6.270 6.320 329,271 +0.00(+0.00%)
Jun 28, 2016 6.230 6.440 6.160 6.320 165,030 +0.14(+2.27%)
Jun 27, 2016 6.340 6.340 6.060 6.180 293,657 -0.23(-3.59%)
Jun 24, 2016 6.640 6.810 6.320 6.410 1,332,662 -0.55(-7.90%)
Jun 23, 2016 6.960 7.040 6.910 6.960 224,180 +0.08(+1.16%)
Jun 22, 2016 7.020 7.030 6.870 6.880 244,629 -0.15(-2.13%)
Jun 21, 2016 7.160 7.260 6.970 7.030 284,864 -0.10(-1.40%)
Jun 20, 2016 7.140 7.320 7.090 7.130 200,717 +0.06(+0.85%)
Jun 17, 2016 7.060 7.200 6.990 7.070 419,379 -0.07(-0.98%)
Jun 16, 2016 7.160 7.190 6.940 7.140 161,502 -0.06(-0.83%)
Jun 15, 2016 7.280 7.300 7.150 7.200 161,359 -0.05(-0.69%)
Jun 14, 2016 7.180 7.310 7.090 7.250 196,120 +0.06(+0.83%)
Jun 13, 2016 7.300 7.380 7.060 7.190 307,735 -0.16(-2.18%)
Jun 10, 2016 7.350 7.550 7.210 7.350 240,719 -0.12(-1.61%)
Jun 09, 2016 7.320 7.480 7.160 7.470 243,354 +0.14(+1.91%)
Jun 08, 2016 7.250 7.540 7.250 7.330 498,405 +0.11(+1.52%)
Jun 07, 2016 7.320 7.480 7.220 7.220 261,230 -0.12(-1.63%)
Jun 06, 2016 7.340 7.430 7.160 7.340 166,585 +0.06(+0.82%)
Jun 03, 2016 7.480 7.480 7.190 7.280 208,909 -0.21(-2.80%)
Jun 02, 2016 7.370 7.620 7.290 7.490 661,514 +0.12(+1.63%)
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.