Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2019 0.7700 0.7800 0.7200 0.7200 76,218 -0.05(-6.20%)
Sep 27, 2019 0.8225 0.8399 0.7624 0.7676 69,800 -0.06(-7.28%)
Sep 26, 2019 0.8592 0.8796 0.8211 0.8279 38,209 -0.03(-3.36%)
Sep 25, 2019 0.8428 0.8928 0.8386 0.8567 42,868 +0.02(+1.99%)
Sep 24, 2019 0.9049 0.9298 0.8360 0.8400 193,552 -0.05(-5.62%)
Sep 23, 2019 0.9000 0.9000 0.8700 0.8900 25,065 -0.01(-1.26%)
Sep 20, 2019 0.8400 0.9100 0.8020 0.9014 342,600 +0.05(+6.05%)
Sep 19, 2019 0.8200 0.9100 0.8100 0.8500 122,205 +0.04(+4.77%)
Sep 18, 2019 0.7809 0.8239 0.7804 0.8113 66,313 +0.01(+1.08%)
Sep 17, 2019 0.8300 0.8425 0.7400 0.8026 157,588 -0.04(-4.45%)
Sep 16, 2019 0.8565 0.8715 0.8239 0.8400 78,785 -0.03(-3.85%)
Sep 13, 2019 0.8800 0.8965 0.8402 0.8736 94,700 -0.02(-2.55%)
Sep 12, 2019 0.9100 0.9398 0.8640 0.8965 300,326 -0.00(-0.39%)
Sep 11, 2019 0.7766 0.9000 0.7725 0.9000 501,835 +0.13(+16.88%)
Sep 10, 2019 0.7315 0.8300 0.7315 0.7700 391,779 +0.04(+5.48%)
Sep 09, 2019 0.7750 0.7750 0.7000 0.7300 444,804 -0.05(-6.40%)
Sep 06, 2019 0.6900 0.7800 0.6900 0.7799 189,800 +0.03(+4.68%)
Sep 05, 2019 0.7209 0.7484 0.7038 0.7450 169,539 +0.04(+5.52%)
Sep 04, 2019 0.7100 0.7398 0.7004 0.7060 47,265 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.7600 0.6800 0.7129 208,078 +0.01(+1.84%)
Aug 30, 2019 0.6989 0.7377 0.6871 0.7000 81,900 +0.01(+1.36%)
Aug 29, 2019 0.6429 0.7400 0.6429 0.6906 192,225 +0.03(+4.95%)
Aug 28, 2019 0.6030 0.6600 0.5890 0.6580 160,694 +0.04(+7.29%)
Aug 27, 2019 0.6053 0.6300 0.5890 0.6133 157,099 -0.01(-1.93%)
Aug 26, 2019 0.6295 0.6295 0.6039 0.6254 65,227 -0.00(-0.65%)
Aug 23, 2019 0.6200 0.6380 0.6011 0.6295 113,000 +0.01(+1.86%)
Aug 22, 2019 0.6460 0.6570 0.5800 0.6180 170,425 -0.03(-4.44%)
Aug 21, 2019 0.6500 0.6783 0.6280 0.6467 151,455 +0.02(+2.98%)
Aug 20, 2019 0.6300 0.6700 0.6250 0.6280 84,085 -0.03(-5.21%)
Aug 19, 2019 0.6222 0.6700 0.6209 0.6625 142,890 +0.04(+6.89%)
Aug 16, 2019 0.6300 0.6363 0.6169 0.6198 69,400 -0.01(-1.34%)
Aug 15, 2019 0.6205 0.6393 0.6200 0.6282 61,245 +0.01(+0.88%)
Aug 14, 2019 0.6225 0.6299 0.6200 0.6227 111,969 -0.01(-1.17%)
Aug 13, 2019 0.6347 0.6490 0.6150 0.6301 151,907 +0.00(+0.32%)
Aug 12, 2019 0.6300 0.6842 0.6140 0.6281 162,252 +0.01(+1.14%)
Aug 09, 2019 0.8210 0.8210 0.5702 0.6210 946,700 -0.20(-24.27%)
Aug 08, 2019 0.8100 0.8700 0.7800 0.8200 280,895 +0.02(+2.50%)
Aug 07, 2019 0.8200 0.8400 0.7700 0.8000 179,293 -0.02(-2.91%)
Aug 06, 2019 0.7567 0.8676 0.7309 0.8240 587,766 +0.07(+9.87%)
Aug 05, 2019 0.8000 0.8000 0.7400 0.7500 114,012 -0.02(-3.11%)
Aug 02, 2019 0.7171 0.9600 0.7100 0.7741 455,200 +0.05(+7.51%)
Aug 01, 2019 0.7382 0.7500 0.7151 0.7200 116,696 +0.00(+0.04%)
Jul 31, 2019 0.7034 0.7498 0.7005 0.7197 133,597 -0.00(-0.19%)
Jul 30, 2019 0.7000 0.7695 0.6900 0.7211 202,987 +0.01(+1.89%)
Jul 29, 2019 0.6928 0.7500 0.6735 0.7077 245,359 +0.02(+3.31%)
Jul 26, 2019 0.7291 0.7687 0.6800 0.6850 132,100 -0.03(-4.21%)
Jul 25, 2019 0.6900 0.7707 0.6900 0.7151 159,180 -0.00(-0.68%)
Jul 24, 2019 0.7300 0.7400 0.7100 0.7200 107,803 -0.02(-2.70%)
Jul 23, 2019 0.7100 0.8000 0.6800 0.7400 322,464 +0.03(+4.01%)
Jul 22, 2019 0.7150 0.7462 0.6600 0.7115 300,748 -0.04(-5.12%)
Jul 19, 2019 0.6900 0.8300 0.6700 0.7499 1,176,600 +0.09(+13.40%)
Jul 18, 2019 0.6508 0.6699 0.6378 0.6613 124,854 +0.01(+1.61%)
Jul 17, 2019 0.6250 0.6613 0.6250 0.6508 70,890 +0.00(+0.46%)
Jul 16, 2019 0.6597 0.6803 0.6401 0.6478 91,207 -0.01(-1.77%)
Jul 15, 2019 0.6857 0.6980 0.6325 0.6595 147,934 -0.02(-3.01%)
Jul 12, 2019 0.6768 0.7079 0.6768 0.6800 49,800 -0.02(-3.12%)
Jul 11, 2019 0.7520 0.7991 0.6800 0.7019 235,959 -0.04(-5.15%)
Jul 10, 2019 0.6700 0.7500 0.6700 0.7400 289,948 +0.06(+8.60%)
Jul 09, 2019 0.7200 0.7237 0.6800 0.6814 102,742 -0.03(-4.34%)
Jul 08, 2019 0.6576 0.7200 0.6500 0.7123 375,108 +0.07(+10.43%)
Jul 05, 2019 0.6179 0.6591 0.6130 0.6450 163,500 +0.03(+5.56%)
Jul 03, 2019 0.6109 0.6383 0.6100 0.6110 59,600 +0.00(+0.16%)
Jul 02, 2019 0.6300 0.6669 0.6000 0.6100 135,375 -0.02(-3.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.