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 (%)
Apr 30, 2019 0.6800 0.6800 0.6000 0.6400 538,132 -0.01(-1.49%)
Apr 29, 2019 0.6562 0.7000 0.5792 0.6497 635,426 -0.01(-2.17%)
Apr 26, 2019 0.6600 0.7200 0.6200 0.6641 1,614,400 +0.00(+0.62%)
Apr 25, 2019 0.7400 0.7600 0.6200 0.6600 840,624 -0.11(-14.29%)
Apr 24, 2019 0.5100 0.9300 0.5000 0.7700 6,282,377 +0.25(+47.76%)
Apr 23, 2019 0.5487 0.5487 0.5100 0.5211 314,523 -0.03(-5.25%)
Apr 22, 2019 0.5300 0.5600 0.5000 0.5500 425,078 +0.01(+1.01%)
Apr 18, 2019 0.5826 0.5895 0.5200 0.5445 711,300 -0.04(-6.12%)
Apr 17, 2019 0.6700 0.6700 0.5800 0.5800 748,974 -0.09(-13.43%)
Apr 16, 2019 0.6900 0.6989 0.6310 0.6700 376,102 -0.03(-4.29%)
Apr 15, 2019 0.7099 0.7335 0.6600 0.7000 373,568 -0.00(-0.14%)
Apr 12, 2019 0.7400 0.7490 0.7000 0.7010 481,300 -0.04(-5.14%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7390 440,832 +0.04(+5.57%)
Apr 10, 2019 0.6801 0.7163 0.6613 0.7000 347,338 +0.02(+2.94%)
Apr 09, 2019 0.7100 0.7500 0.6500 0.6800 797,310 -0.05(-6.99%)
Apr 08, 2019 0.6849 0.7560 0.6339 0.7311 994,360 +0.05(+6.75%)
Apr 05, 2019 0.6300 0.6872 0.6000 0.6849 839,900 +0.04(+7.02%)
Apr 04, 2019 0.6700 0.6800 0.6300 0.6400 639,085 -0.04(-5.88%)
Apr 03, 2019 0.7000 0.7000 0.6400 0.6800 941,645 -0.01(-1.45%)
Apr 02, 2019 0.6500 0.6900 0.6000 0.6900 2,126,561 +0.05(+7.48%)
Apr 01, 2019 0.7200 0.7299 0.6200 0.6420 1,763,664 -0.07(-9.50%)
Mar 29, 2019 0.7600 0.7870 0.7003 0.7094 1,480,200 -0.04(-5.41%)
Mar 28, 2019 0.7377 0.8084 0.7281 0.7500 3,337,803 +0.04(+5.63%)
Mar 27, 2019 0.9200 0.9200 0.6700 0.7100 6,065,747 -0.20(-21.98%)
Mar 26, 2019 1.020 1.070 0.8300 0.9100 2,121,200 -0.12(-11.65%)
Mar 25, 2019 1.160 1.170 1.010 1.030 2,383,616 -0.12(-10.43%)
Mar 22, 2019 1.080 1.170 1.070 1.150 5,491,100 +0.09(+8.49%)
Mar 21, 2019 1.160 1.180 1.040 1.060 2,112,659 -0.09(-7.83%)
Mar 20, 2019 1.130 1.250 1.120 1.150 1,364,156 -0.02(-1.71%)
Mar 19, 2019 1.280 1.325 1.100 1.170 1,871,419 -0.13(-10.00%)
Mar 18, 2019 1.770 1.800 1.240 1.300 1,172,829 -0.49(-27.37%)
Mar 15, 2019 2.130 2.258 1.650 1.790 1,289,900 -0.70(-28.11%)
Mar 14, 2019 2.450 2.570 2.380 2.490 220,700 +0.04(+1.63%)
Mar 13, 2019 2.630 2.640 2.370 2.450 354,119 -0.19(-7.20%)
Mar 12, 2019 2.570 2.680 2.550 2.640 156,764 +0.08(+3.13%)
Mar 11, 2019 2.610 2.730 2.420 2.560 144,502 -0.04(-1.54%)
Mar 08, 2019 2.680 2.800 2.580 2.600 240,500 -0.07(-2.62%)
Mar 07, 2019 2.640 2.730 2.545 2.670 276,194 +0.01(+0.38%)
Mar 06, 2019 2.690 2.690 2.620 2.660 95,898 -0.01(-0.37%)
Mar 05, 2019 2.740 2.740 2.550 2.670 181,070 -0.04(-1.48%)
Mar 04, 2019 2.670 2.770 2.610 2.710 275,091 +0.06(+2.26%)
Mar 01, 2019 2.660 2.660 2.510 2.650 152,400 -0.01(-0.38%)
Feb 28, 2019 2.650 2.710 2.610 2.660 117,859 -0.01(-0.37%)
Feb 27, 2019 2.690 2.700 2.630 2.670 121,786 +0.01(+0.38%)
Feb 26, 2019 2.660 2.675 2.535 2.660 142,128 -0.01(-0.37%)
Feb 25, 2019 2.630 2.760 2.527 2.670 374,311 +0.02(+0.75%)
Feb 22, 2019 2.670 2.700 2.610 2.650 173,500 -0.02(-0.75%)
Feb 21, 2019 2.630 2.675 2.610 2.670 109,232 +0.02(+0.75%)
Feb 20, 2019 2.640 2.710 2.630 2.650 229,888 +0.01(+0.38%)
Feb 19, 2019 2.630 2.680 2.615 2.640 63,765 +0.01(+0.38%)
Feb 15, 2019 2.670 2.715 2.570 2.630 223,900 -0.02(-0.75%)
Feb 14, 2019 2.650 2.755 2.600 2.650 185,329 -0.02(-0.75%)
Feb 13, 2019 2.670 2.730 2.630 2.670 156,037 +0.01(+0.38%)
Feb 12, 2019 2.670 2.690 2.600 2.660 109,166 +0.02(+0.76%)
Feb 11, 2019 2.590 2.670 2.590 2.640 88,103 +0.06(+2.33%)
Feb 08, 2019 2.600 2.690 2.560 2.580 75,900 -0.08(-3.01%)
Feb 07, 2019 2.660 2.720 2.590 2.660 74,585 -0.01(-0.37%)
Feb 06, 2019 2.660 2.720 2.620 2.670 71,806 +0.02(+0.75%)
Feb 05, 2019 2.660 2.730 2.560 2.650 112,235 -0.01(-0.38%)
Feb 04, 2019 2.600 2.710 2.600 2.660 111,288 +0.05(+1.92%)
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.