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

Gyrodyne Llc (NQ: GYRO )

7.900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 2024 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 (%)
Jan 31, 2022 12.50 13.75 12.50 12.70 1,349 -0.05(-0.39%)
Jan 28, 2022 12.30 13.22 12.30 12.75 18,828 +0.34(+2.74%)
Jan 27, 2022 12.15 12.43 12.11 12.41 2,447 +0.29(+2.42%)
Jan 26, 2022 12.25 12.61 12.12 12.12 2,671 -0.41(-3.27%)
Jan 25, 2022 12.24 12.68 12.20 12.53 6,350 -0.07(-0.58%)
Jan 24, 2022 12.57 12.78 12.11 12.60 1,880 -0.12(-0.94%)
Jan 21, 2022 12.24 12.72 12.11 12.72 5,930 +0.02(+0.16%)
Jan 20, 2022 12.01 12.83 12.01 12.70 2,294 +1.16(+10.05%)
Jan 19, 2022 11.65 11.65 11.54 11.54 1,555 -0.31(-2.62%)
Jan 14, 2022 11.85 13 +0.35(+3.04%)
Jan 13, 2022 11.50 11.50 11.45 11.50 1,732 -0.80(-6.50%)
Jan 12, 2022 12.15 12.30 12.15 12.30 1,043 +0.05(+0.41%)
Jan 11, 2022 11.69 12.25 11.69 12.25 1,529 +0.55(+4.70%)
Jan 10, 2022 11.68 11.70 11.50 11.70 5,055 -0.44(-3.62%)
Jan 07, 2022 11.55 12.14 11.50 12.14 3,232 +0.26(+2.19%)
Jan 06, 2022 11.56 11.88 11.52 11.88 1,636 +0.02(+0.17%)
Jan 05, 2022 12.30 12.30 11.50 11.86 6,261 -0.44(-3.58%)
Jan 04, 2022 11.34 12.50 11.34 12.30 4,114 +0.80(+6.96%)
Jan 03, 2022 11.50 11.50 11.50 11.50 476 +0.00(+0.00%)
Dec 31, 2021 12.15 12.19 11.50 11.50 1,277 -0.75(-6.14%)
Dec 29, 2021 12.25 12.25 12.25 124 -0.05(-0.39%)
Dec 28, 2021 12.41 12.50 11.87 12.30 11,192 +0.29(+2.41%)
Dec 27, 2021 11.79 12.31 11.34 12.01 28,013 +0.41(+3.53%)
Dec 23, 2021 11.00 11.65 11.00 11.60 2,220 +0.95(+8.92%)
Dec 21, 2021 10.65 10.65 10.65 78 +0.15(+1.43%)
Dec 20, 2021 10.50 10.50 10.50 10.50 4,483 -0.18(-1.69%)
Dec 17, 2021 11.00 11.91 10.53 10.68 24,888 -0.67(-5.90%)
Dec 16, 2021 11.15 13.10 11.15 11.35 12,903 +0.22(+1.98%)
Dec 15, 2021 10.62 11.13 10.50 11.13 1,155 +0.13(+1.16%)
Dec 14, 2021 11.00 11.00 10.89 11.00 3,405 -0.10(-0.88%)
Dec 13, 2021 11.03 11.10 10.52 11.10 27,640 -0.16(-1.38%)
Dec 10, 2021 11.43 11.43 11.00 11.26 8,263 -0.49(-4.21%)
Dec 09, 2021 11.75 11.75 11.38 11.75 26,759 +0.00(+0.00%)
Dec 07, 2021 11.75 11.75 11.75 7 +0.01(+0.10%)
Dec 06, 2021 11.50 11.74 11.45 11.74 6,028 -0.36(-2.99%)
Dec 03, 2021 12.10 12.10 12.10 12.10 2,501 +0.00(+0.00%)
Dec 01, 2021 12.10 12.10 12.10 0 +0.10(+0.83%)
Nov 26, 2021 12.00 12.00 12.00 30 +0.20(+1.69%)
Nov 24, 2021 12.10 12.10 11.78 11.80 1,727 -0.20(-1.67%)
Nov 23, 2021 11.99 12.00 11.96 12.00 2,501 -0.00(-0.00%)
Nov 22, 2021 12.35 12.35 11.99 12.00 12,538 -0.43(-3.46%)
Nov 18, 2021 12.43 12.43 12.43 108 +0.03(+0.25%)
Nov 17, 2021 12.40 12.40 12.40 12.40 107 +0.08(+0.65%)
Nov 15, 2021 12.32 12.32 12.32 84 -0.17(-1.36%)
Nov 11, 2021 12.49 12.49 12.49 17 -0.04(-0.28%)
Nov 09, 2021 12.70 12.74 12.53 12.53 554 +0.22(+1.83%)
Nov 08, 2021 12.30 12.30 12.30 12.30 102 +0.00(+0.00%)
Nov 05, 2021 12.37 12.37 12.30 12.30 510 +0.00(+0.00%)
Nov 03, 2021 12.30 12.30 12.30 0 +0.29(+2.41%)
Nov 01, 2021 12.01 12.01 12.01 247 -0.75(-5.88%)
Oct 27, 2021 12.76 12.76 12.76 24 +0.00(+0.00%)
Oct 26, 2021 12.76 12.84 12.76 2,269 -0.01(-0.08%)
Oct 25, 2021 12.75 13.45 12.75 12.77 2,812 +0.02(+0.16%)
Oct 22, 2021 12.75 12.84 12.75 12.75 802 -0.00(-0.00%)
Oct 21, 2021 12.90 13.15 12.75 12.75 4,750 -0.17(-1.35%)
Oct 20, 2021 13.00 13.06 12.93 12.93 7,539 +0.09(+0.71%)
Oct 19, 2021 12.76 13.10 12.50 12.83 11,992 -0.36(-2.75%)
Oct 14, 2021 13.20 13.20 13.20 20 -0.17(-1.26%)
Oct 06, 2021 13.37 13.37 13.37 79 +0.09(+0.65%)
Oct 04, 2021 13.28 13.28 13.28 2 -0.22(-1.64%)
Oct 01, 2021 13.49 13.50 13.35 13.50 3,001 +0.01(+0.07%)
Sep 27, 2021 13.49 13.49 13.49 1 -0.01(-0.07%)
Sep 23, 2021 13.50 13.50 13.50 21 +0.25(+1.89%)
Sep 22, 2021 13.25 13.25 13.25 13.25 269 +0.25(+1.92%)
Sep 21, 2021 13.00 13.00 13.00 13.00 101 +0.00(+0.00%)
Sep 16, 2021 13.00 13.00 13.00 1 -0.08(-0.62%)
Sep 10, 2021 13.08 13.08 13.08 6 +0.06(+0.47%)
Sep 09, 2021 13.02 13.02 13.02 13.02 118 -0.23(-1.74%)
Sep 03, 2021 13.25 13.25 13.25 9 +0.00(+0.00%)
Aug 31, 2021 13.25 13.25 13.25 37 +0.00(+0.00%)
Aug 30, 2021 13.00 13.50 13.00 13.25 6,801 +0.25(+1.92%)
Aug 27, 2021 12.99 13.96 12.30 13.00 40,108 -0.37(-2.77%)
Aug 26, 2021 12.75 13.38 12.75 13.37 1,905 +0.62(+4.86%)
Aug 25, 2021 12.75 12.75 12.74 12.75 5,168 -0.26(-2.00%)
Aug 11, 2021 13.01 13.01 13.01 0 -0.00(-0.02%)
Aug 09, 2021 13.01 13.01 13.01 1 +1.01(+8.44%)
Aug 06, 2021 12.00 12.00 12.00 12.00 179 -0.69(-5.44%)
Aug 05, 2021 12.55 12.69 12.55 12.69 276 -0.22(-1.70%)
Jul 23, 2021 12.91 12.91 12.91 0 +0.01(+0.08%)
Jul 19, 2021 12.90 12.90 12.90 0 -0.35(-2.64%)
Jul 16, 2021 13.25 13.25 13.25 13.25 323 +0.00(+0.00%)
Jul 15, 2021 13.25 13.25 13.25 13.25 171 -0.29(-2.11%)
Jul 12, 2021 13.54 13.54 13.54 12 +0.29(+2.15%)
Jul 07, 2021 13.25 13.25 13.25 0 -0.15(-1.12%)
Jul 01, 2021 13.40 13.40 13.40 2 +0.08(+0.56%)
Jun 30, 2021 13.32 13.32 13.32 13.32 387 -0.08(-0.56%)
Jun 29, 2021 13.40 13.40 13.40 13.40 494 +0.00(+0.00%)
Jun 28, 2021 13.40 13.40 13.40 13.40 213 -0.50(-3.60%)
Jun 24, 2021 13.90 13.90 13.90 35 +0.91(+6.98%)
Jun 22, 2021 12.99 12.99 12.99 3 -0.66(-4.82%)
Jun 21, 2021 13.65 13.65 13.65 13.65 173 -0.10(-0.71%)
Jun 17, 2021 13.75 13.75 13.75 52 +0.47(+3.56%)
Jun 16, 2021 13.27 13.27 13.20 13.27 1,492 -0.26(-1.93%)
Jun 14, 2021 13.54 13.54 13.54 10 +0.26(+1.96%)
Jun 11, 2021 12.85 13.31 12.79 13.28 5,532 +0.24(+1.85%)
Jun 10, 2021 12.85 13.35 12.84 13.04 5,731 -0.80(-5.81%)
Jun 09, 2021 13.88 13.88 13.84 13.84 838 +1.22(+9.67%)
Jun 08, 2021 11.51 12.63 11.51 12.62 5,476 +1.12(+9.74%)
Jun 07, 2021 11.66 11.71 11.50 11.50 2,747 -0.74(-6.08%)
Jun 04, 2021 12.61 12.62 11.78 12.24 4,719 -0.26(-2.04%)
May 27, 2021 12.50 12.50 12.50 137 -0.50(-3.85%)
May 25, 2021 13.00 13.00 13.00 174 -0.50(-3.70%)
May 20, 2021 13.50 13.50 13.50 73 +0.35(+2.66%)
May 18, 2021 13.15 13.15 13.15 188 -0.64(-4.64%)
May 17, 2021 12.55 13.79 12.55 13.79 748 +0.74(+5.67%)
May 13, 2021 13.05 13.05 13.05 209 +0.08(+0.62%)
May 12, 2021 13.20 13.21 12.97 12.97 3,643 -0.09(-0.67%)
May 11, 2021 13.75 13.75 13.02 13.06 6,039 -0.33(-2.49%)
May 10, 2021 13.26 13.59 13.26 13.39 1,717 +0.13(+0.98%)
May 07, 2021 13.25 13.98 13.25 13.26 2,951 -0.21(-1.60%)
May 06, 2021 13.02 13.61 13.02 13.47 3,440 +0.45(+3.48%)
May 05, 2021 13.02 13.02 13.02 13.02 265 -0.73(-5.30%)
May 04, 2021 13.75 13.75 13.75 13.75 1,029 +0.00(+0.00%)
May 03, 2021 13.75 13.75 13.75 13.75 2,406 +1.75(+14.58%)
Apr 30, 2021 12.00 12.00 12.00 12.00 300 -2.00(-14.29%)
Apr 29, 2021 14.00 14.00 14.00 247 +0.00(+0.00%)
Apr 28, 2021 14.00 14.00 14.00 249 +0.00(+0.00%)
Apr 27, 2021 14.00 14.00 14.00 110 +0.00(+0.00%)
Apr 26, 2021 13.40 14.74 13.40 14.00 3,258 +0.61(+4.56%)
Apr 23, 2021 13.40 13.40 13.00 13.39 1,900 -0.01(-0.07%)
Apr 22, 2021 13.60 13.64 13.40 13.40 966 -0.65(-4.63%)
Apr 21, 2021 15.40 15.50 13.95 14.05 3,040 -0.20(-1.43%)
Apr 20, 2021 14.25 14.25 14.25 25 +0.00(+0.00%)
Apr 19, 2021 13.70 14.25 13.70 14.25 408 -0.51(-3.43%)
Apr 16, 2021 14.71 14.91 14.71 14.76 900 -0.13(-0.87%)
Apr 15, 2021 14.89 14.89 14.89 30 +0.00(+0.00%)
Apr 14, 2021 15.19 15.19 14.73 14.89 13,628 -0.66(-4.25%)
Apr 13, 2021 17.00 17.50 15.25 15.55 25,191 -0.95(-5.75%)
Apr 12, 2021 17.10 17.50 16.50 16.50 2,653 -0.60(-3.51%)
Apr 09, 2021 15.20 17.10 15.20 17.10 3,800 +1.32(+8.37%)
Apr 08, 2021 16.19 16.19 15.75 15.78 806 +0.18(+1.15%)
Apr 07, 2021 17.00 17.00 15.30 15.60 1,014 -1.38(-8.10%)
Apr 06, 2021 16.90 16.98 16.90 16.98 1,172 +1.97(+13.17%)
Apr 05, 2021 14.16 16.19 14.16 15.00 2,804 -0.36(-2.34%)
Apr 01, 2021 15.36 15.36 15.36 180 +0.00(+0.00%)
Mar 31, 2021 15.75 16.52 15.36 15.36 4,481 +0.25(+1.68%)
Mar 30, 2021 15.01 15.11 15.01 15.11 337 -0.64(-4.09%)
Mar 29, 2021 16.01 16.01 15.50 15.75 8,407 -0.35(-2.17%)
Mar 26, 2021 16.17 16.23 16.10 16.10 600 -0.03(-0.17%)
Mar 24, 2021 16.13 16.13 16.13 0 +0.00(+0.00%)
Mar 23, 2021 16.13 16.13 16.13 16.13 931 -0.37(-2.25%)
Mar 22, 2021 16.10 16.50 16.10 16.50 3,693 +0.05(+0.30%)
Mar 18, 2021 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 17, 2021 16.10 16.45 16.10 16.45 5,041 +0.00(+0.00%)
Mar 16, 2021 16.45 16.45 16.45 102 +0.00(+0.00%)
Mar 15, 2021 16.45 16.45 16.45 21 +0.00(+0.00%)
Mar 12, 2021 16.45 16.45 16.45 58 +0.00(+0.00%)
Mar 11, 2021 16.45 16.45 16.45 32 +0.00(+0.00%)
Mar 10, 2021 16.45 16.45 16.45 15 +0.00(+0.00%)
Mar 09, 2021 16.45 16.45 16.45 97 +0.00(+0.00%)
Mar 08, 2021 16.45 16.45 16.45 2 +0.00(+0.00%)
Mar 05, 2021 16.45 16.45 16.45 7 +0.00(+0.00%)
Mar 03, 2021 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 02, 2021 16.45 16.45 16.45 5 +0.00(+0.00%)
Mar 01, 2021 16.42 16.45 16.40 16.45 5,439 -0.05(-0.30%)
Feb 26, 2021 16.42 16.58 16.42 16.50 4,900 -0.20(-1.20%)
Feb 25, 2021 16.70 16.70 16.70 4 +0.00(+0.00%)
Feb 24, 2021 16.70 16.70 16.70 1 +0.00(+0.00%)
Feb 23, 2021 16.70 16.70 16.70 27 +0.00(+0.00%)
Feb 22, 2021 16.70 16.70 16.70 2 +0.00(+0.00%)
Feb 19, 2021 16.70 16.70 16.70 8 +0.00(+0.00%)
Feb 18, 2021 16.70 16.70 16.70 4 +0.00(+0.00%)
Feb 17, 2021 16.70 16.70 16.70 3 +0.00(+0.00%)
Feb 16, 2021 16.70 16.70 16.70 16.70 574 -0.01(-0.06%)
Feb 12, 2021 16.71 16.71 16.71 16.71 300 -0.29(-1.71%)
Feb 11, 2021 17.00 17.00 17.00 6 +0.00(+0.00%)
Feb 08, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 05, 2021 16.83 17.00 16.71 17.00 600 +0.25(+1.49%)
Feb 04, 2021 16.75 16.75 16.75 10 +0.00(+0.00%)
Feb 03, 2021 16.75 16.75 16.75 41 +0.00(+0.00%)
Feb 02, 2021 16.75 16.75 16.75 101 +0.00(+0.00%)
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.