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 (%)
Oct 26, 2022 9.310 14 +0.00(+0.00%)
Oct 24, 2022 9.310 19 -0.34(-3.52%)
Oct 12, 2022 9.650 42 +0.00(+0.00%)
Oct 11, 2022 9.727 9.727 9.650 9.650 803 +0.15(+1.58%)
Oct 10, 2022 9.800 9.859 9.500 9.500 3,119 -0.50(-5.00%)
Oct 07, 2022 10.00 10.00 10.00 10.00 105 -1.04(-9.42%)
Oct 03, 2022 11.04 3 +1.44(+15.00%)
Sep 30, 2022 10.05 10.09 9.600 9.600 929 +0.00(+0.00%)
Sep 27, 2022 9.600 0 -0.20(-2.04%)
Sep 23, 2022 9.800 17 +0.05(+0.51%)
Sep 21, 2022 9.750 49 +0.05(+0.52%)
Sep 20, 2022 9.750 9.800 9.700 9.700 852 +0.00(+0.00%)
Sep 19, 2022 9.700 9.700 9.700 9.700 201 +0.00(+0.00%)
Sep 15, 2022 9.700 26 +0.04(+0.47%)
Sep 14, 2022 9.860 9.910 9.655 9.655 1,611 -0.35(-3.45%)
Sep 13, 2022 10.00 10.00 10.000 10.00 1,837 -0.11(-1.09%)
Sep 09, 2022 10.11 4 -0.24(-2.32%)
Sep 07, 2022 10.35 0 +0.00(+0.00%)
Sep 06, 2022 10.51 10.73 10.35 10.35 6,769 -0.05(-0.48%)
Sep 02, 2022 10.01 10.40 10.01 10.40 878 +0.00(+0.00%)
Sep 01, 2022 10.60 10.65 10.40 10.40 1,615 +0.19(+1.86%)
Aug 31, 2022 10.70 10.70 10.10 10.21 1,921 -0.39(-3.68%)
Aug 29, 2022 10.60 0 -0.40(-3.64%)
Aug 25, 2022 11.00 0 +0.50(+4.76%)
Aug 19, 2022 10.50 84 -0.61(-5.49%)
Aug 16, 2022 11.11 63 +0.11(+1.00%)
Aug 11, 2022 11.00 50 -0.28(-2.48%)
Aug 10, 2022 11.28 11.28 11.28 11.28 546 -0.12(-1.05%)
Aug 08, 2022 11.40 0 -0.20(-1.72%)
Aug 04, 2022 11.60 0 -0.04(-0.34%)
Aug 03, 2022 11.64 11.64 11.64 11.64 292 +0.02(+0.14%)
Aug 02, 2022 11.62 11.62 11.62 11.62 805 -0.43(-3.53%)
Aug 01, 2022 12.35 12.40 11.15 12.05 6,011 -0.45(-3.60%)
Jul 26, 2022 12.50 0 +0.00(+0.00%)
Jul 25, 2022 12.50 12.50 12.50 12.50 429 +0.24(+2.00%)
Jul 13, 2022 12.26 50 +0.25(+2.04%)
Jul 06, 2022 12.01 20 -0.01(-0.08%)
Jul 05, 2022 12.02 12.02 12.02 12.02 167 +0.01(+0.08%)
Jun 15, 2022 12.01 6 -0.34(-2.76%)
Jun 08, 2022 12.35 3,561 -0.15(-1.23%)
Jun 02, 2022 12.51 27 -0.01(-0.08%)
Jun 01, 2022 12.52 12.52 12.52 12.52 222 +0.46(+3.86%)
May 31, 2022 12.01 12.05 12.01 12.05 507 -0.42(-3.37%)
May 19, 2022 12.47 1 +0.17(+1.38%)
May 18, 2022 12.51 12.51 12.01 12.30 2,652 -0.34(-2.70%)
May 17, 2022 12.54 12.64 12.51 12.64 1,442 +0.13(+1.05%)
May 16, 2022 12.76 12.76 12.51 12.51 1,410 -0.44(-3.40%)
May 12, 2022 12.95 0 +0.38(+3.04%)
May 11, 2022 12.51 13.23 12.51 12.57 7,311 +0.02(+0.13%)
May 09, 2022 12.55 0 +0.04(+0.33%)
May 03, 2022 12.51 0 +0.21(+1.71%)
May 02, 2022 12.51 12.96 12.30 12.30 2,370 -0.39(-3.06%)
Apr 29, 2022 13.00 13.00 12.51 12.69 1,304 +0.18(+1.43%)
Apr 28, 2022 12.76 12.76 12.51 12.51 4,623 -0.05(-0.41%)
Apr 27, 2022 12.51 12.76 12.20 12.56 9,485 -0.01(-0.05%)
Apr 26, 2022 13.00 13.00 11.69 12.57 26,206 +0.06(+0.46%)
Apr 25, 2022 13.00 13.00 12.51 12.51 1,481 -0.08(-0.64%)
Apr 22, 2022 12.51 12.76 11.62 12.59 11,900 +0.08(+0.64%)
Apr 21, 2022 13.39 13.39 12.51 12.51 14,585 -0.01(-0.08%)
Apr 14, 2022 12.52 112 +0.41(+3.39%)
Apr 11, 2022 12.11 100 -0.60(-4.72%)
Apr 08, 2022 13.12 13.12 12.71 12.71 4,084 -0.46(-3.48%)
Apr 07, 2022 13.17 13.17 13.17 13.17 110 +0.16(+1.21%)
Apr 05, 2022 13.01 31 +0.00(+0.00%)
Apr 04, 2022 13.01 13.27 13.01 13.01 2,279 -0.17(-1.31%)
Apr 01, 2022 13.85 13.85 13.01 13.18 3,495 -0.83(-5.92%)
Mar 31, 2022 12.75 14.87 12.72 14.01 35,147 +1.27(+9.99%)
Mar 29, 2022 12.74 4 -0.01(-0.08%)
Mar 25, 2022 12.75 92 +0.00(+0.00%)
Mar 24, 2022 12.75 12.75 12.75 12.75 617 +0.21(+1.67%)
Mar 23, 2022 12.75 12.75 12.53 12.54 1,671 -0.21(-1.65%)
Mar 22, 2022 12.75 12.75 12.66 12.75 2,585 +0.12(+0.95%)
Mar 21, 2022 12.50 12.63 12.50 12.63 650 -0.08(-0.63%)
Mar 15, 2022 12.71 0 +1.19(+10.33%)
Mar 14, 2022 11.52 11.52 11.52 11.52 103 -1.44(-11.11%)
Mar 08, 2022 12.96 0 +0.32(+2.53%)
Mar 03, 2022 12.64 6 +0.14(+1.12%)
Feb 25, 2022 12.50 1 +0.39(+3.22%)
Feb 24, 2022 13.19 13.19 12.11 12.11 5,559 -0.40(-3.20%)
Feb 23, 2022 13.09 13.09 12.51 12.51 11,622 -0.16(-1.30%)
Feb 22, 2022 12.74 12.82 12.51 12.67 9,346 +0.16(+1.31%)
Feb 18, 2022 12.51 0 -0.09(-0.71%)
Feb 17, 2022 13.00 13.44 12.60 12.60 14,564 +0.09(+0.72%)
Feb 16, 2022 12.51 12.51 12.51 12.51 470 -0.14(-1.11%)
Feb 15, 2022 12.80 13.10 12.51 12.65 11,054 +0.10(+0.80%)
Feb 14, 2022 13.00 13.19 12.55 12.55 2,171 -0.53(-4.03%)
Feb 11, 2022 12.80 13.10 12.75 13.08 5,810 +0.38(+2.97%)
Feb 10, 2022 13.20 13.40 12.70 12.70 9,188 -0.06(-0.47%)
Feb 09, 2022 13.51 13.51 12.76 12.76 6,915 -0.07(-0.55%)
Feb 03, 2022 12.83 13 +0.08(+0.63%)
Feb 02, 2022 12.65 14.08 12.65 12.75 20,180 -0.25(-1.92%)
Feb 01, 2022 12.28 13.66 12.28 13.00 39,548 +0.30(+2.36%)
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%)
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.