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

Great Lakes Drg Dock (NQ: GLDD )

8.780 -0.410 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 7.110 7.430 7.110 7.410 305,600 +0.26(+3.64%)
Nov 29, 2018 7.300 7.340 7.090 7.150 184,762 -0.22(-2.99%)
Nov 28, 2018 6.980 7.370 6.907 7.370 339,363 +0.37(+5.29%)
Nov 27, 2018 7.020 7.250 6.970 7.000 306,898 -0.03(-0.43%)
Nov 26, 2018 7.060 7.180 6.970 7.030 361,559 -0.02(-0.28%)
Nov 23, 2018 7.020 7.150 7.020 7.050 115,600 -0.03(-0.42%)
Nov 21, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Nov 20, 2018 7.090 7.190 6.970 7.040 359,466 -0.06(-0.85%)
Nov 19, 2018 7.100 7.140 7.013 7.100 273,056 -0.05(-0.70%)
Nov 16, 2018 7.000 7.190 6.980 7.150 240,300 +0.09(+1.27%)
Nov 15, 2018 6.870 7.200 6.817 7.060 294,977 +0.18(+2.62%)
Nov 14, 2018 7.020 7.060 6.750 6.880 522,896 -0.14(-1.99%)
Nov 13, 2018 7.500 7.720 7.010 7.020 832,416 -0.47(-6.28%)
Nov 12, 2018 7.290 7.490 7.220 7.490 665,172 +0.24(+3.31%)
Nov 09, 2018 7.260 7.300 7.150 7.250 597,700 -0.01(-0.14%)
Nov 08, 2018 7.100 7.280 7.050 7.260 793,082 +0.10(+1.40%)
Nov 07, 2018 6.870 7.313 6.850 7.160 759,910 +0.43(+6.39%)
Nov 06, 2018 6.400 6.970 6.330 6.730 1,056,638 +0.86(+14.65%)
Nov 05, 2018 5.980 5.980 5.830 5.870 70,283 -0.09(-1.51%)
Nov 02, 2018 5.890 6.060 5.890 5.960 131,400 +0.08(+1.36%)
Nov 01, 2018 5.810 5.920 5.700 5.880 79,564 +0.07(+1.20%)
Oct 31, 2018 5.900 5.910 5.640 5.810 191,049 -0.04(-0.68%)
Oct 30, 2018 5.680 5.870 5.680 5.850 144,780 +0.18(+3.17%)
Oct 29, 2018 5.680 5.750 5.610 5.670 79,056 +0.06(+1.07%)
Oct 26, 2018 5.510 5.720 5.470 5.610 99,000 +0.03(+0.54%)
Oct 25, 2018 5.580 5.630 5.480 5.580 71,306 +0.07(+1.27%)
Oct 24, 2018 5.640 5.660 5.490 5.510 108,014 -0.15(-2.65%)
Oct 23, 2018 5.420 5.730 5.400 5.660 90,814 +0.16(+2.91%)
Oct 22, 2018 5.380 5.530 5.380 5.500 86,453 +0.13(+2.42%)
Oct 19, 2018 5.490 5.590 5.370 5.370 88,500 -0.13(-2.36%)
Oct 18, 2018 5.560 5.620 5.450 5.500 195,063 -0.13(-2.31%)
Oct 17, 2018 5.740 5.780 5.610 5.630 40,347 -0.14(-2.43%)
Oct 16, 2018 5.630 5.780 5.590 5.770 103,306 +0.17(+3.04%)
Oct 15, 2018 5.660 5.720 5.560 5.600 95,590 -0.07(-1.23%)
Oct 12, 2018 5.850 5.880 5.620 5.670 206,200 -0.15(-2.58%)
Oct 11, 2018 5.920 6.000 5.730 5.820 136,726 -0.13(-2.18%)
Oct 10, 2018 6.000 6.050 5.940 5.950 106,548 -0.05(-0.83%)
Oct 09, 2018 6.000 6.150 6.000 6.000 137,909 -0.01(-0.17%)
Oct 08, 2018 5.980 6.130 5.970 6.010 139,257 +0.01(+0.17%)
Oct 05, 2018 6.160 6.170 5.950 6.000 146,000 -0.14(-2.28%)
Oct 04, 2018 6.160 6.200 6.070 6.140 204,320 -0.03(-0.49%)
Oct 03, 2018 6.280 6.320 6.150 6.170 171,963 -0.02(-0.32%)
Oct 02, 2018 6.200 6.390 6.115 6.190 578,649 +0.00(+0.00%)
Oct 01, 2018 6.250 6.250 6.100 6.190 206,961 -0.01(-0.16%)
Sep 28, 2018 6.050 6.200 6.005 6.200 273,700 +0.20(+3.33%)
Sep 27, 2018 6.050 6.050 6.000 6.000 71,897 +0.00(+0.00%)
Sep 26, 2018 5.900 6.050 5.850 6.000 243,002 +0.10(+1.69%)
Sep 25, 2018 5.900 5.950 5.800 5.900 68,036 +0.00(+0.00%)
Sep 24, 2018 5.950 5.950 5.850 5.900 119,458 -0.05(-0.84%)
Sep 21, 2018 5.800 5.950 5.800 5.950 336,500 +0.10(+1.71%)
Sep 20, 2018 5.750 5.900 5.700 5.850 84,402 +0.15(+2.63%)
Sep 19, 2018 5.750 5.850 5.650 5.700 73,469 -0.05(-0.87%)
Sep 18, 2018 5.850 5.850 5.750 5.750 88,316 -0.05(-0.86%)
Sep 17, 2018 5.900 5.900 5.800 5.800 74,564 -0.05(-0.85%)
Sep 14, 2018 5.800 5.900 5.750 5.850 86,300 +0.02(+0.43%)
Sep 13, 2018 5.850 5.900 5.750 5.825 116,424 -0.02(-0.43%)
Sep 12, 2018 5.900 5.950 5.850 5.850 323,374 -0.05(-0.85%)
Sep 11, 2018 5.950 5.950 5.800 5.900 229,725 -0.05(-0.84%)
Sep 10, 2018 5.800 5.950 5.750 5.950 151,285 +0.20(+3.48%)
Sep 07, 2018 5.750 5.800 5.600 5.750 142,100 +0.05(+0.88%)
Sep 06, 2018 5.450 5.750 5.450 5.700 171,346 +0.25(+4.59%)
Sep 05, 2018 5.400 5.500 5.400 5.450 117,690 +0.05(+0.93%)
Sep 04, 2018 5.450 5.450 5.350 5.400 57,617 -0.07(-1.37%)
Aug 31, 2018 5.475 5.475 5.475 0 +0.12(+2.34%)
Aug 30, 2018 5.600 5.600 5.250 5.350 140,416 -0.23(-4.04%)
Aug 29, 2018 5.550 5.650 5.550 5.575 87,808 +0.00(+0.00%)
Aug 28, 2018 5.600 5.650 5.550 5.575 34,794 -0.02(-0.45%)
Aug 27, 2018 5.800 5.800 5.600 5.600 55,725 -0.15(-2.61%)
Aug 24, 2018 5.800 5.800 5.700 5.750 70,100 -0.05(-0.86%)
Aug 23, 2018 5.650 5.850 5.625 5.800 239,008 +0.15(+2.65%)
Aug 22, 2018 5.400 5.750 5.400 5.650 230,852 +0.30(+5.61%)
Aug 21, 2018 5.300 5.450 5.300 5.350 109,637 +0.00(+0.00%)
Aug 20, 2018 5.400 5.414 5.300 5.350 62,630 -0.05(-0.93%)
Aug 17, 2018 5.450 5.500 5.400 5.400 79,900 -0.05(-0.92%)
Aug 16, 2018 5.350 5.450 5.350 5.450 213,479 +0.25(+4.81%)
Aug 15, 2018 5.300 5.300 5.200 5.200 45,472 -0.10(-1.89%)
Aug 14, 2018 5.300 5.350 5.250 5.300 179,817 +0.00(+0.00%)
Aug 13, 2018 5.250 5.300 5.150 5.300 105,475 +0.00(+0.00%)
Aug 10, 2018 5.300 5.325 5.250 5.300 89,800 -0.05(-0.93%)
Aug 09, 2018 5.350 5.400 5.300 5.350 147,326 +0.00(+0.00%)
Aug 08, 2018 5.350 5.400 5.200 5.350 131,350 +0.00(+0.00%)
Aug 07, 2018 5.450 5.450 5.300 5.350 73,276 -0.10(-1.83%)
Aug 06, 2018 5.250 5.450 5.150 5.450 108,405 +0.20(+3.81%)
Aug 03, 2018 5.300 5.400 5.200 5.250 315,500 -0.05(-0.94%)
Aug 02, 2018 5.300 5.300 5.150 5.300 263,643 -0.05(-0.93%)
Aug 01, 2018 5.250 5.350 4.850 5.350 449,019 -0.05(-0.93%)
Jul 31, 2018 5.250 5.400 5.250 5.400 259,633 +0.15(+2.86%)
Jul 30, 2018 5.450 5.500 5.250 5.250 120,871 -0.20(-3.67%)
Jul 27, 2018 5.550 5.600 5.450 5.450 64,100 -0.10(-1.80%)
Jul 26, 2018 5.500 5.550 5.450 5.550 59,933 +0.10(+1.83%)
Jul 25, 2018 5.700 5.750 5.450 5.450 120,689 -0.20(-3.54%)
Jul 24, 2018 5.700 5.750 5.650 5.650 95,922 -0.05(-0.88%)
Jul 23, 2018 5.750 5.750 5.600 5.700 101,823 -0.05(-0.87%)
Jul 20, 2018 5.650 5.825 5.650 5.750 279,347 +0.10(+1.77%)
Jul 19, 2018 5.550 5.700 5.550 5.650 110,247 +0.10(+1.80%)
Jul 18, 2018 5.500 5.600 5.500 5.550 67,011 +0.00(+0.00%)
Jul 17, 2018 5.500 5.550 5.450 5.550 67,952 +0.00(+0.00%)
Jul 16, 2018 5.600 5.600 5.500 5.550 59,312 -0.05(-0.89%)
Jul 13, 2018 5.550 5.700 5.505 5.600 124,365 +0.05(+0.90%)
Jul 12, 2018 5.500 5.575 5.300 5.550 157,169 +0.10(+1.83%)
Jul 11, 2018 5.500 5.500 5.400 5.450 71,310 -0.05(-0.91%)
Jul 10, 2018 5.450 5.550 5.450 5.500 72,873 +0.00(+0.00%)
Jul 09, 2018 5.450 5.500 5.400 5.500 90,659 +0.10(+1.85%)
Jul 06, 2018 5.400 5.450 5.350 5.400 111,054 +0.00(+0.00%)
Jul 05, 2018 5.400 5.450 5.300 5.400 121,549 +0.05(+0.93%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.10(+1.90%)
Jul 02, 2018 5.250 5.300 5.050 5.250 131,282 +0.00(+0.00%)
Jun 29, 2018 5.300 5.400 5.250 5.250 237,449 -0.05(-0.94%)
Jun 28, 2018 5.350 5.400 5.300 5.300 147,477 -0.05(-0.93%)
Jun 27, 2018 5.350 5.400 5.300 5.350 123,663 +0.00(+0.00%)
Jun 26, 2018 5.250 5.350 5.200 5.350 100,010 +0.10(+1.90%)
Jun 25, 2018 5.300 5.350 5.100 5.250 200,044 -0.05(-0.94%)
Jun 22, 2018 5.050 5.300 5.000 5.300 488,846 +0.25(+4.95%)
Jun 21, 2018 5.250 5.250 5.000 5.050 116,972 -0.20(-3.81%)
Jun 20, 2018 5.250 5.300 5.150 5.250 146,770 +0.05(+0.96%)
Jun 19, 2018 5.150 5.300 5.050 5.200 122,266 +0.05(+0.97%)
Jun 18, 2018 5.050 5.200 5.000 5.150 123,872 +0.10(+1.98%)
Jun 15, 2018 5.200 5.000 5.050 209,198 -0.05(-0.98%)
Jun 14, 2018 5.200 5.250 5.050 5.100 85,931 -0.10(-1.92%)
Jun 13, 2018 5.300 5.316 5.200 5.200 61,535 -0.15(-2.80%)
Jun 12, 2018 5.300 5.350 5.300 5.350 67,104 +0.05(+0.94%)
Jun 11, 2018 5.250 5.350 5.250 5.300 55,841 +0.00(+0.00%)
Jun 08, 2018 5.350 5.400 5.300 5.300 82,599 -0.05(-0.93%)
Jun 07, 2018 5.300 5.400 5.300 5.350 124,133 +0.00(+0.00%)
Jun 06, 2018 5.350 5.400 5.300 5.350 105,466 -0.05(-0.93%)
Jun 05, 2018 5.200 5.450 5.200 5.400 213,977 +0.15(+2.86%)
Jun 04, 2018 5.200 5.350 5.175 5.250 233,800 +0.05(+0.96%)
Jun 01, 2018 5.050 5.200 5.000 5.200 197,587 +0.17(+3.48%)
May 31, 2018 4.950 5.050 4.925 5.025 287,899 +0.03(+0.50%)
May 30, 2018 5.000 5.050 4.925 5.000 296,236 +0.05(+1.01%)
May 29, 2018 4.900 5.000 4.900 4.950 108,604 +0.00(+0.00%)
May 25, 2018 4.950 4.950 4.950 0 +0.10(+2.06%)
May 24, 2018 4.750 4.900 4.700 4.850 91,399 +0.05(+1.04%)
May 23, 2018 4.950 4.950 4.700 4.800 114,507 -0.15(-3.03%)
May 22, 2018 5.000 5.000 4.850 4.950 112,117 -0.05(-1.00%)
May 21, 2018 4.850 5.000 4.850 5.000 98,053 +0.12(+2.56%)
May 18, 2018 4.950 4.950 4.850 4.875 151,425 -0.03(-0.51%)
May 17, 2018 5.000 5.000 4.850 4.900 111,389 -0.05(-1.01%)
May 16, 2018 5.000 5.050 4.900 4.950 107,126 +0.00(+0.00%)
May 15, 2018 4.800 5.000 4.800 4.950 152,809 +0.05(+1.02%)
May 14, 2018 5.050 5.075 4.900 4.900 130,074 -0.20(-3.92%)
May 11, 2018 5.050 5.145 5.000 5.100 150,330 +0.10(+2.00%)
May 10, 2018 5.050 5.100 5.000 5.000 114,094 -0.05(-0.99%)
May 09, 2018 5.050 5.125 5.000 5.050 102,409 +0.00(+0.00%)
May 08, 2018 5.050 5.100 4.850 5.050 177,372 -0.05(-0.98%)
May 07, 2018 5.000 5.150 4.950 5.100 104,734 +0.15(+3.03%)
May 04, 2018 4.850 5.000 4.850 4.950 153,348 +0.05(+1.02%)
May 03, 2018 4.850 4.950 4.775 4.900 73,691 +0.05(+1.03%)
May 02, 2018 4.400 4.900 4.400 4.850 252,751 +0.35(+7.78%)
May 01, 2018 4.500 4.650 4.475 4.500 321,348 -0.10(-2.17%)
Apr 30, 2018 4.650 4.750 4.600 4.600 130,522 -0.05(-1.08%)
Apr 27, 2018 4.650 4.700 4.550 4.650 36,138 +0.00(+0.00%)
Apr 26, 2018 4.500 4.850 4.500 4.650 188,679 +0.15(+3.33%)
Apr 25, 2018 4.500 4.600 4.455 4.500 105,781 +0.03(+0.56%)
Apr 24, 2018 4.600 4.600 4.450 4.475 175,808 -0.12(-2.72%)
Apr 23, 2018 4.600 4.600 4.500 4.600 64,614 +0.00(+0.00%)
Apr 20, 2018 4.550 4.600 4.500 4.600 89,014 +0.00(+0.00%)
Apr 19, 2018 4.450 4.625 4.400 4.600 302,088 +0.12(+2.79%)
Apr 18, 2018 4.600 4.625 4.400 4.475 171,985 -0.08(-1.65%)
Apr 17, 2018 4.650 4.675 4.550 4.550 121,633 -0.05(-1.09%)
Apr 16, 2018 4.600 4.650 4.500 4.600 146,042 +0.00(+0.00%)
Apr 13, 2018 4.650 4.700 4.550 4.600 122,280 -0.05(-1.08%)
Apr 12, 2018 4.750 4.800 4.650 4.650 101,940 -0.05(-1.06%)
Apr 11, 2018 4.700 4.825 4.650 4.700 168,864 -0.05(-1.05%)
Apr 10, 2018 4.600 4.800 4.600 4.750 141,125 +0.15(+3.26%)
Apr 09, 2018 4.500 4.650 4.450 4.600 213,450 +0.10(+2.22%)
Apr 06, 2018 4.600 4.700 4.500 4.500 103,162 -0.10(-2.17%)
Apr 05, 2018 4.600 4.700 4.500 4.600 175,297 +0.00(+0.00%)
Apr 04, 2018 4.400 4.600 4.375 4.600 120,806 +0.15(+3.37%)
Apr 03, 2018 4.650 4.650 4.450 4.450 84,740 -0.15(-3.26%)
Apr 02, 2018 4.600 4.750 4.500 4.600 200,949 +0.00(+0.00%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.25(+5.75%)
Mar 28, 2018 4.350 4.400 4.250 4.350 81,009 +0.05(+1.16%)
Mar 27, 2018 4.350 4.400 4.250 4.300 151,827 -0.05(-1.15%)
Mar 26, 2018 4.400 4.475 4.250 4.350 181,794 +0.00(+0.00%)
Mar 23, 2018 4.450 4.500 4.325 4.350 235,918 -0.10(-2.25%)
Mar 22, 2018 4.650 4.675 4.350 4.450 248,441 -0.25(-5.32%)
Mar 21, 2018 4.950 4.950 4.650 4.700 209,391 -0.25(-5.05%)
Mar 20, 2018 5.050 5.050 4.900 4.950 251,011 -0.05(-1.00%)
Mar 19, 2018 5.000 5.075 4.900 5.000 139,662 -0.05(-0.99%)
Mar 16, 2018 5.050 5.150 4.975 5.050 371,981 +0.00(+0.00%)
Mar 15, 2018 5.100 5.100 4.925 5.050 127,913 +0.00(+0.00%)
Mar 14, 2018 4.950 5.100 4.950 5.050 135,383 +0.05(+1.00%)
Mar 13, 2018 5.050 5.150 4.950 5.000 185,546 -0.05(-0.99%)
Mar 12, 2018 4.950 5.100 4.850 5.050 167,068 +0.10(+2.02%)
Mar 09, 2018 4.800 4.950 4.700 4.950 341,696 +0.15(+3.13%)
Mar 08, 2018 4.700 4.850 4.650 4.800 148,842 +0.10(+2.13%)
Mar 07, 2018 4.800 4.700 187,174 +0.05(+1.08%)
Mar 06, 2018 4.700 4.750 4.545 4.650 127,543 -0.05(-1.06%)
Mar 05, 2018 4.550 4.700 4.500 4.700 167,600 +0.10(+2.17%)
Mar 02, 2018 4.450 4.650 4.450 4.600 153,807 +0.05(+1.10%)
Mar 01, 2018 4.500 4.575 4.450 4.550 120,943 +0.00(+0.00%)
Feb 28, 2018 4.650 4.700 4.500 4.550 187,177 -0.10(-2.15%)
Feb 27, 2018 4.600 4.700 4.600 4.650 176,994 +0.00(+0.00%)
Feb 26, 2018 4.500 4.675 4.450 4.650 132,779 +0.15(+3.33%)
Feb 23, 2018 4.650 4.650 4.450 4.500 77,502 -0.10(-2.17%)
Feb 22, 2018 4.500 4.750 4.450 4.600 164,935 +0.07(+1.66%)
Feb 21, 2018 4.500 4.600 4.400 4.525 81,089 +0.08(+1.69%)
Feb 20, 2018 4.500 4.600 4.450 4.450 121,994 -0.10(-2.20%)
Feb 16, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 15, 2018 4.650 4.650 4.400 4.600 265,433 +0.00(+0.00%)
Feb 14, 2018 4.650 4.400 4.600 179,157 +0.10(+2.22%)
Feb 13, 2018 4.350 4.650 4.250 4.500 538,242 +0.15(+3.45%)
Feb 12, 2018 4.400 4.400 4.250 4.350 262,157 -0.05(-1.14%)
Feb 09, 2018 4.200 4.550 4.150 4.400 385,653 +0.10(+2.33%)
Feb 08, 2018 4.400 4.425 4.250 4.300 241,548 -0.10(-2.27%)
Feb 07, 2018 4.400 4.650 4.350 4.400 235,223 +0.05(+1.15%)
Feb 06, 2018 4.150 4.500 4.150 4.350 306,070 +0.10(+2.35%)
Feb 05, 2018 4.450 4.475 4.250 4.250 174,364 -0.25(-5.56%)
Feb 02, 2018 4.450 4.600 4.410 4.500 145,310 -0.10(-2.17%)
Feb 01, 2018 4.700 4.725 4.650 4.600 98,750 -0.10(-2.13%)
Jan 31, 2018 4.700 4.840 4.650 4.700 315,085 +0.00(+0.00%)
Jan 30, 2018 4.900 4.900 4.550 4.700 228,050 -0.20(-4.08%)
Jan 29, 2018 4.950 5.050 4.875 4.900 174,268 -0.05(-1.01%)
Jan 26, 2018 4.950 5.050 4.850 4.950 149,781 +0.05(+1.02%)
Jan 25, 2018 5.000 5.000 4.900 4.900 77,143 +0.05(+1.03%)
Jan 24, 2018 4.950 5.000 4.800 4.850 170,566 -0.05(-1.02%)
Jan 23, 2018 4.950 5.050 4.925 4.900 138,342 -0.10(-2.00%)
Jan 22, 2018 5.000 5.050 4.900 5.000 117,943 -0.05(-0.99%)
Jan 19, 2018 5.000 5.100 5.000 5.050 148,009 +0.00(+0.00%)
Jan 18, 2018 5.100 5.125 5.000 5.050 157,201 -0.05(-0.98%)
Jan 17, 2018 5.150 5.300 5.010 5.100 241,078 -0.05(-0.97%)
Jan 16, 2018 5.250 5.250 5.050 5.150 242,451 -0.05(-0.96%)
Jan 12, 2018 5.200 5.200 5.200 0 +0.10(+1.96%)
Jan 11, 2018 4.850 5.100 4.800 5.100 396,439 +0.20(+4.08%)
Jan 10, 2018 4.900 4.750 4.900 176,583 +0.00(+0.00%)
Jan 09, 2018 4.950 5.050 4.810 4.900 315,609 -0.10(-2.00%)
Jan 08, 2018 5.000 5.050 4.920 5.000 313,453 -0.05(-0.99%)
Jan 05, 2018 5.050 5.150 4.950 5.050 348,152 +0.00(+0.00%)
Jan 04, 2018 5.150 5.250 5.000 5.050 314,543 -0.10(-1.94%)
Jan 03, 2018 5.250 5.300 5.100 5.150 201,265 -0.10(-1.90%)
Jan 02, 2018 5.400 5.500 5.225 5.250 177,252 -0.15(-2.78%)
Dec 29, 2017 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 28, 2017 5.450 5.500 5.350 5.400 106,426 +0.00(+0.00%)
Dec 27, 2017 5.400 5.450 5.350 5.400 87,917 +0.00(+0.00%)
Dec 26, 2017 5.350 5.450 5.300 5.400 99,008 +0.00(+0.00%)
Dec 22, 2017 5.500 5.500 5.400 5.400 55,043 -0.05(-0.92%)
Dec 21, 2017 5.450 5.500 5.400 5.450 132,633 +0.05(+0.93%)
Dec 20, 2017 5.350 5.450 5.250 5.400 94,292 +0.15(+2.86%)
Dec 19, 2017 5.450 5.450 5.175 5.250 217,258 -0.15(-2.78%)
Dec 18, 2017 5.350 5.500 5.350 5.400 119,071 +0.10(+1.89%)
Dec 15, 2017 5.150 5.500 5.150 5.300 436,673 +0.10(+1.92%)
Dec 14, 2017 5.650 5.662 5.150 5.200 239,891 -0.45(-7.96%)
Dec 13, 2017 5.200 5.700 5.200 5.650 650,768 +0.48(+9.18%)
Dec 12, 2017 5.100 5.300 5.100 5.175 299,279 +0.08(+1.47%)
Dec 11, 2017 5.150 5.200 5.075 5.100 132,069 -0.05(-0.97%)
Dec 08, 2017 5.100 5.250 5.000 5.150 250,073 +0.05(+0.98%)
Dec 07, 2017 5.200 5.225 5.050 5.100 267,824 -0.10(-1.92%)
Dec 06, 2017 5.250 5.300 5.150 5.200 194,936 -0.10(-1.89%)
Dec 05, 2017 5.250 5.350 5.100 5.300 379,504 +0.05(+0.95%)
Dec 04, 2017 5.150 5.300 5.150 5.250 314,719 +0.20(+3.96%)
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.