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 (%)
Dec 31, 2015 3.970 3.960 3.960 3.960 258,500 -0.05(-1.25%)
Dec 30, 2015 4.030 4.080 3.980 4.010 142,382 -0.06(-1.47%)
Dec 29, 2015 4.050 4.190 3.990 4.070 468,105 +0.14(+3.56%)
Dec 28, 2015 4.160 4.160 3.900 3.930 212,211 -0.22(-5.30%)
Dec 24, 2015 4.100 4.150 4.150 4.150 65,200 +0.03(+0.73%)
Dec 23, 2015 4.040 4.150 4.020 4.120 102,931 +0.09(+2.23%)
Dec 22, 2015 3.950 4.040 3.810 4.030 209,849 +0.12(+3.07%)
Dec 21, 2015 4.010 4.010 3.850 3.910 196,936 -0.11(-2.74%)
Dec 18, 2015 4.000 4.030 3.910 4.020 461,779 +0.02(+0.50%)
Dec 17, 2015 3.970 4.020 3.880 4.000 257,315 +0.06(+1.52%)
Dec 16, 2015 3.720 3.950 3.690 3.940 453,599 +0.26(+7.07%)
Dec 15, 2015 4.020 4.060 3.660 3.680 613,515 -0.33(-8.23%)
Dec 14, 2015 4.200 4.240 3.980 4.010 276,672 -0.19(-4.52%)
Dec 11, 2015 4.250 4.300 4.150 4.200 258,181 -0.13(-3.00%)
Dec 10, 2015 4.240 4.350 4.240 4.330 204,774 +0.08(+1.88%)
Dec 09, 2015 4.360 4.420 4.200 4.250 167,004 -0.14(-3.19%)
Dec 08, 2015 4.430 4.485 4.320 4.390 143,196 -0.06(-1.35%)
Dec 07, 2015 4.500 4.645 4.380 4.450 272,805 -0.04(-0.89%)
Dec 04, 2015 4.600 4.775 4.470 4.490 252,614 -0.08(-1.75%)
Dec 03, 2015 4.650 4.715 4.529 4.570 316,153 -0.11(-2.35%)
Dec 02, 2015 4.580 4.810 4.530 4.680 330,135 +0.09(+1.96%)
Dec 01, 2015 4.530 4.600 4.420 4.590 218,662 +0.06(+1.32%)
Nov 30, 2015 4.330 4.560 4.265 4.530 214,927 +0.23(+5.35%)
Nov 27, 2015 4.290 4.300 4.260 4.300 64,900 +0.00(+0.00%)
Nov 25, 2015 4.290 4.300 4.300 4.300 331,700 +0.00(+0.00%)
Nov 24, 2015 4.270 4.330 4.260 4.300 287,779 +0.01(+0.23%)
Nov 23, 2015 4.250 4.300 4.250 4.290 90,346 +0.00(+0.00%)
Nov 20, 2015 4.320 4.350 4.235 4.290 173,093 -0.01(-0.23%)
Nov 19, 2015 4.170 4.320 4.140 4.300 192,761 +0.14(+3.37%)
Nov 18, 2015 4.010 4.200 4.010 4.160 174,272 +0.17(+4.26%)
Nov 17, 2015 4.020 4.026 3.920 3.990 432,753 -0.03(-0.75%)
Nov 16, 2015 4.080 4.160 4.000 4.020 195,596 -0.10(-2.43%)
Nov 13, 2015 4.100 4.180 4.090 4.120 165,218 -0.01(-0.24%)
Nov 12, 2015 4.180 4.180 4.100 4.130 157,970 -0.07(-1.67%)
Nov 11, 2015 4.190 4.220 4.060 4.200 107,751 +0.04(+0.96%)
Nov 10, 2015 4.110 4.180 4.050 4.160 179,241 +0.03(+0.73%)
Nov 09, 2015 4.270 4.300 4.110 4.130 145,451 -0.16(-3.73%)
Nov 06, 2015 4.220 4.300 4.110 4.290 178,116 +0.04(+0.94%)
Nov 05, 2015 4.010 4.260 4.010 4.250 390,239 +0.22(+5.46%)
Nov 04, 2015 4.030 4.070 3.920 4.030 289,908 -0.02(-0.49%)
Nov 03, 2015 4.210 4.650 4.020 4.050 771,295 -0.15(-3.57%)
Nov 02, 2015 3.990 4.240 3.990 4.200 223,309 +0.20(+5.00%)
Oct 30, 2015 4.000 4.080 3.950 4.000 140,014 -0.01(-0.25%)
Oct 29, 2015 4.090 4.170 3.990 4.010 135,141 -0.11(-2.67%)
Oct 28, 2015 3.920 4.120 3.850 4.120 328,969 +0.21(+5.37%)
Oct 27, 2015 4.090 4.110 3.905 3.910 1,095,531 -0.21(-5.10%)
Oct 26, 2015 4.240 4.280 4.070 4.120 238,888 -0.14(-3.29%)
Oct 23, 2015 4.250 4.290 4.180 4.260 439,264 +0.01(+0.24%)
Oct 22, 2015 4.260 4.320 4.080 4.250 373,341 +0.05(+1.19%)
Oct 21, 2015 4.270 4.370 4.070 4.200 400,779 -0.12(-2.78%)
Oct 20, 2015 4.250 4.760 4.230 4.320 1,168,197 +0.10(+2.37%)
Oct 19, 2015 4.250 4.400 3.780 4.220 2,057,166 -1.11(-20.83%)
Oct 16, 2015 5.560 5.560 5.250 5.330 117,231 -0.24(-4.31%)
Oct 15, 2015 5.610 5.610 5.450 5.570 183,472 -0.02(-0.36%)
Oct 14, 2015 5.720 5.780 5.560 5.590 260,304 -0.11(-1.93%)
Oct 13, 2015 5.780 5.880 5.670 5.700 270,029 -0.09(-1.55%)
Oct 12, 2015 5.750 5.800 5.670 5.790 84,087 +0.06(+1.05%)
Oct 09, 2015 5.650 5.770 5.610 5.730 117,373 +0.12(+2.14%)
Oct 08, 2015 5.570 5.698 5.540 5.610 221,078 +0.01(+0.18%)
Oct 07, 2015 5.670 5.690 5.420 5.600 396,530 -0.07(-1.23%)
Oct 06, 2015 5.560 5.840 5.480 5.670 420,308 +0.11(+1.98%)
Oct 05, 2015 5.140 5.600 5.140 5.560 260,656 +0.44(+8.59%)
Oct 02, 2015 4.960 5.120 4.910 5.120 215,009 +0.13(+2.61%)
Oct 01, 2015 5.030 5.150 4.960 4.990 224,573 -0.05(-0.99%)
Sep 30, 2015 5.140 5.160 5.030 5.040 185,158 -0.04(-0.79%)
Sep 29, 2015 5.000 5.140 5.000 5.080 148,375 +0.08(+1.60%)
Sep 28, 2015 5.200 5.227 5.000 5.000 244,349 -0.24(-4.58%)
Sep 25, 2015 5.340 5.360 5.210 5.240 323,938 -0.07(-1.32%)
Sep 24, 2015 5.100 5.350 5.050 5.310 464,591 +0.15(+2.91%)
Sep 23, 2015 5.170 5.265 5.130 5.160 143,609 -0.03(-0.58%)
Sep 22, 2015 5.170 5.230 5.050 5.190 397,407 -0.02(-0.38%)
Sep 21, 2015 5.270 5.270 5.200 5.210 173,302 +0.00(+0.00%)
Sep 18, 2015 5.400 5.429 5.170 5.210 333,900 -0.26(-4.75%)
Sep 17, 2015 5.410 5.560 5.370 5.470 204,928 +0.08(+1.48%)
Sep 16, 2015 5.350 5.440 5.340 5.390 210,809 +0.07(+1.32%)
Sep 15, 2015 5.260 5.350 5.240 5.320 132,887 +0.06(+1.14%)
Sep 14, 2015 5.280 5.328 5.200 5.260 135,335 -0.01(-0.19%)
Sep 11, 2015 5.320 5.380 5.230 5.270 279,710 -0.10(-1.86%)
Sep 10, 2015 5.390 5.485 5.340 5.370 66,937 -0.03(-0.56%)
Sep 09, 2015 5.460 5.550 5.390 5.400 86,415 +0.00(+0.00%)
Sep 08, 2015 5.410 5.520 5.330 5.400 121,454 +0.10(+1.89%)
Sep 04, 2015 5.400 5.300 5.300 5.300 159,100 -0.17(-3.11%)
Sep 03, 2015 5.500 5.560 5.410 5.470 110,399 -0.03(-0.55%)
Sep 02, 2015 5.350 5.500 5.220 5.500 229,378 +0.24(+4.56%)
Sep 01, 2015 5.440 5.500 5.240 5.260 228,362 -0.29(-5.23%)
Aug 31, 2015 5.350 5.570 5.340 5.550 144,550 +0.13(+2.40%)
Aug 28, 2015 5.240 5.470 5.240 5.420 118,015 +0.13(+2.46%)
Aug 27, 2015 5.300 5.390 5.140 5.290 216,873 +0.00(+0.00%)
Aug 26, 2015 5.180 5.310 5.060 5.290 284,029 +0.19(+3.73%)
Aug 25, 2015 5.390 5.390 5.070 5.100 294,844 -0.10(-1.92%)
Aug 24, 2015 5.020 5.440 5.020 5.200 399,739 -0.19(-3.53%)
Aug 21, 2015 5.280 5.460 5.280 5.390 402,847 -0.01(-0.19%)
Aug 20, 2015 5.630 5.640 5.400 5.400 264,080 -0.28(-4.93%)
Aug 19, 2015 5.720 5.810 5.580 5.680 262,035 +0.04(+0.71%)
Aug 18, 2015 5.540 5.670 5.470 5.640 242,054 +0.06(+1.08%)
Aug 17, 2015 5.590 5.620 5.555 5.580 108,625 -0.06(-1.06%)
Aug 14, 2015 5.580 5.710 5.570 5.640 140,334 +0.03(+0.53%)
Aug 13, 2015 5.640 5.690 5.590 5.610 189,751 -0.02(-0.36%)
Aug 12, 2015 5.660 5.760 5.600 5.630 202,186 -0.12(-2.09%)
Aug 11, 2015 5.680 5.815 5.630 5.750 208,820 -0.02(-0.35%)
Aug 10, 2015 5.710 5.880 5.680 5.770 257,322 +0.08(+1.41%)
Aug 07, 2015 5.830 5.960 5.690 5.690 217,654 -0.23(-3.89%)
Aug 06, 2015 5.970 6.000 5.850 5.920 367,083 -0.05(-0.84%)
Aug 05, 2015 5.890 6.170 5.890 5.970 526,355 +0.09(+1.53%)
Aug 04, 2015 5.850 5.880 5.250 5.880 643,879 +0.55(+10.32%)
Aug 03, 2015 5.040 5.370 5.020 5.330 513,690 +0.26(+5.13%)
Jul 31, 2015 5.110 5.120 5.000 5.070 438,907 -0.03(-0.59%)
Jul 30, 2015 5.150 5.195 5.050 5.100 275,680 -0.05(-0.97%)
Jul 29, 2015 5.180 5.270 5.140 5.150 270,719 -0.03(-0.58%)
Jul 28, 2015 5.200 5.220 5.070 5.180 394,546 -0.01(-0.19%)
Jul 27, 2015 5.190 5.340 5.173 5.190 226,310 -0.04(-0.76%)
Jul 24, 2015 5.380 5.380 5.190 5.230 516,981 -0.17(-3.15%)
Jul 23, 2015 5.710 5.710 5.400 5.400 466,318 -0.28(-4.93%)
Jul 22, 2015 5.650 5.750 5.620 5.680 148,444 -0.01(-0.18%)
Jul 21, 2015 5.650 5.730 5.650 5.690 197,701 +0.01(+0.18%)
Jul 20, 2015 5.900 5.910 5.630 5.680 220,167 -0.22(-3.73%)
Jul 17, 2015 5.830 5.970 5.795 5.900 308,466 +0.09(+1.55%)
Jul 16, 2015 5.800 5.870 5.730 5.810 211,544 +0.03(+0.52%)
Jul 15, 2015 5.870 5.905 5.710 5.780 343,350 -0.09(-1.53%)
Jul 14, 2015 5.840 5.895 5.820 5.870 411,515 +0.03(+0.51%)
Jul 13, 2015 5.680 5.850 5.680 5.840 416,838 +0.16(+2.82%)
Jul 10, 2015 5.720 5.850 5.670 5.680 163,422 +0.01(+0.18%)
Jul 09, 2015 5.760 5.760 5.620 5.670 233,308 -0.05(-0.87%)
Jul 08, 2015 5.810 5.830 5.650 5.720 515,758 -0.12(-2.05%)
Jul 07, 2015 5.880 5.880 5.780 5.840 285,411 -0.04(-0.68%)
Jul 06, 2015 5.930 5.980 5.880 5.880 314,597 -0.11(-1.84%)
Jul 02, 2015 5.890 5.990 5.990 5.990 264,300 +0.13(+2.22%)
Jul 01, 2015 5.990 6.070 5.800 5.860 482,434 -0.10(-1.68%)
Jun 30, 2015 6.020 6.020 5.850 5.960 265,154 -0.03(-0.50%)
Jun 29, 2015 6.000 6.100 5.950 5.990 305,180 -0.09(-1.48%)
Jun 26, 2015 6.010 6.100 5.930 6.080 668,572 +0.06(+1.00%)
Jun 25, 2015 6.140 6.140 6.000 6.020 132,313 -0.06(-0.99%)
Jun 24, 2015 6.120 6.150 6.040 6.080 476,493 -0.02(-0.33%)
Jun 23, 2015 6.050 6.140 5.990 6.100 139,026 +0.08(+1.33%)
Jun 22, 2015 5.990 6.050 5.990 6.020 195,668 +0.04(+0.67%)
Jun 19, 2015 5.950 6.045 5.920 5.980 454,136 +0.03(+0.50%)
Jun 18, 2015 5.930 5.990 5.910 5.950 207,783 +0.03(+0.51%)
Jun 17, 2015 5.950 5.980 5.910 5.920 125,576 +0.02(+0.34%)
Jun 16, 2015 5.850 5.990 5.850 5.900 185,812 -0.04(-0.67%)
Jun 15, 2015 5.920 6.000 5.770 5.940 165,650 -0.06(-1.00%)
Jun 12, 2015 5.960 6.010 5.860 6.000 188,291 +0.04(+0.67%)
Jun 11, 2015 5.920 5.960 5.850 5.960 132,379 +0.07(+1.19%)
Jun 10, 2015 5.780 5.910 5.740 5.890 181,977 +0.17(+2.97%)
Jun 09, 2015 5.780 5.820 5.670 5.720 145,780 -0.03(-0.52%)
Jun 08, 2015 5.660 5.800 5.640 5.750 202,769 +0.05(+0.88%)
Jun 05, 2015 5.750 5.750 5.624 5.700 222,140 -0.03(-0.52%)
Jun 04, 2015 5.780 5.810 5.700 5.730 117,311 -0.12(-2.05%)
Jun 03, 2015 5.640 5.920 5.640 5.850 286,933 +0.24(+4.28%)
Jun 02, 2015 5.620 5.760 5.600 5.610 176,603 -0.06(-1.06%)
Jun 01, 2015 5.570 5.700 5.530 5.670 195,321 +0.11(+1.98%)
May 29, 2015 5.620 5.650 5.519 5.560 233,885 -0.03(-0.54%)
May 28, 2015 5.660 5.690 5.550 5.590 227,050 -0.12(-2.10%)
May 27, 2015 5.620 5.790 5.560 5.710 346,140 +0.11(+1.96%)
May 26, 2015 5.570 5.620 5.470 5.600 351,307 -0.03(-0.53%)
May 22, 2015 5.700 5.630 5.630 5.630 158,700 -0.11(-1.92%)
May 21, 2015 5.730 5.770 5.670 5.740 148,669 +0.03(+0.53%)
May 20, 2015 5.770 5.770 5.650 5.710 131,259 -0.02(-0.35%)
May 19, 2015 5.710 5.800 5.640 5.730 282,411 -0.04(-0.69%)
May 18, 2015 5.840 5.920 5.690 5.770 264,041 -0.08(-1.37%)
May 15, 2015 5.770 5.940 5.650 5.850 273,898 +0.07(+1.21%)
May 14, 2015 5.590 5.830 5.590 5.780 379,442 +0.22(+3.96%)
May 13, 2015 5.770 5.904 5.560 5.560 317,207 -0.20(-3.47%)
May 12, 2015 5.760 5.980 5.630 5.760 451,327 +0.03(+0.52%)
May 11, 2015 5.580 5.764 5.560 5.730 392,844 +0.11(+1.96%)
May 08, 2015 5.720 5.760 5.580 5.620 321,700 -0.04(-0.71%)
May 07, 2015 5.620 5.788 5.500 5.660 539,215 +0.16(+2.91%)
May 06, 2015 6.000 6.040 5.330 5.500 1,133,088 -0.50(-8.33%)
May 05, 2015 5.660 6.010 5.600 6.000 648,614 +0.25(+4.44%)
May 04, 2015 5.800 5.920 5.720 5.745 200,435 -0.02(-0.43%)
May 01, 2015 5.800 5.850 5.630 5.770 161,237 -0.03(-0.52%)
Apr 30, 2015 5.960 6.110 5.780 5.800 245,858 -0.21(-3.49%)
Apr 29, 2015 6.150 6.150 5.970 6.010 121,991 -0.15(-2.44%)
Apr 28, 2015 6.020 6.200 6.020 6.160 143,089 +0.13(+2.16%)
Apr 27, 2015 6.010 6.190 5.881 6.030 186,802 +0.07(+1.17%)
Apr 24, 2015 5.870 6.000 5.840 5.960 105,939 +0.12(+2.05%)
Apr 23, 2015 5.800 5.950 5.790 5.840 220,864 +0.03(+0.52%)
Apr 22, 2015 5.830 5.910 5.790 5.810 126,894 -0.04(-0.68%)
Apr 21, 2015 6.020 6.039 5.780 5.850 158,376 -0.13(-2.17%)
Apr 20, 2015 5.850 6.020 5.850 5.980 113,140 +0.13(+2.22%)
Apr 17, 2015 6.080 6.120 5.770 5.850 308,071 -0.27(-4.41%)
Apr 16, 2015 6.260 6.280 6.110 6.120 107,039 -0.14(-2.24%)
Apr 15, 2015 6.150 6.300 6.140 6.260 162,190 +0.13(+2.12%)
Apr 14, 2015 6.080 6.170 6.080 6.130 106,753 +0.06(+0.99%)
Apr 13, 2015 5.930 6.090 5.910 6.070 109,028 +0.14(+2.36%)
Apr 10, 2015 5.980 6.050 5.900 5.930 130,076 +0.00(+0.00%)
Apr 09, 2015 6.090 6.090 5.870 5.930 178,108 -0.15(-2.47%)
Apr 08, 2015 6.110 6.150 6.020 6.080 133,018 -0.03(-0.49%)
Apr 07, 2015 6.150 6.195 6.150 6.110 174,258 -0.02(-0.33%)
Apr 06, 2015 5.890 6.130 5.872 6.130 175,362 +0.23(+3.90%)
Apr 02, 2015 5.940 5.900 5.900 5.900 292,000 -0.03(-0.51%)
Apr 01, 2015 5.970 6.070 5.890 5.930 223,282 -0.08(-1.33%)
Mar 31, 2015 6.050 6.060 5.950 6.010 342,205 -0.09(-1.48%)
Mar 30, 2015 6.010 6.130 6.010 6.100 225,592 +0.00(+0.00%)
Mar 27, 2015 6.040 6.110 6.010 6.100 446,963 +0.05(+0.83%)
Mar 26, 2015 6.040 6.140 6.010 6.050 293,312 +0.00(+0.00%)
Mar 25, 2015 6.110 6.120 6.000 6.050 398,477 -0.05(-0.82%)
Mar 24, 2015 5.990 6.110 5.900 6.100 271,316 +0.13(+2.18%)
Mar 23, 2015 5.930 6.020 5.871 5.970 216,861 +0.04(+0.67%)
Mar 20, 2015 5.860 5.980 5.860 5.930 373,058 +0.08(+1.37%)
Mar 19, 2015 5.890 5.960 5.820 5.850 343,834 -0.03(-0.51%)
Mar 18, 2015 5.620 5.910 5.620 5.880 649,894 +0.22(+3.89%)
Mar 17, 2015 5.730 5.780 5.610 5.660 407,702 -0.06(-1.05%)
Mar 16, 2015 5.820 5.850 5.660 5.720 301,217 -0.08(-1.38%)
Mar 13, 2015 5.910 5.920 5.710 5.800 307,080 -0.10(-1.69%)
Mar 12, 2015 5.780 5.900 5.700 5.900 498,639 +0.16(+2.79%)
Mar 11, 2015 5.620 5.760 5.550 5.740 446,399 +0.12(+2.04%)
Mar 10, 2015 5.780 5.800 5.530 5.625 824,595 -0.24(-4.01%)
Mar 09, 2015 5.900 6.035 5.680 5.860 1,033,376 -0.01(-0.17%)
Mar 06, 2015 5.970 5.990 5.870 5.870 827,185 -0.11(-1.84%)
Mar 05, 2015 6.080 6.130 5.940 5.980 815,354 +0.05(+0.84%)
Mar 04, 2015 5.980 6.055 5.810 5.930 889,125 -0.05(-0.84%)
Mar 03, 2015 6.170 6.370 5.973 5.980 961,302 -0.13(-2.13%)
Mar 02, 2015 6.100 6.210 6.060 6.110 650,369 +0.01(+0.16%)
Feb 27, 2015 6.130 6.190 6.060 6.100 600,823 -0.02(-0.33%)
Feb 26, 2015 6.250 6.270 6.030 6.120 783,289 -0.11(-1.77%)
Feb 25, 2015 6.450 6.500 6.180 6.230 881,891 -0.22(-3.41%)
Feb 24, 2015 7.420 7.420 6.375 6.450 1,765,949 -0.73(-10.17%)
Feb 23, 2015 7.400 7.420 7.160 7.180 298,274 -0.24(-3.23%)
Feb 20, 2015 7.580 7.580 7.370 7.420 309,804 -0.14(-1.85%)
Feb 19, 2015 7.580 7.640 7.480 7.560 311,610 -0.06(-0.79%)
Feb 18, 2015 7.560 7.700 7.520 7.620 95,024 +0.02(+0.26%)
Feb 17, 2015 7.610 7.758 7.570 7.600 337,465 +0.02(+0.26%)
Feb 13, 2015 7.600 7.580 7.580 7.580 345,700 -0.04(-0.52%)
Feb 12, 2015 7.910 7.988 7.540 7.620 593,664 -0.19(-2.43%)
Feb 11, 2015 7.830 7.974 7.740 7.810 218,496 -0.07(-0.89%)
Feb 10, 2015 8.000 8.128 7.870 7.880 293,271 -0.08(-1.01%)
Feb 09, 2015 7.940 8.090 7.870 7.960 279,789 +0.01(+0.13%)
Feb 06, 2015 8.050 8.140 7.950 7.950 374,931 -0.07(-0.87%)
Feb 05, 2015 8.020 8.166 7.900 8.020 284,920 +0.00(+0.00%)
Feb 04, 2015 8.100 8.196 7.990 8.020 183,469 -0.15(-1.84%)
Feb 03, 2015 8.020 8.200 7.941 8.170 325,196 +0.19(+2.38%)
Feb 02, 2015 7.810 8.010 7.690 7.980 317,405 +0.21(+2.70%)
Jan 30, 2015 7.890 7.988 7.700 7.770 237,682 -0.21(-2.63%)
Jan 29, 2015 7.750 7.980 7.710 7.980 209,619 +0.25(+3.23%)
Jan 28, 2015 7.820 7.830 7.670 7.730 226,318 -0.06(-0.77%)
Jan 27, 2015 7.860 7.930 7.710 7.790 261,385 -0.21(-2.62%)
Jan 26, 2015 7.810 8.000 7.790 8.000 104,919 +0.16(+2.04%)
Jan 23, 2015 7.870 7.950 7.740 7.840 200,519 +0.00(+0.00%)
Jan 22, 2015 7.830 7.840 7.670 7.840 228,109 +0.09(+1.16%)
Jan 21, 2015 7.630 7.790 7.600 7.750 274,258 +0.12(+1.57%)
Jan 20, 2015 7.770 7.860 7.540 7.630 202,218 -0.16(-2.05%)
Jan 16, 2015 7.670 7.870 7.670 7.790 191,881 +0.07(+0.91%)
Jan 15, 2015 7.980 7.980 7.600 7.720 218,913 -0.21(-2.65%)
Jan 14, 2015 7.910 7.990 7.720 7.930 147,166 -0.07(-0.88%)
Jan 13, 2015 7.980 8.190 7.750 8.000 251,324 +0.11(+1.39%)
Jan 12, 2015 8.040 8.040 7.820 7.890 264,360 -0.17(-2.11%)
Jan 09, 2015 8.210 8.280 7.960 8.060 255,326 -0.18(-2.18%)
Jan 08, 2015 8.190 8.310 8.090 8.240 215,335 +0.14(+1.73%)
Jan 07, 2015 8.080 8.260 8.040 8.100 141,274 +0.10(+1.25%)
Jan 06, 2015 8.130 8.130 7.870 8.000 238,083 -0.13(-1.60%)
Jan 05, 2015 8.340 8.400 8.100 8.130 169,449 -0.25(-2.98%)
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.