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 )

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 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%)
Dec 01, 2017 4.950 5.100 4.900 5.050 292,455 +0.05(+1.00%)
Nov 30, 2017 5.050 5.100 4.900 5.000 370,359 +0.00(+0.00%)
Nov 29, 2017 5.100 5.150 4.900 5.000 237,369 -0.05(-0.99%)
Nov 28, 2017 4.850 5.050 4.800 5.050 199,520 +0.20(+4.12%)
Nov 27, 2017 5.000 5.000 4.700 4.850 231,546 -0.10(-2.02%)
Nov 24, 2017 4.850 4.950 4.800 4.950 83,396 +0.15(+3.13%)
Nov 22, 2017 4.850 5.075 4.775 4.800 319,837 -0.05(-1.03%)
Nov 21, 2017 4.850 4.950 4.750 4.850 371,258 +0.05(+1.04%)
Nov 20, 2017 4.650 4.800 4.600 4.800 208,395 +0.20(+4.35%)
Nov 17, 2017 4.400 4.700 4.400 4.600 180,115 +0.10(+2.22%)
Nov 16, 2017 4.550 4.550 4.225 4.500 651,026 +0.00(+0.00%)
Nov 15, 2017 4.450 4.700 4.400 4.500 537,527 +0.10(+2.27%)
Nov 14, 2017 4.400 4.500 4.400 4.400 110,148 -0.07(-1.68%)
Nov 13, 2017 4.700 4.775 4.450 4.475 309,913 -0.28(-5.79%)
Nov 10, 2017 4.700 4.850 4.650 4.750 199,492 +0.05(+1.06%)
Nov 09, 2017 4.600 4.750 4.600 4.700 230,554 +0.05(+1.08%)
Nov 08, 2017 4.750 4.800 4.550 4.650 447,906 -0.20(-4.12%)
Nov 07, 2017 5.000 5.025 4.750 4.850 269,339 -0.30(-5.83%)
Nov 06, 2017 5.050 5.200 4.950 5.150 239,683 +0.10(+1.98%)
Nov 03, 2017 5.100 5.200 5.000 5.050 155,958 -0.10(-1.94%)
Nov 02, 2017 5.050 5.200 5.050 5.150 89,209 +0.05(+0.98%)
Nov 01, 2017 5.100 5.150 5.050 5.100 175,587 +0.00(+0.00%)
Oct 31, 2017 5.100 5.200 5.025 5.100 201,115 +0.07(+1.49%)
Oct 30, 2017 5.150 5.200 4.950 5.025 145,457 -0.17(-3.37%)
Oct 27, 2017 5.150 5.250 5.125 5.200 152,538 +0.00(+0.00%)
Oct 26, 2017 5.150 5.250 5.050 5.200 151,723 +0.10(+1.96%)
Oct 25, 2017 5.000 5.100 4.850 5.100 243,641 +0.10(+2.00%)
Oct 24, 2017 5.100 5.200 5.000 5.000 122,372 -0.05(-0.99%)
Oct 23, 2017 5.250 5.250 5.050 5.050 171,527 -0.15(-2.88%)
Oct 20, 2017 5.250 5.250 5.150 5.200 141,666 +0.00(+0.00%)
Oct 19, 2017 5.200 5.250 5.100 5.200 184,698 +0.00(+0.00%)
Oct 18, 2017 5.250 5.300 5.100 5.200 172,655 +0.00(+0.00%)
Oct 17, 2017 5.200 5.275 5.150 5.200 198,853 -0.05(-0.95%)
Oct 16, 2017 5.300 5.300 5.150 5.250 300,176 +0.00(+0.00%)
Oct 13, 2017 5.200 5.350 5.150 5.250 373,605 +0.05(+0.96%)
Oct 12, 2017 5.300 5.300 5.200 5.200 192,266 -0.10(-1.89%)
Oct 11, 2017 5.300 5.340 5.200 5.300 421,354 +0.00(+0.00%)
Oct 10, 2017 5.250 5.300 5.175 5.300 173,105 +0.10(+1.92%)
Oct 09, 2017 5.300 5.400 5.200 5.200 312,695 -0.10(-1.89%)
Oct 06, 2017 4.950 5.350 4.950 5.300 527,836 +0.30(+6.00%)
Oct 05, 2017 5.150 5.150 4.975 5.000 270,548 -0.10(-1.96%)
Oct 04, 2017 5.150 5.225 5.000 5.100 391,112 +0.05(+0.99%)
Oct 03, 2017 5.000 5.100 4.975 5.050 314,025 +0.10(+2.02%)
Oct 02, 2017 4.900 4.950 4.800 4.950 345,170 +0.10(+2.06%)
Sep 29, 2017 4.900 4.975 4.850 4.850 164,626 -0.10(-2.02%)
Sep 28, 2017 4.950 5.000 4.850 4.950 161,956 +0.00(+0.00%)
Sep 27, 2017 4.850 5.000 4.700 4.950 268,625 +0.20(+4.21%)
Sep 26, 2017 4.650 4.850 4.600 4.750 149,667 +0.10(+2.15%)
Sep 25, 2017 4.700 4.750 4.600 4.650 145,581 -0.05(-1.06%)
Sep 22, 2017 4.750 4.800 4.600 4.700 80,577 +0.00(+0.00%)
Sep 21, 2017 4.650 4.800 4.550 4.700 357,831 -0.05(-1.05%)
Sep 20, 2017 4.850 4.900 4.625 4.750 422,731 -0.15(-3.06%)
Sep 19, 2017 5.050 5.050 4.850 4.900 385,845 -0.20(-3.92%)
Sep 18, 2017 4.800 5.150 4.750 5.100 591,592 +0.30(+6.25%)
Sep 15, 2017 4.650 4.800 4.600 4.800 668,475 +0.20(+4.35%)
Sep 14, 2017 4.500 4.650 4.450 4.600 267,898 +0.05(+1.10%)
Sep 13, 2017 4.300 4.650 4.300 4.550 424,804 +0.20(+4.60%)
Sep 12, 2017 4.100 4.400 4.100 4.350 246,262 +0.20(+4.82%)
Sep 11, 2017 4.150 4.300 4.150 4.150 290,277 +0.00(+0.00%)
Sep 08, 2017 4.350 4.450 4.150 4.150 358,843 -0.20(-4.60%)
Sep 07, 2017 3.950 4.450 3.950 4.350 603,846 +0.40(+10.13%)
Sep 06, 2017 3.950 4.100 3.900 3.950 473,753 +0.00(+0.00%)
Sep 05, 2017 4.000 4.000 3.900 3.950 222,279 -0.10(-2.47%)
Sep 01, 2017 4.050 4.050 4.000 4.050 255,924 +0.00(+0.00%)
Aug 31, 2017 4.000 4.100 3.950 4.050 268,749 +0.10(+2.53%)
Aug 30, 2017 4.000 4.000 3.900 3.950 148,221 -0.05(-1.25%)
Aug 29, 2017 3.850 4.075 3.825 4.000 317,084 +0.15(+3.90%)
Aug 28, 2017 3.850 3.900 3.750 3.850 129,482 +0.05(+1.32%)
Aug 25, 2017 3.700 3.825 3.700 3.800 102,942 +0.07(+2.01%)
Aug 24, 2017 3.650 3.750 3.600 3.725 101,816 +0.08(+2.05%)
Aug 23, 2017 3.650 3.700 3.600 3.650 235,253 -0.05(-1.35%)
Aug 22, 2017 3.750 3.790 3.600 3.700 342,219 -0.07(-1.99%)
Aug 21, 2017 3.800 3.800 3.650 3.775 361,018 -0.08(-1.95%)
Aug 18, 2017 3.800 3.900 3.750 3.850 290,582 +0.00(+0.00%)
Aug 17, 2017 3.800 3.900 3.750 3.850 376,927 +0.00(+0.00%)
Aug 16, 2017 3.950 3.975 3.800 3.850 228,520 -0.15(-3.75%)
Aug 15, 2017 4.100 4.100 3.875 4.000 259,626 -0.10(-2.44%)
Aug 14, 2017 3.850 4.100 3.850 4.100 634,757 +0.35(+9.33%)
Aug 11, 2017 3.750 3.750 3.650 3.750 216,681 +0.05(+1.35%)
Aug 10, 2017 3.700 3.750 3.650 3.700 344,745 +0.00(+0.00%)
Aug 09, 2017 3.850 3.900 3.700 3.700 313,387 -0.10(-2.63%)
Aug 08, 2017 3.750 3.850 3.750 3.800 394,678 +0.00(+0.00%)
Aug 07, 2017 3.700 3.850 3.700 3.800 299,712 +0.05(+1.33%)
Aug 04, 2017 3.750 3.800 3.650 3.750 387,916 +0.05(+1.35%)
Aug 03, 2017 3.800 3.850 3.650 3.700 225,640 -0.05(-1.33%)
Aug 02, 2017 3.950 3.950 3.600 3.750 877,881 -0.25(-6.25%)
Aug 01, 2017 3.950 4.050 3.950 4.000 176,934 +0.05(+1.27%)
Jul 31, 2017 3.950 4.100 3.925 3.950 450,082 +0.00(+0.00%)
Jul 28, 2017 4.050 4.100 3.950 3.950 149,548 -0.10(-2.47%)
Jul 27, 2017 4.050 4.150 4.050 4.050 405,881 +0.05(+1.25%)
Jul 26, 2017 4.100 4.150 3.950 4.000 271,624 -0.10(-2.44%)
Jul 25, 2017 4.150 4.200 4.050 4.100 229,421 -0.05(-1.20%)
Jul 24, 2017 4.150 4.150 4.000 4.150 176,068 +0.05(+1.22%)
Jul 21, 2017 4.250 4.250 4.050 4.100 469,383 -0.15(-3.53%)
Jul 20, 2017 4.200 4.300 4.150 4.250 113,374 +0.05(+1.19%)
Jul 19, 2017 4.250 4.300 4.200 4.200 69,939 -0.05(-1.18%)
Jul 18, 2017 4.300 4.300 4.100 4.250 391,175 -0.10(-2.30%)
Jul 17, 2017 4.300 4.375 4.275 4.350 190,811 +0.00(+0.00%)
Jul 14, 2017 4.300 4.400 4.250 4.350 483,227 +0.00(+0.00%)
Jul 13, 2017 4.250 4.400 4.225 4.350 1,276,025 +0.05(+1.16%)
Jul 12, 2017 4.200 4.325 4.200 4.300 423,638 +0.10(+2.38%)
Jul 11, 2017 4.250 4.250 4.100 4.200 235,105 +0.00(+0.00%)
Jul 10, 2017 4.200 4.250 4.200 4.200 71,157 +0.00(+0.00%)
Jul 07, 2017 4.250 4.250 4.125 4.200 137,984 +0.00(+0.00%)
Jul 06, 2017 4.250 4.275 4.200 4.200 107,631 -0.05(-1.18%)
Jul 05, 2017 4.250 4.300 4.200 4.250 241,628 -0.05(-1.16%)
Jul 03, 2017 4.300 4.300 4.200 4.300 117,275 +0.00(+0.00%)
Jun 30, 2017 4.300 4.350 4.200 4.300 226,879 +0.00(+0.00%)
Jun 29, 2017 4.300 4.300 4.200 4.300 197,781 +0.05(+1.18%)
Jun 28, 2017 4.250 4.275 4.200 4.250 232,300 +0.00(+0.00%)
Jun 27, 2017 4.150 4.350 4.100 4.250 209,464 +0.10(+2.41%)
Jun 26, 2017 4.100 4.200 4.050 4.150 72,783 +0.05(+1.22%)
Jun 23, 2017 4.250 4.100 480,251 +0.10(+2.50%)
Jun 22, 2017 4.050 4.200 3.955 4.000 211,707 +0.00(+0.00%)
Jun 21, 2017 3.950 4.100 3.925 4.000 287,462 +0.05(+1.27%)
Jun 20, 2017 3.900 4.050 3.900 3.950 91,878 +0.00(+0.00%)
Jun 19, 2017 3.850 4.000 3.700 3.950 164,093 +0.15(+3.95%)
Jun 16, 2017 3.900 4.050 3.725 3.800 299,546 -0.20(-5.00%)
Jun 15, 2017 4.000 4.100 3.875 4.000 149,831 -0.05(-1.23%)
Jun 14, 2017 4.150 4.250 3.950 4.050 292,372 -0.10(-2.41%)
Jun 13, 2017 4.200 4.250 4.075 4.150 269,357 +0.00(+0.00%)
Jun 12, 2017 4.250 4.300 4.050 4.150 239,780 -0.10(-2.35%)
Jun 09, 2017 4.200 4.300 4.150 4.250 182,606 +0.05(+1.19%)
Jun 08, 2017 4.150 4.250 4.100 4.200 105,599 +0.05(+1.20%)
Jun 07, 2017 4.200 4.245 4.100 4.150 110,970 -0.10(-2.35%)
Jun 06, 2017 4.150 4.250 4.100 4.250 88,453 +0.10(+2.41%)
Jun 05, 2017 4.250 4.300 4.150 4.150 110,386 -0.15(-3.49%)
Jun 02, 2017 4.200 4.300 4.200 4.300 177,432 +0.10(+2.38%)
Jun 01, 2017 4.200 4.250 4.100 4.200 121,288 +0.05(+1.20%)
May 31, 2017 4.200 4.200 4.050 4.150 134,402 -0.05(-1.19%)
May 30, 2017 4.200 4.250 4.050 4.200 165,548 +0.00(+0.00%)
May 26, 2017 4.000 4.350 4.000 4.200 478,794 +0.20(+5.00%)
May 25, 2017 4.100 4.200 4.000 4.000 314,811 -0.10(-2.44%)
May 24, 2017 4.300 4.336 4.050 4.100 468,009 -0.25(-5.75%)
May 23, 2017 4.500 4.500 4.300 4.350 181,117 -0.15(-3.33%)
May 22, 2017 4.500 4.550 4.450 4.500 171,193 +0.05(+1.12%)
May 19, 2017 4.450 4.550 4.400 4.450 794,616 -0.05(-1.11%)
May 18, 2017 4.400 4.525 4.400 4.500 468,066 +0.05(+1.12%)
May 17, 2017 4.550 4.575 4.364 4.450 250,829 -0.15(-3.26%)
May 16, 2017 4.900 4.900 4.550 4.600 177,192 -0.30(-6.12%)
May 15, 2017 4.900 4.900 4.767 4.900 83,926 +0.05(+1.03%)
May 12, 2017 4.800 4.900 4.750 4.850 159,876 +0.10(+2.11%)
May 11, 2017 4.500 4.800 4.500 4.750 283,660 +0.25(+5.56%)
May 10, 2017 4.450 4.600 4.450 4.500 143,068 +0.05(+1.12%)
May 09, 2017 4.550 4.600 4.450 4.450 117,822 -0.10(-2.20%)
May 08, 2017 4.450 4.600 4.400 4.550 127,757 +0.10(+2.25%)
May 05, 2017 4.600 4.600 4.300 4.450 589,689 -0.10(-2.20%)
May 04, 2017 4.650 4.650 4.525 4.550 214,482 -0.15(-3.19%)
May 03, 2017 4.400 4.750 4.400 4.700 208,780 +0.00(+0.00%)
May 02, 2017 4.600 4.775 4.550 4.700 244,058 +0.10(+2.17%)
May 01, 2017 4.600 4.700 4.500 4.600 123,870 +0.05(+1.10%)
Apr 28, 2017 4.850 4.850 4.500 4.550 111,926 -0.25(-5.21%)
Apr 27, 2017 4.800 4.850 4.750 4.800 104,032 +0.00(+0.00%)
Apr 26, 2017 4.600 4.850 4.550 4.800 171,383 +0.20(+4.35%)
Apr 25, 2017 4.550 4.650 4.550 4.600 144,897 +0.05(+1.10%)
Apr 24, 2017 4.500 4.650 4.500 4.550 175,006 +0.10(+2.25%)
Apr 21, 2017 4.450 4.600 4.400 4.450 255,607 +0.00(+0.00%)
Apr 20, 2017 4.500 4.550 4.450 4.450 174,788 +0.00(+0.00%)
Apr 19, 2017 4.500 4.550 4.450 4.450 150,103 -0.05(-1.11%)
Apr 18, 2017 4.450 4.525 4.400 4.500 100,064 +0.00(+0.00%)
Apr 17, 2017 4.500 4.510 4.400 4.500 205,704 +0.05(+1.12%)
Apr 13, 2017 4.400 4.525 4.400 4.450 196,199 +0.00(+0.00%)
Apr 12, 2017 4.550 4.550 4.350 4.450 221,196 -0.10(-2.20%)
Apr 11, 2017 4.600 4.600 4.500 4.550 73,405 +0.00(+0.00%)
Apr 10, 2017 4.600 4.700 4.500 4.550 99,424 -0.10(-2.15%)
Apr 07, 2017 4.300 4.650 4.300 4.650 206,620 +0.30(+6.90%)
Apr 06, 2017 4.150 4.400 4.135 4.350 210,899 +0.20(+4.82%)
Apr 05, 2017 4.150 4.325 4.075 4.150 226,269 +0.00(+0.00%)
Apr 04, 2017 4.100 4.200 4.050 4.150 216,945 +0.05(+1.22%)
Apr 03, 2017 4.100 4.200 4.100 4.100 243,099 +0.10(+2.50%)
Mar 31, 2017 4.450 4.450 4.000 4.000 510,412 -0.40(-9.09%)
Mar 30, 2017 4.400 4.500 4.350 4.400 216,004 +0.00(+0.00%)
Mar 29, 2017 4.250 4.450 4.175 4.400 227,962 +0.20(+4.76%)
Mar 28, 2017 4.250 4.300 4.125 4.200 259,346 -0.05(-1.18%)
Mar 27, 2017 4.200 4.350 4.200 4.250 168,548 -0.05(-1.16%)
Mar 24, 2017 4.100 4.375 4.050 4.300 321,273 +0.20(+4.88%)
Mar 23, 2017 4.000 4.100 3.950 4.100 115,176 +0.15(+3.80%)
Mar 22, 2017 3.950 4.100 3.850 3.950 502,830 -0.05(-1.25%)
Mar 21, 2017 4.200 4.250 3.950 4.000 319,380 -0.15(-3.61%)
Mar 20, 2017 4.450 4.500 4.150 4.150 229,390 -0.25(-5.68%)
Mar 17, 2017 4.500 4.650 4.350 4.400 357,117 -0.15(-3.30%)
Mar 16, 2017 4.300 4.550 4.300 4.550 193,617 +0.25(+5.81%)
Mar 15, 2017 4.200 4.350 4.150 4.300 100,912 +0.10(+2.38%)
Mar 14, 2017 4.300 4.300 4.100 4.200 143,821 -0.08(-1.75%)
Mar 13, 2017 4.450 4.450 4.200 4.275 251,384 -0.12(-2.84%)
Mar 10, 2017 4.300 4.500 4.300 4.400 284,306 +0.15(+3.53%)
Mar 09, 2017 4.400 4.495 4.250 4.250 308,122 -0.05(-1.16%)
Mar 08, 2017 4.450 4.500 4.300 4.300 329,025 -0.20(-4.44%)
Mar 07, 2017 4.650 4.700 4.450 4.500 332,013 -0.15(-3.23%)
Mar 06, 2017 4.450 4.700 4.405 4.650 245,474 +0.15(+3.33%)
Mar 03, 2017 4.600 4.740 4.475 4.500 287,132 -0.05(-1.10%)
Mar 02, 2017 4.600 4.700 4.550 4.550 365,057 +0.10(+2.25%)
Mar 01, 2017 4.350 4.550 4.350 4.450 307,845 +0.10(+2.30%)
Feb 28, 2017 4.400 4.500 4.250 4.350 356,405 -0.10(-2.25%)
Feb 27, 2017 4.500 4.650 4.266 4.450 313,129 -0.05(-1.11%)
Feb 24, 2017 4.500 4.550 4.400 4.500 138,541 -0.05(-1.10%)
Feb 23, 2017 4.650 4.650 4.250 4.550 350,188 -0.10(-2.15%)
Feb 22, 2017 4.750 4.750 4.400 4.650 497,023 -0.20(-4.12%)
Feb 21, 2017 5.000 5.000 4.750 4.850 226,056 -0.10(-2.02%)
Feb 17, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 16, 2017 5.050 5.050 4.900 4.950 207,648 -0.05(-1.00%)
Feb 15, 2017 4.950 5.140 4.875 5.000 314,447 +0.05(+1.01%)
Feb 14, 2017 5.000 5.050 4.900 4.950 319,855 -0.10(-1.98%)
Feb 13, 2017 5.050 5.150 5.000 5.050 116,338 +0.05(+1.00%)
Feb 10, 2017 4.950 5.050 4.850 5.000 115,601 +0.05(+1.01%)
Feb 09, 2017 4.900 5.050 4.800 4.950 92,964 +0.05(+1.02%)
Feb 08, 2017 4.800 4.900 4.650 4.900 234,911 +0.10(+2.08%)
Feb 07, 2017 4.850 5.000 4.800 4.800 162,005 -0.05(-1.03%)
Feb 06, 2017 5.050 5.050 4.800 4.850 184,204 -0.25(-4.90%)
Feb 03, 2017 5.000 5.150 4.950 5.100 135,735 +0.15(+3.03%)
Feb 02, 2017 5.150 5.150 4.900 4.950 144,307 -0.20(-3.88%)
Feb 01, 2017 5.250 5.300 5.100 5.150 205,055 -0.05(-0.96%)
Jan 31, 2017 5.200 5.250 5.100 5.200 189,947 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.050 5.200 205,116 -0.10(-1.89%)
Jan 27, 2017 5.200 5.400 5.150 5.300 470,542 +0.15(+2.91%)
Jan 26, 2017 5.050 5.200 4.950 5.150 351,440 +0.10(+1.98%)
Jan 25, 2017 5.150 5.450 5.000 5.050 388,752 +0.05(+1.00%)
Jan 24, 2017 4.600 5.000 4.575 5.000 332,751 +0.45(+9.89%)
Jan 23, 2017 4.550 4.600 4.450 4.550 209,653 +0.00(+0.00%)
Jan 20, 2017 4.450 4.650 4.450 4.550 218,371 +0.10(+2.25%)
Jan 19, 2017 4.550 4.550 4.400 4.450 147,174 -0.10(-2.20%)
Jan 18, 2017 4.400 4.550 4.300 4.550 251,857 +0.20(+4.60%)
Jan 17, 2017 4.500 4.500 4.350 4.350 128,243 -0.15(-3.33%)
Jan 13, 2017 4.500 4.500 4.500 0 +0.10(+2.27%)
Jan 12, 2017 4.400 4.500 4.350 4.400 167,126 -0.05(-1.12%)
Jan 11, 2017 4.500 4.500 4.400 4.450 102,108 -0.05(-1.11%)
Jan 10, 2017 4.400 4.500 4.350 4.500 98,347 +0.15(+3.45%)
Jan 09, 2017 4.350 4.450 4.260 4.350 145,006 -0.10(-2.25%)
Jan 06, 2017 4.550 4.550 4.400 4.450 115,992 -0.02(-0.56%)
Jan 05, 2017 4.650 4.700 4.275 4.475 238,829 -0.23(-4.79%)
Jan 04, 2017 4.500 4.700 4.500 4.700 265,827 +0.20(+4.44%)
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.