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 )

9.500 +0.070 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 26, 2010 4.233 4.271 4.055 4.242 644,926 +0.02(+0.44%)
Feb 25, 2010 3.951 4.242 3.792 4.224 2,680,049 +0.20(+4.90%)
Feb 24, 2010 4.224 4.421 3.998 4.027 2,507,671 -0.15(-3.60%)
Feb 23, 2010 5.303 5.303 4.092 4.177 4,827,803 -1.32(-24.06%)
Feb 22, 2010 5.575 5.678 5.434 5.500 155,340 -0.03(-0.51%)
Feb 19, 2010 5.631 5.631 5.453 5.528 127,013 -0.10(-1.83%)
Feb 18, 2010 5.500 5.650 5.444 5.631 78,550 +0.11(+2.04%)
Feb 17, 2010 5.463 5.603 5.453 5.519 263,113 +0.10(+1.91%)
Feb 16, 2010 5.172 5.425 5.172 5.416 155,866 +0.29(+5.68%)
Feb 12, 2010 5.068 5.125 5.125 5.125 118,689 -0.02(-0.36%)
Feb 11, 2010 5.031 5.218 4.965 5.143 305,906 +0.08(+1.48%)
Feb 10, 2010 5.003 5.157 4.888 5.068 231,529 +0.06(+1.12%)
Feb 09, 2010 5.050 5.181 4.974 5.012 246,083 +0.06(+1.14%)
Feb 08, 2010 5.143 5.200 4.928 4.956 212,682 -0.21(-4.00%)
Feb 05, 2010 5.162 5.219 4.984 5.162 192,032 +0.00(+0.00%)
Feb 04, 2010 5.312 5.444 5.162 5.162 202,824 -0.19(-3.51%)
Feb 03, 2010 5.434 5.580 5.341 5.350 145,698 -0.10(-1.89%)
Feb 02, 2010 5.472 5.585 5.387 5.453 313,216 -0.02(-0.34%)
Feb 01, 2010 5.594 5.744 5.463 5.472 252,339 -0.08(-1.35%)
Jan 29, 2010 5.678 5.840 5.547 5.547 195,546 -0.08(-1.50%)
Jan 28, 2010 5.913 5.960 5.566 5.631 195,999 -0.24(-4.15%)
Jan 27, 2010 5.481 5.932 5.369 5.876 292,760 +0.34(+6.10%)
Jan 26, 2010 5.744 5.744 5.528 5.538 230,620 -0.22(-3.75%)
Jan 25, 2010 5.744 5.891 5.650 5.753 187,474 +0.07(+1.16%)
Jan 22, 2010 6.007 6.007 5.631 5.688 363,329 -0.34(-5.61%)
Jan 21, 2010 6.326 6.326 5.998 6.026 239,941 -0.25(-4.04%)
Jan 20, 2010 6.317 6.382 6.157 6.279 155,105 -0.14(-2.19%)
Jan 19, 2010 6.345 6.467 6.288 6.420 151,127 +0.11(+1.79%)
Jan 15, 2010 6.467 6.307 6.307 6.307 204,883 -0.13(-2.04%)
Jan 14, 2010 6.382 6.495 6.336 6.439 150,555 +0.01(+0.15%)
Jan 13, 2010 6.392 6.495 6.317 6.429 153,636 +0.08(+1.33%)
Jan 12, 2010 6.382 6.504 6.288 6.345 206,975 -0.08(-1.31%)
Jan 11, 2010 6.589 6.664 6.378 6.429 247,576 -0.13(-2.00%)
Jan 08, 2010 6.495 6.570 6.364 6.561 225,691 +0.07(+1.01%)
Jan 07, 2010 6.439 6.626 6.373 6.495 446,182 +0.12(+1.91%)
Jan 06, 2010 6.073 6.739 6.068 6.373 1,028,322 +0.25(+4.14%)
Jan 05, 2010 6.185 6.223 6.063 6.120 285,571 -0.06(-0.91%)
Jan 04, 2010 6.204 6.326 6.129 6.176 213,098 +0.09(+1.54%)
Dec 31, 2009 5.951 6.082 6.082 6.082 160,774 +0.14(+2.37%)
Dec 30, 2009 5.829 5.979 5.810 5.941 272,094 +0.08(+1.28%)
Dec 29, 2009 6.007 6.007 5.819 5.866 243,162 -0.10(-1.73%)
Dec 28, 2009 6.120 6.129 5.922 5.969 141,601 -0.15(-2.45%)
Dec 24, 2009 6.232 6.251 6.082 6.120 101,275 -0.11(-1.81%)
Dec 23, 2009 6.082 6.242 5.885 6.232 303,815 +0.17(+2.79%)
Dec 22, 2009 5.913 6.063 5.857 6.063 202,679 +0.15(+2.54%)
Dec 21, 2009 5.805 6.007 5.805 5.913 165,094 -0.05(-0.79%)
Dec 18, 2009 5.838 5.960 5.782 5.960 453,210 +0.19(+3.25%)
Dec 17, 2009 5.847 5.866 5.697 5.772 140,359 -0.14(-2.38%)
Dec 16, 2009 5.998 6.082 5.819 5.913 174,419 -0.01(-0.16%)
Dec 15, 2009 6.073 6.188 5.763 5.922 457,396 -0.16(-2.62%)
Dec 14, 2009 5.941 6.110 5.754 6.082 169,094 +0.21(+3.51%)
Dec 11, 2009 5.725 5.932 5.660 5.876 233,095 +0.18(+3.13%)
Dec 10, 2009 5.763 5.829 5.622 5.697 333,774 -0.02(-0.33%)
Dec 09, 2009 5.519 5.716 5.434 5.716 338,551 +0.19(+3.40%)
Dec 08, 2009 5.556 5.585 5.481 5.528 143,874 -0.06(-1.01%)
Dec 07, 2009 5.697 5.707 5.509 5.585 404,974 -0.14(-2.46%)
Dec 04, 2009 5.678 5.735 5.538 5.725 170,874 +0.19(+3.39%)
Dec 03, 2009 5.669 5.735 5.509 5.538 361,178 -0.12(-2.16%)
Dec 02, 2009 5.641 5.735 5.641 5.660 256,946 +0.04(+0.67%)
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.