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

Clough Global Equity Fund (NY: GLQ )

6.595 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 28, 2024 6.400 6.510 6.400 6.510 165,072 +0.01(+0.15%)
Mar 27, 2024 6.505 6.510 6.475 6.500 43,160 +0.04(+0.62%)
Mar 26, 2024 6.510 6.510 6.460 6.460 39,541 -0.02(-0.31%)
Mar 25, 2024 6.500 6.520 6.460 6.480 96,496 -0.00(-0.08%)
Mar 22, 2024 6.540 6.540 6.480 6.485 56,968 -0.03(-0.54%)
Mar 21, 2024 6.490 6.530 6.490 6.520 63,140 +0.07(+1.09%)
Mar 20, 2024 6.390 6.450 6.385 6.450 72,771 +0.08(+1.33%)
Mar 19, 2024 6.290 6.380 6.290 6.365 33,642 +0.08(+1.19%)
Mar 18, 2024 6.350 6.376 6.290 6.290 95,815 -0.05(-0.79%)
Mar 15, 2024 6.379 6.399 6.330 6.340 24,504 -0.02(-0.31%)
Mar 14, 2024 6.450 6.450 6.340 6.360 40,201 -0.15(-2.38%)
Mar 13, 2024 6.490 6.532 6.490 6.515 80,041 +0.02(+0.39%)
Mar 12, 2024 6.430 6.498 6.415 6.490 60,156 +0.06(+0.93%)
Mar 11, 2024 6.450 6.450 6.390 6.430 44,268 -0.03(-0.46%)
Mar 08, 2024 6.490 6.540 6.450 6.460 93,397 -0.01(-0.23%)
Mar 07, 2024 6.420 6.480 6.420 6.475 63,269 +0.07(+1.09%)
Mar 06, 2024 6.380 6.470 6.380 6.405 58,773 +0.04(+0.55%)
Mar 05, 2024 6.400 6.400 6.320 6.370 56,308 -0.03(-0.47%)
Mar 04, 2024 6.370 6.420 6.370 6.400 55,215 +0.02(+0.31%)
Mar 01, 2024 6.320 6.395 6.320 6.380 47,970 +0.06(+1.03%)
Feb 29, 2024 6.340 6.369 6.300 6.315 55,725 +0.02(+0.24%)
Feb 28, 2024 6.300 6.310 6.260 6.300 35,539 -0.02(-0.32%)
Feb 27, 2024 6.310 6.380 6.310 6.320 42,110 +0.00(+0.00%)
Feb 26, 2024 6.350 6.380 6.320 6.320 46,793 -0.03(-0.49%)
Feb 23, 2024 6.340 6.400 6.340 6.351 49,717 +0.04(+0.65%)
Feb 22, 2024 6.310 6.320 6.280 6.310 40,654 +0.11(+1.77%)
Feb 21, 2024 6.180 6.220 6.180 6.200 33,559 -0.00(-0.08%)
Feb 20, 2024 6.250 6.275 6.140 6.205 82,483 -0.05(-0.80%)
Feb 16, 2024 6.320 6.320 6.250 6.255 30,856 -0.05(-0.79%)
Feb 15, 2024 6.300 6.346 6.290 6.305 62,792 -0.04(-0.71%)
Feb 14, 2024 6.290 6.364 6.290 6.350 51,610 +0.08(+1.28%)
Feb 13, 2024 6.340 6.340 6.200 6.270 36,573 -0.11(-1.72%)
Feb 12, 2024 6.370 6.410 6.360 6.380 95,540 +0.02(+0.31%)
Feb 09, 2024 6.350 6.380 6.320 6.360 77,487 +0.04(+0.55%)
Feb 08, 2024 6.330 6.345 6.310 6.325 55,856 +0.01(+0.16%)
Feb 07, 2024 6.250 6.320 6.245 6.315 108,177 +0.10(+1.55%)
Feb 06, 2024 6.130 6.219 6.130 6.219 63,425 +0.07(+1.20%)
Feb 05, 2024 6.120 6.170 6.100 6.145 61,070 +0.02(+0.41%)
Feb 02, 2024 6.140 6.150 6.090 6.120 52,422 -0.03(-0.49%)
Feb 01, 2024 6.060 6.150 6.060 6.150 58,911 +0.12(+1.99%)
Jan 31, 2024 6.070 6.104 6.030 6.030 79,085 -0.07(-1.15%)
Jan 30, 2024 6.090 6.115 6.080 6.100 61,298 -0.01(-0.16%)
Jan 29, 2024 6.040 6.110 6.040 6.110 85,392 +0.07(+1.08%)
Jan 26, 2024 6.030 6.070 6.030 6.045 52,540 +0.01(+0.25%)
Jan 25, 2024 6.000 6.050 5.965 6.030 52,890 +0.07(+1.09%)
Jan 24, 2024 5.930 5.990 5.930 5.965 143,270 +0.06(+1.10%)
Jan 23, 2024 5.940 5.940 5.900 5.900 59,146 -0.03(-0.51%)
Jan 22, 2024 5.920 5.971 5.920 5.930 74,754 +0.01(+0.17%)
Jan 19, 2024 5.920 5.950 5.890 5.920 58,138 +0.04(+0.77%)
Jan 18, 2024 5.830 5.890 5.830 5.875 59,975 -0.03(-0.42%)
Jan 17, 2024 5.900 5.930 5.870 5.900 57,855 -0.04(-0.67%)
Jan 16, 2024 5.990 6.000 5.940 5.940 24,645 -0.05(-0.83%)
Jan 12, 2024 5.980 6.020 5.980 5.990 38,597 +0.05(+0.84%)
Jan 11, 2024 5.940 5.960 5.918 5.940 64,860 -0.02(-0.34%)
Jan 10, 2024 5.950 5.980 5.940 5.960 59,395 +0.03(+0.42%)
Jan 09, 2024 5.910 5.945 5.898 5.935 59,263 +0.00(+0.00%)
Jan 08, 2024 5.880 5.940 5.870 5.935 44,980 +0.07(+1.19%)
Jan 05, 2024 5.840 5.900 5.830 5.865 36,220 +0.03(+0.51%)
Jan 04, 2024 5.820 5.860 5.810 5.835 62,506 +0.00(+0.09%)
Jan 03, 2024 5.860 5.874 5.790 5.830 74,909 -0.03(-0.51%)
Jan 02, 2024 5.910 5.940 5.860 5.860 98,037 -0.06(-1.10%)
Dec 29, 2023 5.930 5.950 5.910 5.925 138,340 -0.02(-0.25%)
Dec 28, 2023 5.970 5.970 5.928 5.940 88,265 -0.00(-0.08%)
Dec 27, 2023 5.990 5.995 5.940 5.945 161,027 -0.02(-0.34%)
Dec 26, 2023 5.920 5.970 5.920 5.965 174,404 +0.08(+1.27%)
Dec 22, 2023 5.920 5.980 5.880 5.890 192,781 -0.03(-0.51%)
Dec 21, 2023 5.890 5.940 5.850 5.920 322,577 +0.01(+0.25%)
Dec 20, 2023 5.930 5.951 5.900 5.905 94,009 -0.05(-0.84%)
Dec 19, 2023 5.937 5.970 5.935 5.955 71,669 +0.04(+0.76%)
Dec 18, 2023 5.900 5.930 5.900 5.910 89,651 +0.03(+0.51%)
Dec 15, 2023 5.910 5.910 5.860 5.880 44,323 -0.04(-0.66%)
Dec 14, 2023 5.910 5.923 5.890 5.919 96,502 +0.03(+0.49%)
Dec 13, 2023 5.810 5.900 5.770 5.890 98,203 +0.07(+1.29%)
Dec 12, 2023 5.790 5.821 5.790 5.815 75,370 +0.01(+0.09%)
Dec 11, 2023 5.780 5.830 5.770 5.810 96,462 +0.02(+0.43%)
Dec 08, 2023 5.740 5.800 5.740 5.785 41,414 +0.03(+0.43%)
Dec 07, 2023 5.770 5.790 5.760 5.760 82,284 -0.01(-0.17%)
Dec 06, 2023 5.770 5.815 5.750 5.770 56,653 +0.01(+0.17%)
Dec 05, 2023 5.800 5.800 5.750 5.760 63,432 -0.07(-1.12%)
Dec 04, 2023 5.820 5.839 5.810 5.825 47,494 -0.05(-0.93%)
Dec 01, 2023 5.780 5.880 5.761 5.880 67,343 +0.07(+1.20%)
Nov 30, 2023 5.830 5.830 5.735 5.810 69,844 +0.02(+0.43%)
Nov 29, 2023 5.730 5.790 5.730 5.785 103,592 +0.02(+0.26%)
Nov 28, 2023 5.770 5.790 5.730 5.770 50,697 +0.02(+0.35%)
Nov 27, 2023 5.770 5.780 5.740 5.750 88,266 -0.05(-0.95%)
Nov 24, 2023 5.790 5.810 5.770 5.805 18,842 +0.02(+0.35%)
Nov 22, 2023 5.690 5.792 5.690 5.785 63,143 +0.09(+1.67%)
Nov 21, 2023 5.740 5.751 5.690 5.690 67,275 -0.07(-1.22%)
Nov 20, 2023 5.710 5.770 5.710 5.760 47,134 +0.05(+0.88%)
Nov 17, 2023 5.720 5.740 5.690 5.710 69,460 +0.01(+0.18%)
Nov 16, 2023 5.710 5.750 5.660 5.700 42,207 -0.07(-1.21%)
Nov 15, 2023 5.800 5.830 5.760 5.770 64,963 -0.02(-0.26%)
Nov 14, 2023 5.700 5.820 5.700 5.785 70,598 +0.16(+2.75%)
Nov 13, 2023 5.590 5.640 5.590 5.630 42,465 +0.02(+0.36%)
Nov 10, 2023 5.550 5.610 5.505 5.610 44,843 +0.10(+1.72%)
Nov 09, 2023 5.600 5.600 5.510 5.515 96,819 -0.10(-1.78%)
Nov 08, 2023 5.620 5.620 5.590 5.615 60,434 -0.00(-0.09%)
Nov 07, 2023 5.550 5.620 5.550 5.620 57,273 +0.04(+0.72%)
Nov 06, 2023 5.630 5.650 5.570 5.580 100,500 -0.04(-0.62%)
Nov 03, 2023 5.570 5.650 5.570 5.615 96,608 +0.07(+1.26%)
Nov 02, 2023 5.390 5.548 5.390 5.545 88,196 +0.20(+3.74%)
Nov 01, 2023 5.240 5.350 5.230 5.345 118,531 +0.08(+1.62%)
Oct 31, 2023 5.210 5.270 5.190 5.260 71,637 +0.04(+0.77%)
Oct 30, 2023 5.190 5.220 5.160 5.220 42,016 +0.09(+1.75%)
Oct 27, 2023 5.180 5.180 5.130 5.130 115,044 -0.05(-0.97%)
Oct 26, 2023 5.190 5.210 5.180 5.180 58,794 -0.06(-1.05%)
Oct 25, 2023 5.300 5.320 5.230 5.235 101,281 -0.08(-1.60%)
Oct 24, 2023 5.300 5.340 5.300 5.320 80,679 +0.07(+1.33%)
Oct 23, 2023 5.280 5.310 5.210 5.250 126,600 -0.06(-1.13%)
Oct 20, 2023 5.410 5.410 5.305 5.310 73,349 -0.08(-1.48%)
Oct 19, 2023 5.450 5.450 5.390 5.390 101,726 -0.11(-2.00%)
Oct 18, 2023 5.510 5.545 5.470 5.500 104,075 -0.04(-0.63%)
Oct 17, 2023 5.510 5.590 5.500 5.535 139,575 +0.02(+0.27%)
Oct 16, 2023 5.470 5.540 5.470 5.520 115,962 +0.06(+1.10%)
Oct 13, 2023 5.560 5.560 5.450 5.460 104,047 -0.05(-0.91%)
Oct 12, 2023 5.540 5.550 5.500 5.510 150,196 -0.05(-0.90%)
Oct 11, 2023 5.550 5.570 5.550 5.560 88,072 +0.00(+0.00%)
Oct 10, 2023 5.510 5.570 5.490 5.560 98,189 +0.09(+1.65%)
Oct 09, 2023 5.420 5.490 5.410 5.470 37,304 +0.04(+0.74%)
Oct 06, 2023 5.300 5.448 5.300 5.430 125,289 +0.08(+1.50%)
Oct 05, 2023 5.340 5.372 5.330 5.350 94,134 -0.03(-0.56%)
Oct 04, 2023 5.380 5.380 5.340 5.380 57,211 +0.00(+0.09%)
Oct 03, 2023 5.450 5.450 5.370 5.375 126,567 -0.08(-1.38%)
Oct 02, 2023 5.410 5.490 5.410 5.450 165,148 -0.03(-0.55%)
Sep 29, 2023 5.500 5.548 5.450 5.480 104,383 +0.01(+0.18%)
Sep 28, 2023 5.420 5.490 5.415 5.470 67,856 +0.08(+1.48%)
Sep 27, 2023 5.420 5.421 5.365 5.390 158,158 -0.02(-0.37%)
Sep 26, 2023 5.470 5.479 5.390 5.410 125,039 -0.08(-1.46%)
Sep 25, 2023 5.500 5.490 5.470 5.490 100,173 -0.03(-0.54%)
Sep 22, 2023 5.600 5.600 5.500 5.520 65,289 -0.05(-0.90%)
Sep 21, 2023 5.600 5.600 5.545 5.570 95,297 -0.13(-2.28%)
Sep 20, 2023 5.760 5.780 5.700 5.700 37,294 -0.06(-1.04%)
Sep 19, 2023 5.780 5.780 5.747 5.760 69,088 +0.00(+0.00%)
Sep 18, 2023 5.770 5.800 5.740 5.760 55,773 -0.02(-0.35%)
Sep 15, 2023 5.840 5.850 5.770 5.780 72,120 -0.07(-1.20%)
Sep 14, 2023 5.800 5.865 5.770 5.850 57,806 +0.08(+1.39%)
Sep 13, 2023 5.860 5.865 5.750 5.770 166,673 -0.06(-1.03%)
Sep 12, 2023 5.860 5.890 5.815 5.830 72,500 -0.05(-0.85%)
Sep 11, 2023 5.900 5.930 5.870 5.880 61,591 +0.00(+0.00%)
Sep 08, 2023 5.910 5.935 5.870 5.880 66,448 -0.01(-0.19%)
Sep 07, 2023 5.870 5.920 5.863 5.891 50,142 -0.01(-0.15%)
Sep 06, 2023 5.960 5.960 5.880 5.900 66,971 -0.07(-1.17%)
Sep 05, 2023 6.040 6.040 5.960 5.970 81,055 -0.07(-1.16%)
Sep 01, 2023 6.070 6.070 6.010 6.040 39,895 +0.03(+0.50%)
Aug 31, 2023 6.050 6.070 6.010 6.010 35,505 -0.01(-0.17%)
Aug 30, 2023 5.990 6.030 5.990 6.020 33,235 +0.04(+0.67%)
Aug 29, 2023 5.930 6.000 5.910 5.980 57,845 +0.06(+0.93%)
Aug 28, 2023 5.950 5.950 5.895 5.925 46,985 +0.02(+0.42%)
Aug 25, 2023 5.880 5.930 5.840 5.900 63,144 +0.04(+0.60%)
Aug 24, 2023 6.050 6.050 5.865 5.865 62,255 -0.14(-2.33%)
Aug 23, 2023 5.920 6.016 5.920 6.005 27,959 +0.08(+1.44%)
Aug 22, 2023 5.950 5.970 5.881 5.920 32,516 +0.01(+0.15%)
Aug 21, 2023 5.880 5.930 5.870 5.911 61,425 +0.05(+0.87%)
Aug 18, 2023 5.870 5.891 5.670 5.860 131,913 -0.04(-0.68%)
Aug 17, 2023 5.990 6.036 5.900 5.900 44,643 -0.14(-2.32%)
Aug 16, 2023 6.080 6.100 6.040 6.040 39,772 -0.06(-0.98%)
Aug 15, 2023 6.120 6.135 6.060 6.100 95,023 -0.04(-0.65%)
Aug 14, 2023 6.120 6.150 6.100 6.140 46,836 +0.01(+0.16%)
Aug 11, 2023 6.150 6.180 6.130 6.130 21,455 -0.06(-0.97%)
Aug 10, 2023 6.260 6.275 6.175 6.190 54,630 -0.02(-0.32%)
Aug 09, 2023 6.230 6.280 6.210 6.210 80,501 -0.04(-0.64%)
Aug 08, 2023 6.210 6.250 6.190 6.250 34,812 +0.02(+0.32%)
Aug 07, 2023 6.200 6.260 6.190 6.230 46,210 +0.09(+1.47%)
Aug 04, 2023 6.170 6.250 6.130 6.140 40,238 -0.04(-0.65%)
Aug 03, 2023 6.200 6.200 6.150 6.180 65,742 -0.05(-0.80%)
Aug 02, 2023 6.270 6.270 6.210 6.230 69,277 -0.10(-1.58%)
Aug 01, 2023 6.320 6.369 6.320 6.330 86,380 -0.03(-0.47%)
Jul 31, 2023 6.340 6.390 6.330 6.360 57,415 +0.03(+0.47%)
Jul 28, 2023 6.250 6.340 6.240 6.330 65,803 +0.09(+1.44%)
Jul 27, 2023 6.340 6.340 6.240 6.240 97,393 -0.03(-0.48%)
Jul 26, 2023 6.230 6.300 6.220 6.270 107,993 +0.00(+0.00%)
Jul 25, 2023 6.280 6.290 6.250 6.270 133,595 -0.02(-0.32%)
Jul 24, 2023 6.300 6.330 6.280 6.290 48,497 -0.01(-0.16%)
Jul 21, 2023 6.350 6.370 6.300 6.300 44,432 -0.04(-0.63%)
Jul 20, 2023 6.380 6.380 6.320 6.340 71,968 -0.11(-1.71%)
Jul 19, 2023 6.420 6.470 6.410 6.450 44,876 +0.05(+0.77%)
Jul 18, 2023 6.380 6.410 6.370 6.401 46,592 +0.04(+0.64%)
Jul 17, 2023 6.340 6.375 6.330 6.360 99,337 +0.02(+0.32%)
Jul 14, 2023 6.370 6.400 6.340 6.340 41,713 -0.02(-0.31%)
Jul 13, 2023 6.310 6.370 6.310 6.360 25,055 +0.06(+0.87%)
Jul 12, 2023 6.270 6.330 6.270 6.305 57,967 +0.06(+1.04%)
Jul 11, 2023 6.210 6.270 6.210 6.240 86,000 +0.05(+0.81%)
Jul 10, 2023 6.190 6.260 6.190 6.190 62,766 -0.03(-0.48%)
Jul 07, 2023 6.200 6.270 6.193 6.220 50,936 -0.01(-0.16%)
Jul 06, 2023 6.240 6.250 6.170 6.230 54,596 -0.05(-0.80%)
Jul 05, 2023 6.260 6.320 6.250 6.280 82,681 -0.01(-0.16%)
Jul 03, 2023 6.250 6.300 6.220 6.290 62,420 +0.05(+0.80%)
Jun 30, 2023 6.200 6.240 6.180 6.240 101,661 +0.08(+1.30%)
Jun 29, 2023 6.130 6.160 6.100 6.160 42,739 +0.04(+0.65%)
Jun 28, 2023 6.090 6.136 6.060 6.120 86,582 +0.03(+0.49%)
Jun 27, 2023 6.070 6.090 6.025 6.090 63,541 +0.04(+0.66%)
Jun 26, 2023 6.000 6.060 6.000 6.050 164,920 +0.04(+0.67%)
Jun 23, 2023 6.020 6.060 6.001 6.010 17,965 -0.04(-0.74%)
Jun 22, 2023 6.060 6.060 6.025 6.055 41,082 +0.02(+0.41%)
Jun 21, 2023 6.050 6.096 6.030 6.030 109,316 -0.02(-0.33%)
Jun 20, 2023 6.070 6.110 6.020 6.050 61,725 -0.06(-0.98%)
Jun 16, 2023 6.210 6.210 6.110 6.110 68,419 -0.08(-1.29%)
Jun 15, 2023 6.180 6.190 6.121 6.190 62,599 +0.28(+4.74%)
May 08, 2023 6.000 6.007 5.900 5.910 59,009 -0.03(-0.51%)
May 05, 2023 5.900 5.960 5.820 5.940 70,063 +0.15(+2.59%)
May 04, 2023 5.860 5.880 5.750 5.790 91,072 -0.08(-1.36%)
May 03, 2023 5.900 5.920 5.850 5.870 53,059 -0.02(-0.34%)
May 02, 2023 6.010 6.030 5.870 5.890 74,148 -0.15(-2.48%)
May 01, 2023 6.020 6.040 5.960 6.040 61,909 +0.08(+1.34%)
Apr 28, 2023 5.940 6.020 5.930 5.960 52,618 +0.01(+0.17%)
Apr 27, 2023 5.970 5.980 5.939 5.950 48,665 -0.01(-0.17%)
Apr 26, 2023 5.990 5.990 5.920 5.960 91,955 +0.04(+0.59%)
Apr 25, 2023 5.950 5.970 5.920 5.925 50,403 -0.04(-0.75%)
Apr 24, 2023 5.990 6.010 5.920 5.970 54,369 -0.01(-0.17%)
Apr 21, 2023 5.960 6.010 5.960 5.980 38,449 +0.02(+0.34%)
Apr 20, 2023 6.010 6.030 5.960 5.960 18,849 -0.12(-1.97%)
Apr 19, 2023 6.040 6.115 6.040 6.080 51,363 -0.02(-0.33%)
Apr 18, 2023 6.130 6.175 6.090 6.100 63,477 -0.02(-0.33%)
Apr 17, 2023 6.170 6.170 6.070 6.120 54,292 +0.03(+0.49%)
Apr 14, 2023 6.010 6.110 6.010 6.090 38,848 +0.06(+0.96%)
Apr 13, 2023 6.250 6.250 6.030 6.032 50,762 -0.04(-0.62%)
Apr 12, 2023 6.070 6.096 6.040 6.070 77,314 +0.02(+0.33%)
Apr 11, 2023 6.060 6.103 6.048 6.050 69,401 -0.04(-0.66%)
Apr 10, 2023 6.140 6.145 6.080 6.090 62,144 -0.05(-0.81%)
Apr 06, 2023 6.040 6.160 6.040 6.140 63,247 +0.04(+0.66%)
Apr 05, 2023 6.110 6.120 6.090 6.100 44,518 -0.02(-0.33%)
Apr 04, 2023 6.150 6.161 6.080 6.120 57,211 +0.00(+0.00%)
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.