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 )

8.960 -0.130 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 31, 2010 4.955 5.002 4.899 4.946 495,735 -0.01(-0.19%)
Mar 30, 2010 4.927 5.021 4.927 4.955 378,303 +0.05(+0.96%)
Mar 29, 2010 4.852 4.965 4.823 4.908 351,142 +0.08(+1.76%)
Mar 26, 2010 4.814 4.974 4.767 4.823 718,213 +0.02(+0.39%)
Mar 25, 2010 4.635 4.899 4.626 4.805 579,931 +0.19(+4.08%)
Mar 24, 2010 4.701 4.805 4.588 4.616 549,313 -0.09(-2.00%)
Mar 23, 2010 4.465 4.729 4.409 4.710 598,185 +0.28(+6.38%)
Mar 22, 2010 4.286 4.475 4.268 4.428 420,436 +0.08(+1.95%)
Mar 19, 2010 4.381 4.428 4.324 4.343 474,467 -0.03(-0.65%)
Mar 18, 2010 4.334 4.447 4.324 4.371 240,203 +0.04(+0.87%)
Mar 17, 2010 4.324 4.352 4.249 4.334 680,402 +0.01(+0.22%)
Mar 16, 2010 4.334 4.352 4.239 4.324 300,575 +0.03(+0.66%)
Mar 15, 2010 4.296 4.381 4.268 4.296 310,947 -0.04(-0.87%)
Mar 12, 2010 4.334 4.371 4.239 4.334 456,691 +0.03(+0.66%)
Mar 11, 2010 4.249 4.381 4.202 4.305 493,610 +0.05(+1.11%)
Mar 10, 2010 4.305 4.315 4.206 4.258 413,380 -0.03(-0.72%)
Mar 09, 2010 4.289 4.346 4.214 4.289 578,308 +0.00(+0.00%)
Mar 08, 2010 4.139 4.317 4.139 4.289 593,654 +0.14(+3.39%)
Mar 05, 2010 4.139 4.186 4.064 4.149 632,401 +0.04(+0.91%)
Mar 04, 2010 4.186 4.242 4.083 4.111 958,423 -0.04(-0.91%)
Mar 03, 2010 4.167 4.214 4.102 4.149 747,886 +0.03(+0.68%)
Mar 02, 2010 4.280 4.280 4.111 4.120 1,010,830 -0.11(-2.66%)
Mar 01, 2010 4.242 4.271 4.149 4.233 706,989 -0.01(-0.22%)
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%)
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.