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 )

9.320 -0.180 (-1.89%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 22, 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, 2011 7.360 7.360 7.227 7.265 341,770 -0.12(-1.68%)
Mar 30, 2011 6.979 7.398 6.960 7.388 554,780 +0.45(+6.45%)
Mar 29, 2011 7.103 7.103 6.893 6.941 308,684 -0.11(-1.62%)
Mar 28, 2011 7.122 7.208 7.046 7.055 419,161 -0.04(-0.54%)
Mar 25, 2011 7.150 7.227 7.027 7.093 267,179 +0.01(+0.13%)
Mar 24, 2011 7.046 7.160 6.950 7.084 386,142 +0.10(+1.50%)
Mar 23, 2011 6.893 7.046 6.712 6.979 357,949 +0.06(+0.83%)
Mar 22, 2011 7.074 7.074 6.893 6.922 232,546 -0.13(-1.89%)
Mar 21, 2011 7.084 7.150 6.955 7.055 269,561 +0.10(+1.51%)
Mar 18, 2011 6.931 6.998 6.817 6.950 498,113 +0.01(+0.14%)
Mar 17, 2011 6.884 7.017 6.827 6.941 357,856 +0.17(+2.46%)
Mar 16, 2011 6.912 6.936 6.722 6.774 518,663 -0.16(-2.27%)
Mar 15, 2011 7.084 7.122 6.836 6.931 576,468 -0.29(-3.96%)
Mar 14, 2011 7.188 7.312 7.160 7.217 329,961 -0.01(-0.13%)
Mar 11, 2011 7.274 7.341 7.212 7.227 317,056 -0.07(-0.91%)
Mar 10, 2011 7.436 7.522 7.103 7.293 642,383 -0.17(-2.30%)
Mar 09, 2011 7.503 7.560 7.427 7.465 279,634 -0.04(-0.55%)
Mar 08, 2011 7.506 7.629 7.354 7.506 475,145 +0.02(+0.25%)
Mar 07, 2011 7.781 7.838 7.249 7.487 462,071 -0.26(-3.37%)
Mar 04, 2011 7.639 7.772 7.582 7.748 450,243 +0.12(+1.56%)
Mar 03, 2011 7.762 7.962 7.591 7.629 579,414 -0.07(-0.86%)
Mar 02, 2011 7.259 7.734 7.259 7.696 653,092 +0.42(+5.81%)
Mar 01, 2011 7.468 7.496 7.211 7.273 599,545 -0.20(-2.73%)
Feb 28, 2011 7.183 7.534 7.183 7.477 705,974 +0.29(+4.10%)
Feb 25, 2011 7.449 7.534 7.097 7.183 1,173,580 -0.23(-3.08%)
Feb 24, 2011 7.325 7.420 6.859 7.411 1,234,496 +0.11(+1.56%)
Feb 23, 2011 7.392 7.648 7.287 7.297 952,649 -0.10(-1.41%)
Feb 22, 2011 7.601 7.781 7.392 7.401 942,484 -0.23(-2.99%)
Feb 18, 2011 7.791 7.791 7.582 7.629 1,727,777 -0.11(-1.47%)
Feb 17, 2011 7.810 7.952 7.715 7.743 783,142 -0.09(-1.09%)
Feb 16, 2011 8.114 8.171 7.819 7.829 484,054 -0.25(-3.06%)
Feb 15, 2011 8.256 8.370 7.990 8.076 397,185 -0.24(-2.86%)
Feb 14, 2011 8.313 8.484 8.180 8.313 366,651 +0.02(+0.23%)
Feb 11, 2011 8.199 8.294 8.171 8.294 173,599 +0.05(+0.58%)
Feb 10, 2011 8.161 8.380 8.152 8.247 358,045 +0.01(+0.12%)
Feb 09, 2011 8.389 8.389 8.114 8.237 238,031 -0.14(-1.70%)
Feb 08, 2011 8.294 8.427 8.218 8.380 362,748 +0.08(+1.02%)
Feb 07, 2011 8.095 8.361 8.057 8.295 394,724 +0.19(+2.36%)
Feb 04, 2011 8.104 8.190 7.962 8.104 426,464 +0.00(+0.06%)
Feb 03, 2011 8.123 8.227 7.952 8.099 271,996 +0.01(+0.18%)
Feb 02, 2011 8.180 8.228 8.076 8.085 267,511 -0.10(-1.28%)
Feb 01, 2011 7.924 8.237 7.895 8.190 380,109 +0.29(+3.73%)
Jan 31, 2011 7.791 7.914 7.658 7.895 400,778 +0.10(+1.34%)
Jan 28, 2011 8.000 8.047 7.772 7.791 598,440 -0.20(-2.50%)
Jan 27, 2011 7.886 8.009 7.885 7.990 451,558 +0.13(+1.69%)
Jan 26, 2011 7.810 8.009 7.734 7.857 511,608 +0.09(+1.10%)
Jan 25, 2011 7.686 7.772 7.506 7.772 515,993 +0.07(+0.86%)
Jan 24, 2011 7.629 7.829 7.620 7.705 720,870 +0.05(+0.62%)
Jan 21, 2011 7.582 7.743 7.553 7.658 416,272 +0.14(+1.90%)
Jan 20, 2011 7.601 7.639 7.430 7.515 255,412 -0.09(-1.25%)
Jan 19, 2011 7.933 7.971 7.572 7.610 911,289 -0.32(-4.07%)
Jan 18, 2011 8.114 8.114 7.876 7.933 436,807 -0.14(-1.76%)
Jan 14, 2011 7.962 8.080 7.895 8.076 490,616 +0.11(+1.43%)
Jan 13, 2011 8.161 8.218 7.909 7.962 489,738 -0.19(-2.33%)
Jan 12, 2011 7.981 8.247 7.943 8.152 505,179 +0.22(+2.75%)
Jan 11, 2011 7.601 7.952 7.601 7.933 564,075 +0.33(+4.38%)
Jan 10, 2011 7.354 7.620 7.306 7.601 537,399 +0.20(+2.70%)
Jan 07, 2011 7.534 7.544 7.297 7.401 594,542 -0.09(-1.27%)
Jan 06, 2011 7.582 7.582 7.468 7.496 667,877 +0.00(+0.00%)
Jan 05, 2011 7.487 7.591 7.477 7.496 1,128,558 +0.02(+0.25%)
Jan 04, 2011 7.354 7.715 7.221 7.477 2,125,649 +0.37(+5.21%)
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.