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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2011 7.036 7.227 7.017 7.093 402,444 +0.06(+0.81%)
Apr 28, 2011 6.836 7.103 6.798 7.036 708,438 +0.19(+2.78%)
Apr 27, 2011 6.931 6.998 6.760 6.846 520,227 -0.07(-0.96%)
Apr 26, 2011 6.836 6.998 6.789 6.912 468,989 +0.09(+1.33%)
Apr 25, 2011 6.836 6.912 6.779 6.822 391,907 +0.04(+0.63%)
Apr 21, 2011 6.950 6.950 6.760 6.779 306,377 -0.10(-1.39%)
Apr 20, 2011 6.989 6.998 6.846 6.874 385,709 +0.00(+0.00%)
Apr 19, 2011 6.884 6.979 6.846 6.874 249,784 +0.04(+0.56%)
Apr 18, 2011 6.865 6.874 6.751 6.836 322,187 -0.11(-1.64%)
Apr 15, 2011 6.969 7.051 6.931 6.950 371,767 -0.05(-0.68%)
Apr 14, 2011 6.931 7.036 6.931 6.998 185,087 -0.02(-0.27%)
Apr 13, 2011 7.284 7.284 6.931 7.017 344,142 -0.22(-3.03%)
Apr 12, 2011 7.141 7.360 7.141 7.236 375,792 +0.02(+0.30%)
Apr 11, 2011 7.255 7.284 7.093 7.215 332,848 -0.06(-0.82%)
Apr 08, 2011 7.284 7.341 7.208 7.274 242,609 +0.02(+0.26%)
Apr 07, 2011 7.293 7.360 7.246 7.255 298,718 -0.03(-0.39%)
Apr 06, 2011 7.484 7.484 7.255 7.284 320,287 -0.18(-2.42%)
Apr 05, 2011 7.388 7.522 7.379 7.465 301,492 +0.04(+0.51%)
Apr 04, 2011 7.417 7.474 7.388 7.427 242,017 +0.05(+0.65%)
Apr 01, 2011 7.322 7.446 7.265 7.379 271,082 +0.11(+1.57%)
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%)
Jan 03, 2011 7.097 7.173 7.078 7.107 467,469 +0.10(+1.49%)
Dec 31, 2010 7.069 7.126 6.992 7.002 320,816 -0.07(-0.94%)
Dec 30, 2010 7.088 7.116 7.040 7.069 137,954 +0.00(+0.00%)
Dec 29, 2010 7.145 7.145 7.059 7.069 198,927 -0.04(-0.53%)
Dec 28, 2010 7.116 7.154 7.040 7.107 382,220 -0.01(-0.13%)
Dec 27, 2010 7.050 7.173 7.040 7.116 313,863 +0.10(+1.35%)
Dec 23, 2010 6.907 7.069 6.897 7.021 409,232 +0.08(+1.09%)
Dec 22, 2010 7.002 7.069 6.916 6.945 515,293 -0.02(-0.27%)
Dec 21, 2010 7.306 7.306 6.878 6.964 1,328,749 -0.46(-6.15%)
Dec 20, 2010 7.468 7.544 7.268 7.420 516,363 -0.01(-0.13%)
Dec 17, 2010 7.677 7.677 7.411 7.430 498,945 -0.22(-2.86%)
Dec 16, 2010 7.506 7.658 7.449 7.648 765,017 +0.20(+2.68%)
Dec 15, 2010 7.430 7.591 7.430 7.449 394,451 +0.01(+0.13%)
Dec 14, 2010 7.582 7.601 7.430 7.439 305,831 -0.10(-1.26%)
Dec 13, 2010 7.534 7.601 7.496 7.534 394,604 +0.05(+0.63%)
Dec 10, 2010 7.363 7.534 7.325 7.487 493,503 +0.14(+1.94%)
Dec 09, 2010 7.420 7.420 7.325 7.344 299,575 +0.02(+0.26%)
Dec 08, 2010 7.325 7.392 7.221 7.325 364,440 -0.01(-0.17%)
Dec 07, 2010 7.233 7.489 7.224 7.337 584,448 +0.22(+3.06%)
Dec 06, 2010 7.186 7.195 7.034 7.119 774,514 -0.05(-0.66%)
Dec 03, 2010 7.015 7.195 6.920 7.167 657,662 +0.10(+1.48%)
Dec 02, 2010 7.081 7.129 7.015 7.062 923,781 -0.04(-0.53%)
Dec 01, 2010 7.442 7.641 6.949 7.100 1,610,503 -0.17(-2.35%)
Nov 30, 2010 6.882 7.299 6.882 7.271 1,206,491 +0.31(+4.50%)
Nov 29, 2010 6.873 7.001 6.797 6.958 567,530 +0.07(+0.96%)
Nov 26, 2010 7.119 7.119 6.873 6.892 244,376 -0.27(-3.84%)
Nov 24, 2010 7.062 7.167 7.167 7.167 488,336 +0.12(+1.75%)
Nov 23, 2010 6.930 7.043 6.797 7.043 414,779 +0.03(+0.41%)
Nov 22, 2010 6.778 7.025 6.702 7.015 308,678 +0.22(+3.21%)
Nov 19, 2010 6.835 6.920 6.750 6.797 543,871 -0.03(-0.42%)
Nov 18, 2010 6.788 6.844 6.740 6.825 420,671 +0.11(+1.69%)
Nov 17, 2010 6.655 6.750 6.465 6.712 236,615 +0.09(+1.43%)
Nov 16, 2010 6.731 6.797 6.465 6.617 642,874 -0.16(-2.38%)
Nov 15, 2010 6.788 6.844 6.759 6.778 373,054 +0.05(+0.70%)
Nov 12, 2010 6.759 6.825 6.598 6.731 504,452 -0.09(-1.39%)
Nov 11, 2010 6.778 6.892 6.778 6.825 682,489 -0.04(-0.55%)
Nov 10, 2010 6.873 6.901 6.788 6.863 783,249 +0.02(+0.28%)
Nov 09, 2010 6.835 6.854 6.750 6.844 1,846,422 +0.02(+0.28%)
Nov 08, 2010 6.769 6.835 6.693 6.825 607,936 +0.06(+0.84%)
Nov 05, 2010 6.494 6.778 6.484 6.769 748,782 +0.26(+3.93%)
Nov 04, 2010 6.446 6.588 6.356 6.513 1,520,920 +0.17(+2.69%)
Nov 03, 2010 6.370 6.570 6.238 6.342 1,124,146 +0.00(+0.00%)
Nov 02, 2010 6.048 6.342 6.011 6.342 2,210,317 +0.52(+8.96%)
Nov 01, 2010 5.915 5.963 5.716 5.821 437,972 -0.06(-0.97%)
Oct 29, 2010 5.934 6.010 5.859 5.877 483,033 -0.08(-1.27%)
Oct 28, 2010 6.124 6.124 5.877 5.953 493,265 -0.09(-1.57%)
Oct 27, 2010 6.058 6.077 5.991 6.048 320,473 +0.04(+0.63%)
Oct 25, 2010 6.020 6.133 5.963 6.010 397,982 -0.01(-0.16%)
Oct 22, 2010 6.096 6.096 6.010 6.020 279,996 -0.09(-1.40%)
Oct 21, 2010 6.067 6.143 5.972 6.105 384,406 +0.09(+1.42%)
Oct 20, 2010 6.058 6.067 5.925 6.020 375,809 +0.02(+0.32%)
Oct 19, 2010 5.868 6.105 5.830 6.001 573,223 +0.02(+0.32%)
Oct 18, 2010 5.944 5.982 5.821 5.982 281,734 +0.07(+1.12%)
Oct 15, 2010 5.972 5.972 5.835 5.915 633,279 +0.00(+0.00%)
Oct 14, 2010 5.906 5.937 5.859 5.915 672,734 +0.02(+0.32%)
Oct 13, 2010 5.640 5.906 5.612 5.896 835,274 +0.30(+5.42%)
Oct 12, 2010 5.593 5.640 5.489 5.593 546,929 -0.04(-0.67%)
Oct 11, 2010 5.555 5.650 5.432 5.631 672,512 -0.07(-1.16%)
Oct 08, 2010 5.508 5.745 5.451 5.697 346,308 +0.18(+3.26%)
Oct 07, 2010 5.593 5.612 5.489 5.517 616,235 -0.02(-0.34%)
Oct 06, 2010 5.669 5.783 5.451 5.536 549,426 -0.16(-2.83%)
Oct 05, 2010 5.565 5.745 5.460 5.697 719,540 +0.18(+3.26%)
Oct 04, 2010 5.498 5.536 5.422 5.517 565,655 -0.02(-0.34%)
Oct 01, 2010 5.546 5.565 5.413 5.536 458,635 +0.03(+0.52%)
Sep 30, 2010 5.451 5.555 5.318 5.508 556,819 +0.09(+1.75%)
Sep 29, 2010 5.157 5.451 5.157 5.413 508,579 +0.23(+4.39%)
Sep 28, 2010 5.185 5.214 5.053 5.185 742,622 +0.03(+0.55%)
Sep 27, 2010 5.233 5.252 5.034 5.157 631,925 -0.07(-1.27%)
Sep 24, 2010 4.967 5.233 4.906 5.223 665,727 +0.31(+6.37%)
Sep 23, 2010 4.882 4.963 4.787 4.911 568,974 -0.01(-0.19%)
Sep 22, 2010 4.759 4.939 4.730 4.920 712,617 +0.16(+3.39%)
Sep 21, 2010 4.503 4.854 4.484 4.759 1,136,145 +0.29(+6.53%)
Sep 20, 2010 4.389 4.560 4.271 4.467 1,379,224 +0.10(+2.22%)
Sep 17, 2010 4.655 4.693 4.365 4.370 1,250,539 -0.34(-7.24%)
Sep 15, 2010 4.806 4.864 4.664 4.711 786,539 -0.09(-1.78%)
Sep 14, 2010 4.929 4.977 4.783 4.797 761,468 -0.14(-2.88%)
Sep 13, 2010 4.598 4.977 4.598 4.939 793,325 +0.41(+9.00%)
Sep 10, 2010 4.626 4.683 4.531 4.531 490,042 -0.09(-1.85%)
Sep 09, 2010 4.531 4.626 4.522 4.617 356,119 +0.15(+3.40%)
Sep 08, 2010 4.797 4.797 4.408 4.465 1,424,663 -0.33(-6.79%)
Sep 07, 2010 4.932 4.970 4.771 4.790 519,652 -0.14(-2.87%)
Sep 03, 2010 5.036 5.045 4.904 4.932 249,836 -0.05(-0.95%)
Sep 02, 2010 4.941 4.998 4.904 4.979 374,068 +0.05(+0.96%)
Sep 01, 2010 4.856 4.998 4.809 4.932 558,711 +0.17(+3.47%)
Aug 31, 2010 4.554 4.818 4.535 4.767 665,810 +0.22(+4.89%)
Aug 30, 2010 4.601 4.667 4.516 4.545 305,233 -0.07(-1.43%)
Aug 27, 2010 4.545 4.611 4.431 4.611 356,019 +0.11(+2.52%)
Aug 26, 2010 4.677 4.677 4.488 4.497 403,881 -0.16(-3.45%)
Aug 25, 2010 4.441 4.667 4.441 4.658 574,829 +0.20(+4.45%)
Aug 24, 2010 4.450 4.545 4.441 4.459 328,985 -0.08(-1.77%)
Aug 23, 2010 4.545 4.715 4.535 4.540 359,398 +0.01(+0.31%)
Aug 20, 2010 4.620 4.658 4.497 4.526 549,888 -0.07(-1.44%)
Aug 19, 2010 4.847 4.866 4.592 4.592 389,943 -0.29(-6.00%)
Aug 18, 2010 4.979 5.007 4.875 4.885 407,206 -0.08(-1.52%)
Aug 17, 2010 4.809 5.003 4.771 4.960 654,325 +0.20(+4.17%)
Aug 16, 2010 4.724 4.804 4.705 4.762 249,641 +0.04(+0.80%)
Aug 13, 2010 4.800 4.818 4.724 4.724 391,521 -0.05(-1.04%)
Aug 12, 2010 4.724 4.856 4.630 4.774 479,651 +0.03(+0.65%)
Aug 11, 2010 4.866 4.932 4.743 4.743 514,788 -0.21(-4.20%)
Aug 10, 2010 5.017 5.045 4.866 4.951 635,685 -0.09(-1.69%)
Aug 09, 2010 4.970 5.064 4.894 5.036 427,611 +0.12(+2.50%)
Aug 06, 2010 4.941 5.007 4.818 4.913 506,890 -0.05(-0.95%)
Aug 05, 2010 5.007 5.083 4.904 4.960 516,264 -0.04(-0.76%)
Aug 04, 2010 4.866 5.036 4.752 4.998 1,173,984 +0.19(+3.93%)
Aug 03, 2010 5.527 5.565 4.771 4.809 2,385,286 -0.54(-10.07%)
Aug 02, 2010 5.376 5.480 5.291 5.348 512,717 +0.06(+1.07%)
Jul 30, 2010 5.310 5.385 5.206 5.291 339,656 -0.10(-1.93%)
Jul 29, 2010 5.348 5.433 5.168 5.395 327,552 +0.08(+1.42%)
Jul 28, 2010 5.452 5.527 5.300 5.319 259,584 -0.16(-2.93%)
Jul 27, 2010 5.470 5.574 5.348 5.480 308,756 +0.07(+1.22%)
Jul 26, 2010 5.452 5.575 5.395 5.414 443,133 -0.02(-0.35%)
Jul 23, 2010 5.395 5.433 5.253 5.433 509,236 +0.06(+1.05%)
Jul 22, 2010 5.291 5.414 5.244 5.376 829,422 +0.20(+3.83%)
Jul 21, 2010 5.414 5.442 5.102 5.178 652,665 -0.18(-3.35%)
Jul 20, 2010 5.159 5.366 5.064 5.357 423,756 +0.18(+3.47%)
Jul 19, 2010 5.234 5.281 5.074 5.178 395,246 -0.03(-0.54%)
Jul 16, 2010 5.395 5.452 5.187 5.206 792,175 -0.23(-4.17%)
Jul 15, 2010 5.584 5.622 5.348 5.433 543,656 -0.13(-2.38%)
Jul 14, 2010 5.650 5.678 5.489 5.565 431,797 -0.09(-1.67%)
Jul 13, 2010 5.707 5.726 5.593 5.659 716,520 +0.04(+0.67%)
Jul 12, 2010 5.763 5.792 5.574 5.622 436,819 -0.15(-2.62%)
Jul 09, 2010 5.839 5.896 5.707 5.773 362,776 -0.09(-1.61%)
Jul 08, 2010 6.047 6.099 5.744 5.867 445,539 -0.12(-2.05%)
Jul 07, 2010 5.839 6.000 5.839 5.990 725,861 +0.20(+3.43%)
Jul 06, 2010 5.659 5.886 5.584 5.792 1,229,767 +0.27(+4.97%)
Jul 02, 2010 5.461 5.574 5.272 5.518 522,567 +0.13(+2.46%)
Jul 01, 2010 5.650 5.650 5.244 5.385 820,037 -0.28(-5.00%)
Jun 30, 2010 5.659 5.744 5.593 5.669 671,200 +0.04(+0.67%)
Jun 29, 2010 5.829 5.844 5.574 5.631 721,648 -0.49(-8.02%)
Jun 25, 2010 5.952 6.151 5.782 6.122 4,646,073 +0.18(+3.02%)
Jun 24, 2010 5.735 6.000 5.707 5.943 739,222 +0.14(+2.44%)
Jun 23, 2010 5.716 5.896 5.480 5.801 825,619 +0.02(+0.33%)
Jun 22, 2010 6.132 6.141 5.735 5.782 605,352 -0.18(-3.01%)
Jun 21, 2010 6.103 6.132 5.924 5.962 338,952 -0.03(-0.47%)
Jun 18, 2010 6.085 6.085 5.867 5.990 558,596 -0.05(-0.78%)
Jun 17, 2010 6.028 6.269 5.943 6.037 1,252,469 +0.09(+1.43%)
Jun 16, 2010 5.858 6.075 5.735 5.952 991,750 +0.06(+0.96%)
Jun 15, 2010 5.716 5.896 5.508 5.896 956,000 +0.23(+4.00%)
Jun 14, 2010 5.763 6.000 5.574 5.669 1,468,756 -0.02(-0.33%)
Jun 11, 2010 5.433 5.688 5.395 5.688 451,123 +0.17(+3.08%)
Jun 10, 2010 5.508 5.603 5.376 5.518 690,147 +0.12(+2.28%)
Jun 09, 2010 5.622 5.688 5.338 5.395 911,939 -0.17(-3.11%)
Jun 08, 2010 5.605 5.879 5.437 5.568 911,380 +0.03(+0.51%)
Jun 07, 2010 6.020 6.067 5.521 5.539 618,681 -0.43(-7.15%)
Jun 04, 2010 5.813 6.142 5.700 5.966 1,530,720 +0.02(+0.36%)
Jun 03, 2010 6.076 6.642 5.888 5.945 2,803,016 +0.34(+6.05%)
Jun 02, 2010 5.539 5.832 5.539 5.605 577,363 +0.08(+1.36%)
Jun 01, 2010 5.445 6.114 5.445 5.530 619,948 +0.04(+0.77%)
May 28, 2010 5.370 5.587 5.191 5.488 500,954 +0.12(+2.19%)
May 27, 2010 5.087 5.389 4.965 5.370 264,189 +0.41(+8.36%)
May 26, 2010 5.021 5.172 4.918 4.955 370,101 +0.00(+0.00%)
May 25, 2010 4.814 4.984 4.729 4.955 317,038 +0.00(+0.00%)
May 24, 2010 4.937 5.172 4.861 4.955 562,610 +0.04(+0.77%)
May 21, 2010 4.899 5.210 4.852 4.918 445,764 -0.06(-1.14%)
May 20, 2010 5.144 5.360 4.974 4.974 302,091 -0.44(-8.17%)
May 19, 2010 5.360 5.474 5.210 5.417 226,169 +0.00(+0.00%)
May 18, 2010 5.464 5.624 5.332 5.417 318,868 +0.06(+1.05%)
May 17, 2010 5.417 5.464 5.295 5.360 249,836 +0.00(+0.00%)
May 14, 2010 5.398 5.455 5.219 5.360 252,320 -0.06(-1.04%)
May 13, 2010 5.426 5.563 5.360 5.417 220,645 -0.05(-0.86%)
May 12, 2010 5.549 5.634 5.445 5.464 379,810 -0.08(-1.36%)
May 11, 2010 5.539 5.558 5.417 5.539 268,073 -0.02(-0.34%)
May 10, 2010 5.502 5.558 5.163 5.558 666,323 +0.63(+12.81%)
May 07, 2010 5.172 5.257 4.823 4.927 426,374 -0.28(-5.43%)
May 06, 2010 5.492 5.577 4.654 5.210 501,465 -0.30(-5.47%)
May 05, 2010 5.313 5.577 4.955 5.511 875,331 +0.35(+6.75%)
May 04, 2010 5.313 5.728 5.012 5.163 969,697 -0.12(-2.32%)
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.