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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2019 9.640 10.29 9.370 10.23 1,097,506 +0.84(+8.95%)
Apr 29, 2019 9.500 9.560 9.320 9.390 353,179 -0.08(-0.84%)
Apr 26, 2019 9.520 9.520 9.180 9.470 394,700 -0.07(-0.73%)
Apr 25, 2019 9.690 9.690 9.450 9.540 601,195 -0.16(-1.65%)
Apr 24, 2019 9.680 9.790 9.630 9.700 544,451 +0.01(+0.10%)
Apr 23, 2019 9.790 9.790 9.570 9.690 502,239 -0.05(-0.51%)
Apr 22, 2019 9.670 9.790 9.560 9.740 496,947 +0.07(+0.72%)
Apr 18, 2019 9.520 9.680 9.470 9.670 387,100 +0.10(+1.04%)
Apr 17, 2019 9.580 9.695 9.440 9.570 480,899 +0.01(+0.10%)
Apr 16, 2019 9.620 9.780 9.530 9.560 351,689 -0.01(-0.10%)
Apr 15, 2019 9.590 9.660 9.495 9.570 336,345 -0.02(-0.21%)
Apr 12, 2019 9.600 9.650 9.460 9.590 474,400 +0.01(+0.10%)
Apr 11, 2019 9.640 9.760 9.540 9.580 461,207 -0.03(-0.31%)
Apr 10, 2019 9.450 9.650 9.411 9.610 532,508 +0.21(+2.23%)
Apr 09, 2019 9.440 9.620 9.330 9.400 716,639 -0.05(-0.53%)
Apr 08, 2019 9.360 9.520 9.170 9.450 436,778 +0.08(+0.85%)
Apr 05, 2019 9.500 9.520 9.290 9.370 427,800 -0.10(-1.06%)
Apr 04, 2019 9.230 9.510 9.200 9.470 698,864 +0.27(+2.93%)
Apr 03, 2019 9.110 9.274 9.080 9.200 593,562 +0.10(+1.10%)
Apr 02, 2019 9.000 9.120 8.880 9.100 531,760 +0.10(+1.11%)
Apr 01, 2019 8.950 9.015 8.860 9.000 470,707 +0.09(+1.01%)
Mar 29, 2019 9.060 9.060 8.800 8.910 387,800 -0.09(-1.00%)
Mar 28, 2019 9.070 9.154 8.940 9.000 350,671 -0.06(-0.66%)
Mar 27, 2019 9.020 9.110 8.880 9.060 354,437 +0.12(+1.34%)
Mar 26, 2019 9.150 9.180 8.880 8.940 378,560 -0.18(-1.97%)
Mar 25, 2019 9.110 9.210 8.830 9.120 714,841 +0.04(+0.44%)
Mar 22, 2019 9.000 9.100 8.870 9.080 1,110,100 +0.08(+0.89%)
Mar 21, 2019 8.820 9.180 8.820 9.000 670,419 +0.16(+1.81%)
Mar 20, 2019 8.540 8.860 8.460 8.840 860,677 +0.30(+3.51%)
Mar 19, 2019 8.550 8.590 8.450 8.540 306,915 +0.04(+0.47%)
Mar 18, 2019 8.389 8.500 8.240 8.500 350,742 +0.11(+1.31%)
Mar 15, 2019 8.170 8.680 8.170 8.390 1,187,400 +0.22(+2.69%)
Mar 14, 2019 8.240 8.290 8.120 8.170 374,403 -0.07(-0.85%)
Mar 13, 2019 8.330 8.390 8.160 8.240 495,190 -0.07(-0.84%)
Mar 12, 2019 8.290 8.420 8.250 8.310 397,264 +0.01(+0.12%)
Mar 11, 2019 8.280 8.310 8.205 8.300 431,087 +0.00(+0.00%)
Mar 08, 2019 8.320 8.420 8.250 8.300 295,500 -0.03(-0.36%)
Mar 07, 2019 8.340 8.480 8.260 8.330 347,057 +0.00(+0.00%)
Mar 06, 2019 8.360 8.460 8.200 8.330 1,157,049 -0.05(-0.60%)
Mar 05, 2019 8.520 8.540 8.330 8.380 363,132 -0.14(-1.64%)
Mar 04, 2019 8.780 8.780 8.410 8.520 874,881 -0.22(-2.52%)
Mar 01, 2019 8.950 9.100 8.730 8.740 896,000 -0.16(-1.80%)
Feb 28, 2019 8.790 9.020 8.600 8.900 1,106,530 +0.14(+1.60%)
Feb 27, 2019 8.430 8.950 8.350 8.760 1,814,923 +0.33(+3.91%)
Feb 26, 2019 8.400 8.540 8.320 8.430 1,712,214 +0.12(+1.44%)
Feb 25, 2019 8.320 8.540 8.285 8.310 1,680,541 +0.11(+1.34%)
Feb 22, 2019 8.100 8.650 8.020 8.200 2,350,000 +0.10(+1.23%)
Feb 21, 2019 7.760 8.150 7.720 8.100 1,023,880 +0.36(+4.65%)
Feb 20, 2019 7.640 8.223 7.600 7.740 999,695 +0.18(+2.38%)
Feb 19, 2019 7.400 7.600 7.360 7.560 202,129 +0.19(+2.58%)
Feb 15, 2019 7.300 7.460 7.270 7.370 241,200 +0.10(+1.38%)
Feb 14, 2019 7.090 7.430 7.060 7.270 255,860 +0.19(+2.68%)
Feb 13, 2019 7.090 7.105 7.025 7.080 244,613 +0.00(+0.00%)
Feb 12, 2019 7.080 7.160 7.010 7.080 186,055 +0.07(+1.00%)
Feb 11, 2019 6.920 7.020 6.810 7.010 117,898 +0.10(+1.45%)
Feb 08, 2019 6.790 6.940 6.760 6.910 99,300 +0.06(+0.88%)
Feb 07, 2019 7.050 7.050 6.756 6.850 182,960 -0.20(-2.84%)
Feb 06, 2019 7.110 7.140 7.000 7.050 129,333 -0.06(-0.84%)
Feb 05, 2019 7.070 7.200 7.030 7.110 147,828 +0.04(+0.57%)
Feb 04, 2019 7.040 7.110 7.010 7.070 245,032 +0.02(+0.28%)
Feb 01, 2019 7.060 7.090 6.970 7.050 136,500 -0.02(-0.28%)
Jan 31, 2019 7.060 7.170 7.040 7.070 161,502 +0.01(+0.14%)
Jan 30, 2019 7.110 7.160 7.030 7.060 203,163 -0.01(-0.14%)
Jan 29, 2019 7.100 7.150 7.030 7.070 118,099 -0.02(-0.28%)
Jan 28, 2019 7.190 7.190 7.060 7.090 157,552 -0.11(-1.53%)
Jan 25, 2019 7.310 7.320 7.170 7.200 119,200 -0.04(-0.55%)
Jan 24, 2019 7.250 7.285 7.180 7.240 99,140 +0.00(+0.00%)
Jan 23, 2019 7.180 7.340 7.130 7.240 184,950 +0.10(+1.40%)
Jan 22, 2019 7.360 7.380 7.040 7.140 215,956 -0.24(-3.25%)
Jan 18, 2019 7.460 7.520 7.350 7.380 174,000 -0.06(-0.81%)
Jan 17, 2019 7.180 7.640 7.140 7.440 381,186 +0.25(+3.48%)
Jan 16, 2019 6.920 7.220 6.920 7.190 199,310 +0.28(+4.05%)
Jan 15, 2019 6.880 6.990 6.874 6.910 300,051 +0.01(+0.14%)
Jan 14, 2019 7.010 7.080 6.890 6.900 591,121 -0.21(-2.95%)
Jan 11, 2019 7.140 7.150 7.010 7.110 129,900 -0.08(-1.11%)
Jan 10, 2019 7.120 7.250 7.050 7.190 196,067 +0.03(+0.42%)
Jan 09, 2019 7.270 7.360 7.080 7.160 247,710 -0.09(-1.24%)
Jan 08, 2019 7.230 7.250 7.092 7.250 177,875 +0.09(+1.26%)
Jan 07, 2019 7.100 7.180 7.090 7.160 257,991 +0.07(+0.99%)
Jan 04, 2019 6.940 7.160 6.900 7.090 561,600 +0.30(+4.42%)
Jan 03, 2019 6.710 6.960 6.700 6.790 496,146 +0.03(+0.44%)
Jan 02, 2019 6.510 6.760 6.430 6.760 417,858 +0.14(+2.11%)
Dec 31, 2018 6.580 6.650 6.430 6.620 369,300 +0.13(+2.00%)
Dec 28, 2018 6.440 6.600 6.380 6.490 218,800 +0.06(+0.93%)
Dec 27, 2018 6.360 6.485 6.260 6.430 314,576 +0.03(+0.47%)
Dec 26, 2018 6.150 6.410 6.090 6.400 445,721 +0.26(+4.23%)
Dec 24, 2018 6.250 6.460 6.120 6.140 359,500 -0.17(-2.69%)
Dec 21, 2018 6.720 6.760 6.290 6.310 478,600 -0.41(-6.10%)
Dec 20, 2018 6.860 6.900 6.640 6.720 400,367 -0.14(-2.04%)
Dec 19, 2018 7.010 7.080 6.740 6.860 357,010 -0.12(-1.72%)
Dec 18, 2018 7.060 7.160 6.960 6.980 411,983 -0.11(-1.55%)
Dec 17, 2018 7.330 7.420 7.040 7.090 369,584 -0.22(-3.01%)
Dec 14, 2018 7.480 7.580 7.240 7.310 323,800 -0.17(-2.27%)
Dec 13, 2018 7.750 7.940 7.430 7.480 573,536 -0.10(-1.32%)
Dec 12, 2018 7.250 7.710 7.169 7.580 1,350,612 +0.36(+4.99%)
Dec 11, 2018 7.250 7.270 7.050 7.220 441,778 +0.09(+1.26%)
Dec 10, 2018 7.070 7.140 6.870 7.130 296,330 +0.08(+1.13%)
Dec 07, 2018 7.120 7.170 6.970 7.050 270,800 -0.02(-0.28%)
Dec 06, 2018 7.150 7.166 6.710 7.070 667,864 -0.18(-2.48%)
Dec 04, 2018 7.450 7.460 7.200 7.250 223,500 -0.24(-3.20%)
Dec 03, 2018 7.500 7.500 7.320 7.490 191,365 +0.08(+1.08%)
Nov 30, 2018 7.110 7.430 7.110 7.410 305,600 +0.26(+3.64%)
Nov 29, 2018 7.300 7.340 7.090 7.150 184,762 -0.22(-2.99%)
Nov 28, 2018 6.980 7.370 6.907 7.370 339,363 +0.37(+5.29%)
Nov 27, 2018 7.020 7.250 6.970 7.000 306,898 -0.03(-0.43%)
Nov 26, 2018 7.060 7.180 6.970 7.030 361,559 -0.02(-0.28%)
Nov 23, 2018 7.020 7.150 7.020 7.050 115,600 -0.03(-0.42%)
Nov 21, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Nov 20, 2018 7.090 7.190 6.970 7.040 359,466 -0.06(-0.85%)
Nov 19, 2018 7.100 7.140 7.013 7.100 273,056 -0.05(-0.70%)
Nov 16, 2018 7.000 7.190 6.980 7.150 240,300 +0.09(+1.27%)
Nov 15, 2018 6.870 7.200 6.817 7.060 294,977 +0.18(+2.62%)
Nov 14, 2018 7.020 7.060 6.750 6.880 522,896 -0.14(-1.99%)
Nov 13, 2018 7.500 7.720 7.010 7.020 832,416 -0.47(-6.28%)
Nov 12, 2018 7.290 7.490 7.220 7.490 665,172 +0.24(+3.31%)
Nov 09, 2018 7.260 7.300 7.150 7.250 597,700 -0.01(-0.14%)
Nov 08, 2018 7.100 7.280 7.050 7.260 793,082 +0.10(+1.40%)
Nov 07, 2018 6.870 7.313 6.850 7.160 759,910 +0.43(+6.39%)
Nov 06, 2018 6.400 6.970 6.330 6.730 1,056,638 +0.86(+14.65%)
Nov 05, 2018 5.980 5.980 5.830 5.870 70,283 -0.09(-1.51%)
Nov 02, 2018 5.890 6.060 5.890 5.960 131,400 +0.08(+1.36%)
Nov 01, 2018 5.810 5.920 5.700 5.880 79,564 +0.07(+1.20%)
Oct 31, 2018 5.900 5.910 5.640 5.810 191,049 -0.04(-0.68%)
Oct 30, 2018 5.680 5.870 5.680 5.850 144,780 +0.18(+3.17%)
Oct 29, 2018 5.680 5.750 5.610 5.670 79,056 +0.06(+1.07%)
Oct 26, 2018 5.510 5.720 5.470 5.610 99,000 +0.03(+0.54%)
Oct 25, 2018 5.580 5.630 5.480 5.580 71,306 +0.07(+1.27%)
Oct 24, 2018 5.640 5.660 5.490 5.510 108,014 -0.15(-2.65%)
Oct 23, 2018 5.420 5.730 5.400 5.660 90,814 +0.16(+2.91%)
Oct 22, 2018 5.380 5.530 5.380 5.500 86,453 +0.13(+2.42%)
Oct 19, 2018 5.490 5.590 5.370 5.370 88,500 -0.13(-2.36%)
Oct 18, 2018 5.560 5.620 5.450 5.500 195,063 -0.13(-2.31%)
Oct 17, 2018 5.740 5.780 5.610 5.630 40,347 -0.14(-2.43%)
Oct 16, 2018 5.630 5.780 5.590 5.770 103,306 +0.17(+3.04%)
Oct 15, 2018 5.660 5.720 5.560 5.600 95,590 -0.07(-1.23%)
Oct 12, 2018 5.850 5.880 5.620 5.670 206,200 -0.15(-2.58%)
Oct 11, 2018 5.920 6.000 5.730 5.820 136,726 -0.13(-2.18%)
Oct 10, 2018 6.000 6.050 5.940 5.950 106,548 -0.05(-0.83%)
Oct 09, 2018 6.000 6.150 6.000 6.000 137,909 -0.01(-0.17%)
Oct 08, 2018 5.980 6.130 5.970 6.010 139,257 +0.01(+0.17%)
Oct 05, 2018 6.160 6.170 5.950 6.000 146,000 -0.14(-2.28%)
Oct 04, 2018 6.160 6.200 6.070 6.140 204,320 -0.03(-0.49%)
Oct 03, 2018 6.280 6.320 6.150 6.170 171,963 -0.02(-0.32%)
Oct 02, 2018 6.200 6.390 6.115 6.190 578,649 +0.00(+0.00%)
Oct 01, 2018 6.250 6.250 6.100 6.190 206,961 -0.01(-0.16%)
Sep 28, 2018 6.050 6.200 6.005 6.200 273,700 +0.20(+3.33%)
Sep 27, 2018 6.050 6.050 6.000 6.000 71,897 +0.00(+0.00%)
Sep 26, 2018 5.900 6.050 5.850 6.000 243,002 +0.10(+1.69%)
Sep 25, 2018 5.900 5.950 5.800 5.900 68,036 +0.00(+0.00%)
Sep 24, 2018 5.950 5.950 5.850 5.900 119,458 -0.05(-0.84%)
Sep 21, 2018 5.800 5.950 5.800 5.950 336,500 +0.10(+1.71%)
Sep 20, 2018 5.750 5.900 5.700 5.850 84,402 +0.15(+2.63%)
Sep 19, 2018 5.750 5.850 5.650 5.700 73,469 -0.05(-0.87%)
Sep 18, 2018 5.850 5.850 5.750 5.750 88,316 -0.05(-0.86%)
Sep 17, 2018 5.900 5.900 5.800 5.800 74,564 -0.05(-0.85%)
Sep 14, 2018 5.800 5.900 5.750 5.850 86,300 +0.02(+0.43%)
Sep 13, 2018 5.850 5.900 5.750 5.825 116,424 -0.02(-0.43%)
Sep 12, 2018 5.900 5.950 5.850 5.850 323,374 -0.05(-0.85%)
Sep 11, 2018 5.950 5.950 5.800 5.900 229,725 -0.05(-0.84%)
Sep 10, 2018 5.800 5.950 5.750 5.950 151,285 +0.20(+3.48%)
Sep 07, 2018 5.750 5.800 5.600 5.750 142,100 +0.05(+0.88%)
Sep 06, 2018 5.450 5.750 5.450 5.700 171,346 +0.25(+4.59%)
Sep 05, 2018 5.400 5.500 5.400 5.450 117,690 +0.05(+0.93%)
Sep 04, 2018 5.450 5.450 5.350 5.400 57,617 -0.07(-1.37%)
Aug 31, 2018 5.475 5.475 5.475 0 +0.12(+2.34%)
Aug 30, 2018 5.600 5.600 5.250 5.350 140,416 -0.23(-4.04%)
Aug 29, 2018 5.550 5.650 5.550 5.575 87,808 +0.00(+0.00%)
Aug 28, 2018 5.600 5.650 5.550 5.575 34,794 -0.02(-0.45%)
Aug 27, 2018 5.800 5.800 5.600 5.600 55,725 -0.15(-2.61%)
Aug 24, 2018 5.800 5.800 5.700 5.750 70,100 -0.05(-0.86%)
Aug 23, 2018 5.650 5.850 5.625 5.800 239,008 +0.15(+2.65%)
Aug 22, 2018 5.400 5.750 5.400 5.650 230,852 +0.30(+5.61%)
Aug 21, 2018 5.300 5.450 5.300 5.350 109,637 +0.00(+0.00%)
Aug 20, 2018 5.400 5.414 5.300 5.350 62,630 -0.05(-0.93%)
Aug 17, 2018 5.450 5.500 5.400 5.400 79,900 -0.05(-0.92%)
Aug 16, 2018 5.350 5.450 5.350 5.450 213,479 +0.25(+4.81%)
Aug 15, 2018 5.300 5.300 5.200 5.200 45,472 -0.10(-1.89%)
Aug 14, 2018 5.300 5.350 5.250 5.300 179,817 +0.00(+0.00%)
Aug 13, 2018 5.250 5.300 5.150 5.300 105,475 +0.00(+0.00%)
Aug 10, 2018 5.300 5.325 5.250 5.300 89,800 -0.05(-0.93%)
Aug 09, 2018 5.350 5.400 5.300 5.350 147,326 +0.00(+0.00%)
Aug 08, 2018 5.350 5.400 5.200 5.350 131,350 +0.00(+0.00%)
Aug 07, 2018 5.450 5.450 5.300 5.350 73,276 -0.10(-1.83%)
Aug 06, 2018 5.250 5.450 5.150 5.450 108,405 +0.20(+3.81%)
Aug 03, 2018 5.300 5.400 5.200 5.250 315,500 -0.05(-0.94%)
Aug 02, 2018 5.300 5.300 5.150 5.300 263,643 -0.05(-0.93%)
Aug 01, 2018 5.250 5.350 4.850 5.350 449,019 -0.05(-0.93%)
Jul 31, 2018 5.250 5.400 5.250 5.400 259,633 +0.15(+2.86%)
Jul 30, 2018 5.450 5.500 5.250 5.250 120,871 -0.20(-3.67%)
Jul 27, 2018 5.550 5.600 5.450 5.450 64,100 -0.10(-1.80%)
Jul 26, 2018 5.500 5.550 5.450 5.550 59,933 +0.10(+1.83%)
Jul 25, 2018 5.700 5.750 5.450 5.450 120,689 -0.20(-3.54%)
Jul 24, 2018 5.700 5.750 5.650 5.650 95,922 -0.05(-0.88%)
Jul 23, 2018 5.750 5.750 5.600 5.700 101,823 -0.05(-0.87%)
Jul 20, 2018 5.650 5.825 5.650 5.750 279,347 +0.10(+1.77%)
Jul 19, 2018 5.550 5.700 5.550 5.650 110,247 +0.10(+1.80%)
Jul 18, 2018 5.500 5.600 5.500 5.550 67,011 +0.00(+0.00%)
Jul 17, 2018 5.500 5.550 5.450 5.550 67,952 +0.00(+0.00%)
Jul 16, 2018 5.600 5.600 5.500 5.550 59,312 -0.05(-0.89%)
Jul 13, 2018 5.550 5.700 5.505 5.600 124,365 +0.05(+0.90%)
Jul 12, 2018 5.500 5.575 5.300 5.550 157,169 +0.10(+1.83%)
Jul 11, 2018 5.500 5.500 5.400 5.450 71,310 -0.05(-0.91%)
Jul 10, 2018 5.450 5.550 5.450 5.500 72,873 +0.00(+0.00%)
Jul 09, 2018 5.450 5.500 5.400 5.500 90,659 +0.10(+1.85%)
Jul 06, 2018 5.400 5.450 5.350 5.400 111,054 +0.00(+0.00%)
Jul 05, 2018 5.400 5.450 5.300 5.400 121,549 +0.05(+0.93%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.10(+1.90%)
Jul 02, 2018 5.250 5.300 5.050 5.250 131,282 +0.00(+0.00%)
Jun 29, 2018 5.300 5.400 5.250 5.250 237,449 -0.05(-0.94%)
Jun 28, 2018 5.350 5.400 5.300 5.300 147,477 -0.05(-0.93%)
Jun 27, 2018 5.350 5.400 5.300 5.350 123,663 +0.00(+0.00%)
Jun 26, 2018 5.250 5.350 5.200 5.350 100,010 +0.10(+1.90%)
Jun 25, 2018 5.300 5.350 5.100 5.250 200,044 -0.05(-0.94%)
Jun 22, 2018 5.050 5.300 5.000 5.300 488,846 +0.25(+4.95%)
Jun 21, 2018 5.250 5.250 5.000 5.050 116,972 -0.20(-3.81%)
Jun 20, 2018 5.250 5.300 5.150 5.250 146,770 +0.05(+0.96%)
Jun 19, 2018 5.150 5.300 5.050 5.200 122,266 +0.05(+0.97%)
Jun 18, 2018 5.050 5.200 5.000 5.150 123,872 +0.10(+1.98%)
Jun 15, 2018 5.200 5.000 5.050 209,198 -0.05(-0.98%)
Jun 14, 2018 5.200 5.250 5.050 5.100 85,931 -0.10(-1.92%)
Jun 13, 2018 5.300 5.316 5.200 5.200 61,535 -0.15(-2.80%)
Jun 12, 2018 5.300 5.350 5.300 5.350 67,104 +0.05(+0.94%)
Jun 11, 2018 5.250 5.350 5.250 5.300 55,841 +0.00(+0.00%)
Jun 08, 2018 5.350 5.400 5.300 5.300 82,599 -0.05(-0.93%)
Jun 07, 2018 5.300 5.400 5.300 5.350 124,133 +0.00(+0.00%)
Jun 06, 2018 5.350 5.400 5.300 5.350 105,466 -0.05(-0.93%)
Jun 05, 2018 5.200 5.450 5.200 5.400 213,977 +0.15(+2.86%)
Jun 04, 2018 5.200 5.350 5.175 5.250 233,800 +0.05(+0.96%)
Jun 01, 2018 5.050 5.200 5.000 5.200 197,587 +0.17(+3.48%)
May 31, 2018 4.950 5.050 4.925 5.025 287,899 +0.03(+0.50%)
May 30, 2018 5.000 5.050 4.925 5.000 296,236 +0.05(+1.01%)
May 29, 2018 4.900 5.000 4.900 4.950 108,604 +0.00(+0.00%)
May 25, 2018 4.950 4.950 4.950 0 +0.10(+2.06%)
May 24, 2018 4.750 4.900 4.700 4.850 91,399 +0.05(+1.04%)
May 23, 2018 4.950 4.950 4.700 4.800 114,507 -0.15(-3.03%)
May 22, 2018 5.000 5.000 4.850 4.950 112,117 -0.05(-1.00%)
May 21, 2018 4.850 5.000 4.850 5.000 98,053 +0.12(+2.56%)
May 18, 2018 4.950 4.950 4.850 4.875 151,425 -0.03(-0.51%)
May 17, 2018 5.000 5.000 4.850 4.900 111,389 -0.05(-1.01%)
May 16, 2018 5.000 5.050 4.900 4.950 107,126 +0.00(+0.00%)
May 15, 2018 4.800 5.000 4.800 4.950 152,809 +0.05(+1.02%)
May 14, 2018 5.050 5.075 4.900 4.900 130,074 -0.20(-3.92%)
May 11, 2018 5.050 5.145 5.000 5.100 150,330 +0.10(+2.00%)
May 10, 2018 5.050 5.100 5.000 5.000 114,094 -0.05(-0.99%)
May 09, 2018 5.050 5.125 5.000 5.050 102,409 +0.00(+0.00%)
May 08, 2018 5.050 5.100 4.850 5.050 177,372 -0.05(-0.98%)
May 07, 2018 5.000 5.150 4.950 5.100 104,734 +0.15(+3.03%)
May 04, 2018 4.850 5.000 4.850 4.950 153,348 +0.05(+1.02%)
May 03, 2018 4.850 4.950 4.775 4.900 73,691 +0.05(+1.03%)
May 02, 2018 4.400 4.900 4.400 4.850 252,751 +0.35(+7.78%)
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.