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 )

8.780 -0.410 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2007 8.494 8.522 8.410 8.504 228,242 +0.08(+1.00%)
May 30, 2007 8.428 8.682 8.400 8.419 98,768 -0.05(-0.55%)
May 29, 2007 8.710 8.710 8.260 8.466 92,205 +0.03(+0.33%)
May 25, 2007 8.701 8.701 8.400 8.438 43,769 +0.03(+0.33%)
May 24, 2007 8.588 8.588 8.269 8.410 93,820 -0.04(-0.44%)
May 23, 2007 8.447 8.541 8.260 8.447 115,966 +0.00(+0.00%)
May 22, 2007 8.682 8.682 8.447 8.447 86,488 -0.19(-2.17%)
May 21, 2007 8.616 8.804 8.569 8.635 302,585 -0.09(-1.08%)
May 18, 2007 8.260 8.879 7.912 8.729 1,161,459 +0.52(+6.29%)
May 17, 2007 8.025 8.250 7.855 8.213 1,160,136 +0.36(+4.54%)
May 16, 2007 7.668 7.978 7.593 7.856 194,300 +0.26(+3.46%)
May 15, 2007 7.603 7.649 7.593 7.593 94,345 -0.03(-0.37%)
May 14, 2007 7.527 7.631 7.518 7.621 129,773 +0.07(+0.87%)
May 11, 2007 7.612 7.828 7.527 7.556 81,680 -0.07(-0.86%)
May 10, 2007 7.349 7.659 7.349 7.621 262,752 +0.17(+2.27%)
May 09, 2007 7.847 7.847 7.424 7.452 498,281 -0.33(-4.22%)
May 08, 2007 7.847 7.847 7.584 7.781 135,114 -0.01(-0.12%)
May 07, 2007 7.790 7.828 7.753 7.790 201,590 +0.06(+0.73%)
May 04, 2007 7.734 7.771 7.509 7.734 215,763 +0.04(+0.49%)
May 03, 2007 7.621 7.734 7.593 7.696 218,880 +0.07(+0.86%)
May 02, 2007 7.387 7.678 7.377 7.631 164,972 +0.24(+3.30%)
May 01, 2007 7.265 7.462 7.199 7.387 63,217 +0.11(+1.55%)
Apr 30, 2007 7.462 7.509 7.274 7.274 15,490 -0.19(-2.52%)
Apr 27, 2007 7.471 7.471 7.368 7.462 37,570 +0.07(+0.89%)
Apr 26, 2007 7.509 7.509 7.246 7.396 9,477 -0.08(-1.01%)
Apr 25, 2007 7.396 7.584 7.396 7.471 201,838 +0.08(+1.02%)
Apr 24, 2007 7.462 7.462 7.283 7.396 41,725 -0.07(-0.88%)
Apr 23, 2007 7.377 7.462 7.227 7.462 43,798 +0.18(+2.45%)
Apr 20, 2007 7.218 7.363 7.218 7.283 21,788 +0.06(+0.78%)
Apr 19, 2007 7.499 7.499 7.199 7.227 41,299 -0.22(-2.90%)
Apr 18, 2007 7.293 7.452 7.166 7.443 158,695 +0.23(+3.26%)
Apr 17, 2007 7.208 7.283 7.077 7.208 107,550 +0.06(+0.79%)
Apr 16, 2007 6.983 7.265 6.701 7.152 204,213 +0.27(+3.96%)
Apr 13, 2007 6.992 6.992 6.880 6.880 53,268 -0.02(-0.27%)
Apr 12, 2007 6.514 6.908 6.514 6.899 62,381 +0.30(+4.55%)
Apr 11, 2007 6.551 6.598 6.439 6.598 17,153 +0.04(+0.57%)
Apr 10, 2007 6.335 6.570 6.335 6.561 23,572 +0.04(+0.58%)
Apr 09, 2007 6.664 6.664 6.495 6.523 7,271 -0.05(-0.71%)
Apr 05, 2007 6.392 6.570 6.364 6.570 4,901 +0.05(+0.72%)
Apr 04, 2007 6.664 6.664 6.476 6.523 47,179 +0.00(+0.00%)
Apr 03, 2007 6.288 6.523 6.288 6.523 57,957 +0.23(+3.73%)
Apr 02, 2007 6.457 6.457 6.260 6.288 21,997 -0.18(-2.76%)
Mar 30, 2007 6.307 6.467 6.284 6.467 39,212 +0.27(+4.39%)
Mar 29, 2007 6.307 6.307 6.195 6.195 4,304 -0.02(-0.28%)
Mar 28, 2007 6.335 6.335 5.735 6.212 39,327 -0.07(-1.07%)
Mar 27, 2007 6.401 6.401 6.260 6.279 15,270 -0.02(-0.30%)
Mar 26, 2007 6.298 6.382 6.298 6.298 11,925 -0.08(-1.32%)
Mar 23, 2007 6.392 6.467 6.335 6.382 7,763 -0.01(-0.15%)
Mar 22, 2007 6.429 6.429 6.336 6.392 4,315 +0.01(+0.15%)
Mar 21, 2007 6.476 6.476 6.345 6.382 7,156 -0.03(-0.44%)
Mar 20, 2007 6.364 6.476 6.345 6.410 11,651 +0.01(+0.15%)
Mar 19, 2007 6.476 6.542 6.317 6.401 97,646 -0.08(-1.16%)
Mar 16, 2007 6.345 6.486 6.345 6.476 37,609 +0.09(+1.47%)
Mar 15, 2007 6.401 6.410 6.345 6.382 38,371 -0.08(-1.16%)
Mar 14, 2007 6.542 6.542 6.364 6.457 35,580 -0.08(-1.15%)
Mar 13, 2007 6.711 6.748 6.486 6.533 83,887 -0.18(-2.66%)
Mar 12, 2007 6.683 6.739 6.579 6.711 21,695 -0.03(-0.42%)
Mar 09, 2007 6.739 6.739 6.589 6.739 19,320 +0.00(+0.00%)
Mar 08, 2007 6.702 6.823 6.685 6.739 68,053 +0.04(+0.56%)
Mar 07, 2007 6.711 6.758 6.617 6.701 87,503 -0.01(-0.14%)
Mar 06, 2007 6.730 6.730 6.683 6.711 127,062 +0.04(+0.56%)
Mar 05, 2007 6.730 6.758 6.626 6.673 18,314 -0.13(-1.92%)
Mar 02, 2007 6.626 6.805 6.617 6.804 100,124 +0.16(+2.39%)
Mar 01, 2007 6.758 6.758 6.617 6.645 12,907 -0.02(-0.28%)
Feb 28, 2007 6.570 6.711 6.570 6.664 28,342 -0.05(-0.70%)
Feb 27, 2007 6.655 6.861 6.655 6.711 17,579 -0.16(-2.32%)
Feb 26, 2007 6.899 6.936 6.730 6.870 20,481 -0.03(-0.41%)
Feb 23, 2007 6.870 6.936 6.852 6.899 21,521 +0.02(+0.27%)
Feb 22, 2007 6.964 6.964 6.805 6.880 46,817 +0.08(+1.10%)
Feb 21, 2007 6.805 6.880 6.664 6.805 612,248 +0.00(+0.00%)
Feb 20, 2007 6.936 6.936 6.701 6.805 249,048 +0.06(+0.83%)
Feb 16, 2007 6.504 6.748 6.504 6.748 323,350 +0.32(+4.96%)
Feb 15, 2007 6.429 6.467 6.401 6.429 27,718 -0.05(-0.72%)
Feb 14, 2007 6.461 6.476 6.354 6.476 142,704 +0.02(+0.29%)
Feb 13, 2007 6.457 6.467 6.420 6.457 91,865 -0.01(-0.15%)
Feb 12, 2007 6.429 6.551 6.401 6.467 86,593 +0.07(+1.09%)
Feb 09, 2007 6.420 6.420 6.382 6.397 13,637 -0.02(-0.35%)
Feb 08, 2007 6.429 6.429 6.335 6.420 86,652 +0.08(+1.24%)
Feb 07, 2007 6.392 6.392 6.335 6.341 71,464 -0.02(-0.35%)
Feb 06, 2007 6.410 6.495 6.364 6.364 63,901 -0.02(-0.29%)
Feb 05, 2007 6.429 6.429 6.382 6.382 94,601 -0.06(-0.87%)
Feb 02, 2007 6.457 6.457 6.401 6.439 182,983 +0.01(+0.15%)
Feb 01, 2007 6.523 6.523 6.382 6.429 392,411 +0.01(+0.15%)
Jan 31, 2007 6.523 6.523 6.392 6.420 91,220 +0.00(+0.00%)
Jan 30, 2007 6.420 6.429 6.401 6.420 17,089 +0.02(+0.29%)
Jan 29, 2007 6.410 6.439 6.392 6.401 182,673 -0.01(-0.15%)
Jan 26, 2007 6.373 6.410 6.354 6.410 157,727 +0.03(+0.44%)
Jan 25, 2007 6.382 6.382 6.335 6.382 407,021 -0.05(-0.73%)
Jan 24, 2007 6.364 6.429 6.326 6.429 163,898 +0.12(+1.93%)
Jan 23, 2007 6.307 6.345 6.091 6.307 119,755 -0.02(-0.30%)
Jan 22, 2007 6.429 6.429 6.204 6.326 19,649 -0.12(-1.89%)
Jan 19, 2007 6.232 6.448 6.195 6.448 158,537 +0.31(+5.05%)
Jan 18, 2007 6.091 6.138 6.016 6.138 136,482 +0.11(+1.87%)
Jan 17, 2007 6.288 6.335 6.007 6.026 18,289 -0.30(-4.75%)
Jan 16, 2007 6.307 6.382 6.195 6.326 187,410 -0.06(-0.88%)
Jan 12, 2007 6.570 6.570 6.288 6.382 14,252 -0.19(-2.86%)
Jan 11, 2007 6.852 6.852 6.401 6.570 20,044 +0.10(+1.60%)
Jan 10, 2007 6.983 6.983 6.401 6.467 19,199 -0.28(-4.17%)
Jan 09, 2007 6.805 6.805 6.692 6.748 72,439 +0.01(+0.14%)
Jan 08, 2007 7.021 7.021 6.551 6.739 69,871 +0.26(+4.06%)
Jan 05, 2007 6.561 6.561 6.288 6.476 158,004 +0.15(+2.37%)
Jan 04, 2007 6.204 6.392 6.148 6.326 169,916 +0.23(+3.69%)
Jan 03, 2007 6.195 6.195 6.016 6.101 80,975 +0.05(+0.78%)
Dec 29, 2006 5.960 6.091 5.951 6.054 103,027 +0.09(+1.57%)
Dec 28, 2006 6.054 6.054 5.913 5.960 283,246 -0.09(-1.55%)
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.