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 29, 2015 5.620 5.650 5.519 5.560 233,885 -0.03(-0.54%)
May 28, 2015 5.660 5.690 5.550 5.590 227,050 -0.12(-2.10%)
May 27, 2015 5.620 5.790 5.560 5.710 346,140 +0.11(+1.96%)
May 26, 2015 5.570 5.620 5.470 5.600 351,307 -0.03(-0.53%)
May 22, 2015 5.700 5.630 5.630 5.630 158,700 -0.11(-1.92%)
May 21, 2015 5.730 5.770 5.670 5.740 148,669 +0.03(+0.53%)
May 20, 2015 5.770 5.770 5.650 5.710 131,259 -0.02(-0.35%)
May 19, 2015 5.710 5.800 5.640 5.730 282,411 -0.04(-0.69%)
May 18, 2015 5.840 5.920 5.690 5.770 264,041 -0.08(-1.37%)
May 15, 2015 5.770 5.940 5.650 5.850 273,898 +0.07(+1.21%)
May 14, 2015 5.590 5.830 5.590 5.780 379,442 +0.22(+3.96%)
May 13, 2015 5.770 5.904 5.560 5.560 317,207 -0.20(-3.47%)
May 12, 2015 5.760 5.980 5.630 5.760 451,327 +0.03(+0.52%)
May 11, 2015 5.580 5.764 5.560 5.730 392,844 +0.11(+1.96%)
May 08, 2015 5.720 5.760 5.580 5.620 321,700 -0.04(-0.71%)
May 07, 2015 5.620 5.788 5.500 5.660 539,215 +0.16(+2.91%)
May 06, 2015 6.000 6.040 5.330 5.500 1,133,088 -0.50(-8.33%)
May 05, 2015 5.660 6.010 5.600 6.000 648,614 +0.25(+4.44%)
May 04, 2015 5.800 5.920 5.720 5.745 200,435 -0.02(-0.43%)
May 01, 2015 5.800 5.850 5.630 5.770 161,237 -0.03(-0.52%)
Apr 30, 2015 5.960 6.110 5.780 5.800 245,858 -0.21(-3.49%)
Apr 29, 2015 6.150 6.150 5.970 6.010 121,991 -0.15(-2.44%)
Apr 28, 2015 6.020 6.200 6.020 6.160 143,089 +0.13(+2.16%)
Apr 27, 2015 6.010 6.190 5.881 6.030 186,802 +0.07(+1.17%)
Apr 24, 2015 5.870 6.000 5.840 5.960 105,939 +0.12(+2.05%)
Apr 23, 2015 5.800 5.950 5.790 5.840 220,864 +0.03(+0.52%)
Apr 22, 2015 5.830 5.910 5.790 5.810 126,894 -0.04(-0.68%)
Apr 21, 2015 6.020 6.039 5.780 5.850 158,376 -0.13(-2.17%)
Apr 20, 2015 5.850 6.020 5.850 5.980 113,140 +0.13(+2.22%)
Apr 17, 2015 6.080 6.120 5.770 5.850 308,071 -0.27(-4.41%)
Apr 16, 2015 6.260 6.280 6.110 6.120 107,039 -0.14(-2.24%)
Apr 15, 2015 6.150 6.300 6.140 6.260 162,190 +0.13(+2.12%)
Apr 14, 2015 6.080 6.170 6.080 6.130 106,753 +0.06(+0.99%)
Apr 13, 2015 5.930 6.090 5.910 6.070 109,028 +0.14(+2.36%)
Apr 10, 2015 5.980 6.050 5.900 5.930 130,076 +0.00(+0.00%)
Apr 09, 2015 6.090 6.090 5.870 5.930 178,108 -0.15(-2.47%)
Apr 08, 2015 6.110 6.150 6.020 6.080 133,018 -0.03(-0.49%)
Apr 07, 2015 6.150 6.195 6.150 6.110 174,258 -0.02(-0.33%)
Apr 06, 2015 5.890 6.130 5.872 6.130 175,362 +0.23(+3.90%)
Apr 02, 2015 5.940 5.900 5.900 5.900 292,000 -0.03(-0.51%)
Apr 01, 2015 5.970 6.070 5.890 5.930 223,282 -0.08(-1.33%)
Mar 31, 2015 6.050 6.060 5.950 6.010 342,205 -0.09(-1.48%)
Mar 30, 2015 6.010 6.130 6.010 6.100 225,592 +0.00(+0.00%)
Mar 27, 2015 6.040 6.110 6.010 6.100 446,963 +0.05(+0.83%)
Mar 26, 2015 6.040 6.140 6.010 6.050 293,312 +0.00(+0.00%)
Mar 25, 2015 6.110 6.120 6.000 6.050 398,477 -0.05(-0.82%)
Mar 24, 2015 5.990 6.110 5.900 6.100 271,316 +0.13(+2.18%)
Mar 23, 2015 5.930 6.020 5.871 5.970 216,861 +0.04(+0.67%)
Mar 20, 2015 5.860 5.980 5.860 5.930 373,058 +0.08(+1.37%)
Mar 19, 2015 5.890 5.960 5.820 5.850 343,834 -0.03(-0.51%)
Mar 18, 2015 5.620 5.910 5.620 5.880 649,894 +0.22(+3.89%)
Mar 17, 2015 5.730 5.780 5.610 5.660 407,702 -0.06(-1.05%)
Mar 16, 2015 5.820 5.850 5.660 5.720 301,217 -0.08(-1.38%)
Mar 13, 2015 5.910 5.920 5.710 5.800 307,080 -0.10(-1.69%)
Mar 12, 2015 5.780 5.900 5.700 5.900 498,639 +0.16(+2.79%)
Mar 11, 2015 5.620 5.760 5.550 5.740 446,399 +0.12(+2.04%)
Mar 10, 2015 5.780 5.800 5.530 5.625 824,595 -0.24(-4.01%)
Mar 09, 2015 5.900 6.035 5.680 5.860 1,033,376 -0.01(-0.17%)
Mar 06, 2015 5.970 5.990 5.870 5.870 827,185 -0.11(-1.84%)
Mar 05, 2015 6.080 6.130 5.940 5.980 815,354 +0.05(+0.84%)
Mar 04, 2015 5.980 6.055 5.810 5.930 889,125 -0.05(-0.84%)
Mar 03, 2015 6.170 6.370 5.973 5.980 961,302 -0.13(-2.13%)
Mar 02, 2015 6.100 6.210 6.060 6.110 650,369 +0.01(+0.16%)
Feb 27, 2015 6.130 6.190 6.060 6.100 600,823 -0.02(-0.33%)
Feb 26, 2015 6.250 6.270 6.030 6.120 783,289 -0.11(-1.77%)
Feb 25, 2015 6.450 6.500 6.180 6.230 881,891 -0.22(-3.41%)
Feb 24, 2015 7.420 7.420 6.375 6.450 1,765,949 -0.73(-10.17%)
Feb 23, 2015 7.400 7.420 7.160 7.180 298,274 -0.24(-3.23%)
Feb 20, 2015 7.580 7.580 7.370 7.420 309,804 -0.14(-1.85%)
Feb 19, 2015 7.580 7.640 7.480 7.560 311,610 -0.06(-0.79%)
Feb 18, 2015 7.560 7.700 7.520 7.620 95,024 +0.02(+0.26%)
Feb 17, 2015 7.610 7.758 7.570 7.600 337,465 +0.02(+0.26%)
Feb 13, 2015 7.600 7.580 7.580 7.580 345,700 -0.04(-0.52%)
Feb 12, 2015 7.910 7.988 7.540 7.620 593,664 -0.19(-2.43%)
Feb 11, 2015 7.830 7.974 7.740 7.810 218,496 -0.07(-0.89%)
Feb 10, 2015 8.000 8.128 7.870 7.880 293,271 -0.08(-1.01%)
Feb 09, 2015 7.940 8.090 7.870 7.960 279,789 +0.01(+0.13%)
Feb 06, 2015 8.050 8.140 7.950 7.950 374,931 -0.07(-0.87%)
Feb 05, 2015 8.020 8.166 7.900 8.020 284,920 +0.00(+0.00%)
Feb 04, 2015 8.100 8.196 7.990 8.020 183,469 -0.15(-1.84%)
Feb 03, 2015 8.020 8.200 7.941 8.170 325,196 +0.19(+2.38%)
Feb 02, 2015 7.810 8.010 7.690 7.980 317,405 +0.21(+2.70%)
Jan 30, 2015 7.890 7.988 7.700 7.770 237,682 -0.21(-2.63%)
Jan 29, 2015 7.750 7.980 7.710 7.980 209,619 +0.25(+3.23%)
Jan 28, 2015 7.820 7.830 7.670 7.730 226,318 -0.06(-0.77%)
Jan 27, 2015 7.860 7.930 7.710 7.790 261,385 -0.21(-2.62%)
Jan 26, 2015 7.810 8.000 7.790 8.000 104,919 +0.16(+2.04%)
Jan 23, 2015 7.870 7.950 7.740 7.840 200,519 +0.00(+0.00%)
Jan 22, 2015 7.830 7.840 7.670 7.840 228,109 +0.09(+1.16%)
Jan 21, 2015 7.630 7.790 7.600 7.750 274,258 +0.12(+1.57%)
Jan 20, 2015 7.770 7.860 7.540 7.630 202,218 -0.16(-2.05%)
Jan 16, 2015 7.670 7.870 7.670 7.790 191,881 +0.07(+0.91%)
Jan 15, 2015 7.980 7.980 7.600 7.720 218,913 -0.21(-2.65%)
Jan 14, 2015 7.910 7.990 7.720 7.930 147,166 -0.07(-0.88%)
Jan 13, 2015 7.980 8.190 7.750 8.000 251,324 +0.11(+1.39%)
Jan 12, 2015 8.040 8.040 7.820 7.890 264,360 -0.17(-2.11%)
Jan 09, 2015 8.210 8.280 7.960 8.060 255,326 -0.18(-2.18%)
Jan 08, 2015 8.190 8.310 8.090 8.240 215,335 +0.14(+1.73%)
Jan 07, 2015 8.080 8.260 8.040 8.100 141,274 +0.10(+1.25%)
Jan 06, 2015 8.130 8.130 7.870 8.000 238,083 -0.13(-1.60%)
Jan 05, 2015 8.340 8.400 8.100 8.130 169,449 -0.25(-2.98%)
Jan 02, 2015 8.590 8.640 8.250 8.380 134,604 -0.18(-2.10%)
Dec 31, 2014 8.730 8.560 8.560 8.560 224,200 -0.15(-1.72%)
Dec 30, 2014 8.480 8.730 8.470 8.710 165,041 +0.22(+2.59%)
Dec 29, 2014 8.480 8.590 8.430 8.490 231,384 -0.01(-0.12%)
Dec 26, 2014 8.470 8.590 8.340 8.500 150,259 +0.06(+0.71%)
Dec 24, 2014 8.340 8.440 8.440 8.440 65,400 +0.12(+1.44%)
Dec 23, 2014 8.200 8.350 8.020 8.320 213,019 +0.15(+1.84%)
Dec 22, 2014 8.170 8.290 8.090 8.170 111,055 +0.00(+0.00%)
Dec 19, 2014 8.150 8.190 8.025 8.170 335,196 +0.02(+0.25%)
Dec 18, 2014 8.320 8.320 8.080 8.150 211,724 -0.09(-1.15%)
Dec 17, 2014 7.970 8.290 7.970 8.245 314,381 +0.26(+3.32%)
Dec 16, 2014 7.990 8.350 7.930 7.980 516,128 +0.00(+0.00%)
Dec 15, 2014 8.010 8.080 7.900 7.980 388,929 -0.02(-0.25%)
Dec 12, 2014 7.870 8.050 7.660 8.000 266,530 -0.02(-0.19%)
Dec 11, 2014 8.100 8.285 7.990 8.015 254,605 -0.00(-0.06%)
Dec 10, 2014 8.240 8.350 7.965 8.020 472,791 -0.30(-3.61%)
Dec 09, 2014 7.930 8.390 7.910 8.320 480,027 +0.31(+3.87%)
Dec 08, 2014 8.000 8.140 7.930 8.010 230,208 -0.06(-0.74%)
Dec 05, 2014 7.940 8.160 7.930 8.070 336,292 +0.12(+1.51%)
Dec 04, 2014 8.000 8.050 7.870 7.950 482,992 -0.07(-0.87%)
Dec 03, 2014 7.760 8.100 7.760 8.020 478,407 +0.24(+3.08%)
Dec 02, 2014 7.640 7.950 7.590 7.780 463,306 +0.19(+2.50%)
Dec 01, 2014 7.530 7.680 7.420 7.590 345,063 +0.01(+0.13%)
Nov 28, 2014 7.740 7.760 7.570 7.580 182,399 -0.16(-2.07%)
Nov 26, 2014 7.690 7.740 7.740 7.740 165,200 +0.07(+0.91%)
Nov 25, 2014 7.690 7.764 7.640 7.670 249,842 +0.00(+0.00%)
Nov 24, 2014 7.560 7.700 7.520 7.670 239,407 +0.11(+1.46%)
Nov 21, 2014 7.510 7.620 7.440 7.560 332,404 +0.13(+1.75%)
Nov 20, 2014 7.090 7.460 7.090 7.430 265,347 +0.28(+3.92%)
Nov 19, 2014 7.070 7.480 6.890 7.150 260,111 +0.08(+1.13%)
Nov 18, 2014 7.080 7.230 7.060 7.070 362,309 +0.00(+0.00%)
Nov 17, 2014 7.240 7.270 7.020 7.070 383,499 -0.16(-2.21%)
Nov 14, 2014 7.100 7.310 7.078 7.230 346,982 +0.11(+1.54%)
Nov 13, 2014 7.180 7.260 6.990 7.120 205,638 -0.04(-0.56%)
Nov 12, 2014 7.070 7.180 7.040 7.160 265,810 +0.03(+0.42%)
Nov 11, 2014 7.400 7.400 7.120 7.130 283,377 -0.25(-3.39%)
Nov 10, 2014 7.220 7.400 7.220 7.380 316,446 +0.15(+2.07%)
Nov 07, 2014 6.910 7.250 6.850 7.230 395,733 +0.35(+5.09%)
Nov 06, 2014 7.080 7.080 6.830 6.880 387,530 -0.15(-2.13%)
Nov 05, 2014 6.520 7.200 6.260 7.030 1,251,990 +0.18(+2.63%)
Nov 04, 2014 6.730 6.940 6.730 6.850 354,298 +0.10(+1.48%)
Nov 03, 2014 6.930 6.970 6.710 6.750 248,901 -0.24(-3.43%)
Oct 31, 2014 7.050 7.050 6.860 6.990 312,763 +0.14(+2.04%)
Oct 30, 2014 6.550 6.870 6.434 6.850 261,107 +0.29(+4.42%)
Oct 29, 2014 6.700 6.720 6.490 6.560 263,426 -0.14(-2.09%)
Oct 28, 2014 6.340 6.710 6.279 6.700 774,126 +0.42(+6.69%)
Oct 27, 2014 6.380 6.480 6.480 6.280 178,386 -0.20(-3.09%)
Oct 24, 2014 6.590 6.620 6.460 6.480 128,392 -0.09(-1.37%)
Oct 23, 2014 6.450 6.650 6.430 6.570 361,139 +0.18(+2.82%)
Oct 22, 2014 6.500 6.590 6.360 6.390 238,107 -0.11(-1.69%)
Oct 21, 2014 6.580 6.700 6.460 6.500 360,383 -0.01(-0.15%)
Oct 20, 2014 6.470 6.685 6.450 6.510 925,950 +0.02(+0.31%)
Oct 17, 2014 6.690 6.710 6.420 6.490 184,850 -0.09(-1.44%)
Oct 16, 2014 6.490 6.720 6.455 6.585 479,471 -0.04(-0.53%)
Oct 15, 2014 6.110 6.640 6.020 6.620 500,197 +0.42(+6.77%)
Oct 14, 2014 6.120 6.310 6.000 6.200 381,041 +0.17(+2.82%)
Oct 13, 2014 5.850 6.100 5.850 6.030 366,115 +0.17(+2.90%)
Oct 10, 2014 5.890 6.020 5.845 5.860 225,850 -0.06(-1.01%)
Oct 09, 2014 6.100 6.210 5.920 5.920 159,267 -0.20(-3.27%)
Oct 08, 2014 6.080 6.214 5.990 6.120 331,001 +0.03(+0.49%)
Oct 07, 2014 6.190 6.220 6.090 6.090 413,431 -0.14(-2.25%)
Oct 06, 2014 6.250 6.310 6.150 6.230 285,525 -0.04(-0.64%)
Oct 03, 2014 6.190 6.360 6.120 6.270 544,116 +0.17(+2.79%)
Oct 02, 2014 6.080 6.120 5.960 6.100 339,022 +0.05(+0.83%)
Oct 01, 2014 6.160 6.215 6.030 6.050 300,628 -0.13(-2.10%)
Sep 30, 2014 6.420 6.500 6.160 6.180 393,912 -0.27(-4.19%)
Sep 29, 2014 6.440 6.540 6.430 6.450 201,034 -0.09(-1.38%)
Sep 26, 2014 6.480 6.570 6.440 6.540 315,518 +0.07(+1.08%)
Sep 25, 2014 6.650 6.650 6.450 6.470 225,496 -0.18(-2.71%)
Sep 24, 2014 6.690 6.725 6.580 6.650 332,874 +0.00(+0.00%)
Sep 23, 2014 6.720 6.720 6.610 6.650 209,048 -0.08(-1.19%)
Sep 22, 2014 6.700 6.750 6.630 6.730 273,235 -0.03(-0.44%)
Sep 19, 2014 7.020 7.070 6.700 6.760 390,601 -0.22(-3.15%)
Sep 18, 2014 6.990 7.070 6.900 6.980 98,793 +0.00(+0.00%)
Sep 17, 2014 6.940 7.070 6.920 6.980 179,480 +0.02(+0.29%)
Sep 16, 2014 6.950 7.025 6.880 6.960 316,227 +0.01(+0.14%)
Sep 15, 2014 7.160 7.180 6.950 6.950 209,077 -0.23(-3.20%)
Sep 12, 2014 7.450 7.450 7.140 7.180 276,864 -0.28(-3.75%)
Sep 11, 2014 7.400 7.480 7.345 7.460 207,728 +0.03(+0.40%)
Sep 10, 2014 7.400 7.450 7.270 7.430 120,210 +0.05(+0.68%)
Sep 09, 2014 7.520 7.560 7.360 7.380 95,629 -0.18(-2.38%)
Sep 08, 2014 7.520 7.620 7.470 7.560 102,659 +0.03(+0.40%)
Sep 05, 2014 7.460 7.590 7.420 7.530 94,654 +0.02(+0.27%)
Sep 04, 2014 7.580 7.660 7.480 7.510 101,297 -0.07(-0.92%)
Sep 03, 2014 7.770 7.870 7.550 7.580 214,904 -0.15(-1.94%)
Sep 02, 2014 7.670 7.760 7.560 7.730 174,941 +0.11(+1.44%)
Aug 29, 2014 7.610 7.620 7.620 7.620 225,400 +0.03(+0.40%)
Aug 28, 2014 7.930 7.940 7.590 7.590 310,875 -0.40(-5.01%)
Aug 27, 2014 7.970 8.060 7.890 7.990 376,676 +0.06(+0.76%)
Aug 26, 2014 7.660 7.940 7.660 7.930 286,725 +0.32(+4.20%)
Aug 25, 2014 7.510 7.710 7.412 7.610 296,933 +0.13(+1.74%)
Aug 22, 2014 7.350 7.530 7.290 7.480 128,464 +0.14(+1.91%)
Aug 21, 2014 7.300 7.360 7.200 7.340 323,062 +0.03(+0.41%)
Aug 20, 2014 7.350 7.390 7.310 7.310 166,503 -0.10(-1.35%)
Aug 19, 2014 7.460 7.480 7.370 7.410 368,427 -0.03(-0.40%)
Aug 18, 2014 7.480 7.560 7.380 7.440 195,338 +0.05(+0.68%)
Aug 15, 2014 7.500 7.560 7.280 7.390 261,546 -0.03(-0.40%)
Aug 14, 2014 7.250 7.450 7.250 7.420 190,069 +0.16(+2.20%)
Aug 13, 2014 7.290 7.360 7.240 7.260 149,689 -0.01(-0.14%)
Aug 12, 2014 7.330 7.430 7.220 7.270 129,807 -0.11(-1.49%)
Aug 11, 2014 7.300 7.450 7.300 7.380 128,986 +0.14(+1.93%)
Aug 08, 2014 7.140 7.270 7.064 7.240 211,673 +0.11(+1.54%)
Aug 07, 2014 7.320 7.330 7.060 7.130 221,559 -0.14(-1.93%)
Aug 06, 2014 6.950 7.370 6.950 7.270 260,236 +0.25(+3.56%)
Aug 05, 2014 6.990 7.420 6.960 7.020 452,387 -0.19(-2.64%)
Aug 04, 2014 7.160 7.270 7.080 7.210 208,333 +0.06(+0.84%)
Aug 01, 2014 7.230 7.260 7.100 7.150 240,276 -0.07(-0.97%)
Jul 31, 2014 7.280 7.300 7.190 7.220 245,758 -0.15(-2.04%)
Jul 30, 2014 7.390 7.400 7.270 7.370 186,993 +0.01(+0.14%)
Jul 29, 2014 7.240 7.390 7.190 7.360 204,373 +0.12(+1.66%)
Jul 28, 2014 7.230 7.270 7.180 7.240 359,736 +0.04(+0.56%)
Jul 25, 2014 7.130 7.240 7.050 7.200 566,522 -0.01(-0.14%)
Jul 24, 2014 7.400 7.470 7.170 7.210 774,131 -0.16(-2.17%)
Jul 23, 2014 7.480 7.490 7.360 7.370 196,691 -0.13(-1.73%)
Jul 22, 2014 7.570 7.650 7.490 7.500 157,363 -0.02(-0.27%)
Jul 21, 2014 7.530 7.540 7.410 7.520 334,010 -0.08(-1.05%)
Jul 18, 2014 7.560 7.710 7.560 7.600 322,775 +0.01(+0.13%)
Jul 17, 2014 7.750 7.750 7.580 7.590 193,851 -0.18(-2.32%)
Jul 16, 2014 7.760 7.830 7.630 7.770 212,327 +0.01(+0.13%)
Jul 15, 2014 7.890 7.940 7.700 7.760 142,375 -0.14(-1.77%)
Jul 14, 2014 7.950 7.990 7.860 7.900 167,150 +0.06(+0.77%)
Jul 11, 2014 7.970 7.990 7.830 7.840 164,572 -0.11(-1.38%)
Jul 10, 2014 7.940 8.020 7.820 7.950 235,620 -0.16(-1.97%)
Jul 09, 2014 8.170 8.220 8.070 8.110 227,473 -0.06(-0.73%)
Jul 08, 2014 8.150 8.190 7.995 8.170 304,331 -0.03(-0.37%)
Jul 07, 2014 8.280 8.280 8.140 8.200 197,930 -0.08(-0.97%)
Jul 03, 2014 8.220 8.280 8.280 8.280 137,500 +0.08(+0.98%)
Jul 02, 2014 8.150 8.210 8.100 8.200 310,359 +0.05(+0.61%)
Jul 01, 2014 7.990 8.160 7.990 8.150 380,676 +0.16(+2.00%)
Jun 30, 2014 7.810 7.995 7.800 7.990 218,016 +0.14(+1.78%)
Jun 27, 2014 7.660 7.870 7.660 7.850 413,112 +0.17(+2.21%)
Jun 26, 2014 7.790 7.800 7.660 7.680 98,190 -0.13(-1.66%)
Jun 25, 2014 7.680 7.820 7.590 7.810 139,048 +0.06(+0.77%)
Jun 24, 2014 7.900 8.030 7.750 7.750 162,434 -0.19(-2.39%)
Jun 23, 2014 8.000 8.060 7.920 7.940 165,010 -0.07(-0.87%)
Jun 20, 2014 8.090 8.108 7.990 8.010 409,595 -0.03(-0.37%)
Jun 19, 2014 8.030 8.080 8.000 8.040 144,499 +0.00(+0.00%)
Jun 18, 2014 8.070 8.070 7.950 8.040 144,765 -0.01(-0.12%)
Jun 17, 2014 7.930 8.100 7.830 8.050 294,139 +0.08(+1.00%)
Jun 16, 2014 8.070 8.070 7.810 7.970 157,573 -0.07(-0.87%)
Jun 13, 2014 8.060 8.127 7.990 8.040 155,217 +0.04(+0.50%)
Jun 12, 2014 8.300 8.300 7.950 8.000 310,108 -0.29(-3.50%)
Jun 11, 2014 8.350 8.380 8.240 8.290 280,945 -0.07(-0.84%)
Jun 10, 2014 8.310 8.370 8.225 8.360 237,023 +0.21(+2.58%)
Jun 06, 2014 7.870 8.150 7.780 8.150 545,930 +0.32(+4.09%)
Jun 05, 2014 7.500 7.835 7.450 7.830 283,764 +0.35(+4.68%)
Jun 04, 2014 7.440 7.539 7.420 7.480 167,284 +0.02(+0.27%)
Jun 03, 2014 7.610 7.629 7.460 7.460 214,029 -0.19(-2.48%)
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.