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 (%)
Jul 31, 2023 8.160 8.460 8.160 8.400 979,140 +0.24(+2.94%)
Jul 28, 2023 8.220 8.370 8.150 8.160 436,508 +0.00(+0.00%)
Jul 27, 2023 8.310 8.370 8.100 8.160 635,600 -0.09(-1.09%)
Jul 26, 2023 7.990 8.250 7.960 8.250 699,586 +0.25(+3.12%)
Jul 25, 2023 7.940 8.060 7.900 8.000 366,688 +0.03(+0.38%)
Jul 24, 2023 7.750 8.000 7.650 7.970 528,657 +0.25(+3.24%)
Jul 21, 2023 8.100 8.130 7.710 7.720 327,765 -0.32(-3.98%)
Jul 20, 2023 8.090 8.260 7.990 8.040 522,228 -0.02(-0.25%)
Jul 19, 2023 7.910 8.110 7.840 8.060 448,393 +0.16(+2.03%)
Jul 18, 2023 7.900 8.010 7.790 7.900 419,163 +0.02(+0.25%)
Jul 17, 2023 7.950 7.950 7.662 7.880 519,060 -0.08(-1.01%)
Jul 14, 2023 8.190 8.240 7.905 7.960 549,615 -0.25(-3.05%)
Jul 13, 2023 8.180 8.250 8.120 8.210 402,714 +0.05(+0.61%)
Jul 12, 2023 8.490 8.490 8.110 8.160 463,312 -0.04(-0.49%)
Jul 11, 2023 8.170 8.250 8.130 8.200 357,794 +0.02(+0.24%)
Jul 10, 2023 8.190 8.300 8.140 8.180 298,928 -0.04(-0.49%)
Jul 07, 2023 8.100 8.270 8.100 8.220 432,701 +0.12(+1.48%)
Jul 06, 2023 8.130 8.205 7.970 8.100 389,838 -0.05(-0.61%)
Jul 05, 2023 8.250 8.250 8.030 8.150 406,669 -0.09(-1.09%)
Jul 03, 2023 8.100 8.265 8.100 8.240 210,148 +0.08(+0.98%)
Jun 30, 2023 8.230 8.260 8.105 8.160 370,659 +0.01(+0.12%)
Jun 29, 2023 8.100 8.190 8.050 8.150 418,195 +0.08(+0.99%)
Jun 28, 2023 8.090 8.090 8.000 8.070 370,396 +0.01(+0.12%)
Jun 27, 2023 7.870 8.100 7.740 8.060 366,585 +0.19(+2.41%)
Jun 26, 2023 7.570 7.918 7.520 7.870 391,814 +0.28(+3.69%)
Jun 23, 2023 7.620 7.840 7.490 7.590 1,114,821 -0.17(-2.19%)
Jun 22, 2023 7.870 7.905 7.710 7.760 363,532 -0.12(-1.52%)
Jun 21, 2023 7.700 7.960 7.605 7.880 530,495 +0.16(+2.07%)
Jun 20, 2023 7.480 7.735 7.420 7.720 330,550 +0.24(+3.21%)
Jun 16, 2023 7.530 7.530 7.310 7.480 978,646 +0.00(+0.00%)
Jun 15, 2023 7.530 7.530 7.300 7.480 389,910 +1.63(+27.86%)
May 08, 2023 5.800 5.870 5.760 5.850 314,697 +0.10(+1.74%)
May 05, 2023 5.650 5.800 5.650 5.750 357,869 +0.20(+3.60%)
May 04, 2023 5.830 5.885 5.405 5.550 476,292 -0.34(-5.77%)
May 03, 2023 5.810 6.030 5.745 5.890 531,392 +0.10(+1.73%)
May 02, 2023 6.000 6.050 5.510 5.790 432,121 -0.04(-0.69%)
May 01, 2023 5.760 5.890 5.745 5.830 380,742 +0.10(+1.75%)
Apr 28, 2023 5.450 5.835 5.450 5.730 434,334 +0.29(+5.33%)
Apr 27, 2023 5.300 5.440 5.275 5.440 426,438 +0.14(+2.64%)
Apr 26, 2023 5.360 5.440 5.260 5.300 339,779 -0.11(-2.03%)
Apr 25, 2023 5.460 5.470 5.340 5.410 307,752 -0.10(-1.81%)
Apr 24, 2023 5.320 5.550 5.300 5.510 404,007 +0.17(+3.18%)
Apr 21, 2023 5.300 5.440 5.300 5.340 358,072 +0.02(+0.38%)
Apr 20, 2023 5.360 5.360 5.285 5.320 451,122 -0.08(-1.48%)
Apr 19, 2023 5.420 5.435 5.345 5.400 379,975 -0.08(-1.46%)
Apr 18, 2023 5.900 5.900 5.420 5.480 316,540 -0.40(-6.80%)
Apr 17, 2023 5.690 5.890 5.650 5.880 234,795 +0.19(+3.34%)
Apr 14, 2023 5.650 5.720 5.590 5.690 337,016 +0.06(+1.07%)
Apr 13, 2023 5.560 5.640 5.520 5.630 357,784 +0.07(+1.26%)
Apr 12, 2023 5.700 5.710 5.535 5.560 346,992 -0.08(-1.42%)
Apr 11, 2023 5.460 5.700 5.450 5.640 434,816 +0.22(+4.06%)
Apr 10, 2023 5.350 5.440 5.230 5.420 361,408 +0.07(+1.31%)
Apr 06, 2023 5.270 5.360 5.230 5.350 315,975 +0.08(+1.52%)
Apr 05, 2023 5.260 5.290 5.195 5.270 303,493 -0.03(-0.57%)
Apr 04, 2023 5.460 5.460 5.270 5.300 581,680 -0.14(-2.57%)
Apr 03, 2023 5.410 5.520 5.310 5.440 510,837 +0.01(+0.18%)
Mar 31, 2023 5.350 5.430 5.340 5.430 499,334 +0.14(+2.65%)
Mar 30, 2023 5.360 5.480 5.270 5.290 490,439 -0.03(-0.56%)
Mar 29, 2023 5.220 5.400 5.185 5.320 634,666 +0.15(+2.90%)
Mar 28, 2023 5.170 5.235 5.120 5.170 415,156 -0.02(-0.39%)
Mar 27, 2023 5.100 5.225 5.040 5.190 600,802 +0.13(+2.57%)
Mar 24, 2023 4.860 5.060 4.760 5.060 603,087 +0.26(+5.42%)
Mar 23, 2023 4.880 4.915 4.745 4.800 1,032,795 -0.08(-1.64%)
Mar 22, 2023 5.110 5.120 4.870 4.880 476,570 -0.24(-4.69%)
Mar 21, 2023 5.050 5.250 5.010 5.120 663,296 +0.21(+4.28%)
Mar 20, 2023 4.850 5.015 4.820 4.910 1,000,747 +0.09(+1.87%)
Mar 17, 2023 4.970 5.000 4.820 4.820 1,780,321 -0.19(-3.79%)
Mar 16, 2023 5.040 5.150 4.980 5.010 831,447 -0.13(-2.53%)
Mar 15, 2023 5.190 5.230 5.010 5.140 660,155 -0.15(-2.84%)
Mar 14, 2023 5.480 5.550 5.253 5.290 611,574 -0.03(-0.56%)
Mar 13, 2023 5.460 5.565 5.275 5.320 903,439 -0.22(-3.97%)
Mar 10, 2023 5.650 5.700 5.490 5.540 585,506 -0.14(-2.46%)
Mar 09, 2023 5.690 5.750 5.590 5.680 605,573 -0.01(-0.18%)
Mar 08, 2023 5.640 5.705 5.555 5.690 397,875 +0.07(+1.25%)
Mar 07, 2023 5.790 5.850 5.605 5.620 463,179 -0.16(-2.77%)
Mar 06, 2023 5.890 5.920 5.735 5.780 627,444 -0.02(-0.34%)
Mar 03, 2023 5.570 5.820 5.500 5.800 496,169 +0.24(+4.32%)
Mar 02, 2023 5.510 5.605 5.510 5.560 369,519 +0.01(+0.18%)
Mar 01, 2023 5.750 5.768 5.545 5.550 1,019,342 -0.19(-3.23%)
Feb 28, 2023 5.800 5.890 5.720 5.735 921,861 -0.09(-1.63%)
Feb 27, 2023 5.840 6.000 5.800 5.830 483,382 +0.03(+0.52%)
Feb 24, 2023 5.820 5.895 5.780 5.800 549,070 -0.12(-2.03%)
Feb 23, 2023 5.920 6.080 5.810 5.920 583,926 +0.04(+0.68%)
Feb 22, 2023 5.940 6.015 5.870 5.880 660,564 -0.06(-1.01%)
Feb 21, 2023 6.260 6.270 5.865 5.940 837,363 -0.39(-6.16%)
Feb 17, 2023 6.120 6.360 6.050 6.330 801,101 +0.21(+3.43%)
Feb 16, 2023 6.160 6.420 6.020 6.120 1,004,581 -0.04(-0.65%)
Feb 15, 2023 5.620 6.305 5.210 6.160 2,994,771 -0.57(-8.47%)
Feb 14, 2023 6.440 6.755 6.430 6.730 909,227 +0.22(+3.38%)
Feb 13, 2023 6.520 6.560 6.350 6.510 773,169 +0.01(+0.15%)
Feb 10, 2023 6.590 6.590 6.440 6.500 909,732 -0.07(-1.07%)
Feb 09, 2023 6.770 6.850 6.550 6.570 502,585 -0.19(-2.81%)
Feb 08, 2023 6.910 6.930 6.700 6.760 349,531 -0.16(-2.31%)
Feb 07, 2023 6.790 6.940 6.620 6.920 779,444 +0.08(+1.17%)
Feb 06, 2023 6.820 6.900 6.725 6.840 489,589 -0.06(-0.87%)
Feb 03, 2023 6.980 7.100 6.870 6.900 600,370 -0.10(-1.43%)
Feb 02, 2023 6.850 7.080 6.850 7.000 991,694 +0.14(+2.04%)
Feb 01, 2023 6.850 7.050 6.750 6.860 426,439 -0.02(-0.29%)
Jan 31, 2023 6.880 6.900 6.680 6.880 778,638 +0.00(+0.00%)
Jan 30, 2023 6.800 6.967 6.750 6.880 843,877 +0.09(+1.33%)
Jan 27, 2023 6.640 6.850 6.640 6.790 290,209 +0.13(+1.95%)
Jan 26, 2023 6.840 6.910 6.530 6.660 333,459 -0.11(-1.62%)
Jan 25, 2023 6.700 6.880 6.620 6.770 510,811 -0.01(-0.15%)
Jan 24, 2023 6.900 6.900 6.590 6.780 339,991 -0.12(-1.74%)
Jan 23, 2023 6.800 6.960 6.710 6.900 531,939 +0.20(+2.99%)
Jan 20, 2023 6.580 6.910 6.370 6.700 2,465,813 +0.13(+1.98%)
Jan 19, 2023 6.320 6.615 6.250 6.570 646,770 +0.20(+3.14%)
Jan 18, 2023 6.460 6.570 6.325 6.370 244,705 -0.06(-1.01%)
Jan 17, 2023 6.410 6.440 6.310 6.435 322,352 +0.03(+0.55%)
Jan 13, 2023 6.280 6.400 6.160 6.400 430,288 +0.13(+2.07%)
Jan 12, 2023 6.310 6.310 6.030 6.270 547,563 +0.00(+0.00%)
Jan 11, 2023 6.190 6.380 6.080 6.270 721,990 +0.14(+2.28%)
Jan 10, 2023 5.980 6.160 5.935 6.130 390,813 +0.14(+2.34%)
Jan 09, 2023 5.950 6.160 5.910 5.990 427,245 +0.10(+1.70%)
Jan 06, 2023 5.890 5.890 5.710 5.890 445,226 +0.05(+0.86%)
Jan 05, 2023 5.790 5.890 5.680 5.840 372,744 +0.04(+0.69%)
Jan 04, 2023 5.830 5.925 5.720 5.800 468,507 +0.04(+0.69%)
Jan 03, 2023 6.010 6.110 5.415 5.760 828,540 -0.19(-3.19%)
Dec 30, 2022 5.900 6.030 5.830 5.950 365,256 +0.03(+0.51%)
Dec 29, 2022 5.700 5.980 5.630 5.920 524,782 +0.25(+4.41%)
Dec 28, 2022 5.740 5.860 5.645 5.670 505,195 -0.08(-1.39%)
Dec 27, 2022 5.740 5.835 5.580 5.750 453,935 +0.01(+0.17%)
Dec 23, 2022 5.710 5.890 5.615 5.740 534,734 +0.02(+0.35%)
Dec 22, 2022 6.080 6.185 5.520 5.720 1,494,245 -0.42(-6.84%)
Dec 21, 2022 6.610 6.670 6.060 6.140 1,538,125 -0.30(-4.66%)
Dec 20, 2022 6.460 6.535 6.360 6.440 865,494 -0.05(-0.77%)
Dec 19, 2022 6.640 6.640 6.400 6.490 643,421 -0.15(-2.26%)
Dec 16, 2022 6.600 6.860 6.570 6.640 1,297,230 -0.05(-0.75%)
Dec 15, 2022 6.720 6.960 6.590 6.690 399,174 -0.10(-1.47%)
Dec 14, 2022 6.960 6.995 6.750 6.790 343,036 -0.11(-1.59%)
Dec 13, 2022 6.960 7.330 6.875 6.900 562,316 +0.20(+2.99%)
Dec 12, 2022 6.680 6.760 6.550 6.700 456,468 +0.02(+0.30%)
Dec 09, 2022 7.060 7.150 6.680 6.680 265,556 -0.43(-6.05%)
Dec 08, 2022 6.920 7.120 6.860 7.110 369,500 +0.21(+3.04%)
Dec 07, 2022 7.020 7.030 6.720 6.900 302,648 -0.14(-1.99%)
Dec 06, 2022 7.170 7.220 7.015 7.040 410,351 -0.13(-1.81%)
Dec 05, 2022 7.160 7.220 7.080 7.170 272,622 -0.06(-0.83%)
Dec 02, 2022 7.060 7.230 6.900 7.230 342,618 +0.07(+0.98%)
Dec 01, 2022 7.310 7.420 7.125 7.160 392,575 -0.16(-2.19%)
Nov 30, 2022 6.850 7.330 6.790 7.320 639,408 +0.46(+6.71%)
Nov 29, 2022 6.900 6.915 6.770 6.860 222,713 -0.07(-1.01%)
Nov 28, 2022 7.100 7.180 6.900 6.930 296,797 -0.24(-3.35%)
Nov 25, 2022 6.960 7.170 6.890 7.170 160,871 +0.22(+3.17%)
Nov 23, 2022 7.000 7.150 6.820 6.950 864,928 -0.05(-0.71%)
Nov 22, 2022 6.940 7.020 6.830 7.000 386,945 +0.08(+1.16%)
Nov 21, 2022 6.830 7.000 6.750 6.920 281,779 +0.07(+1.02%)
Nov 18, 2022 7.050 7.064 6.775 6.850 644,950 -0.10(-1.44%)
Nov 17, 2022 6.960 7.050 6.890 6.950 186,614 -0.10(-1.42%)
Nov 16, 2022 7.170 7.190 6.970 7.050 375,658 -0.18(-2.49%)
Nov 15, 2022 7.520 7.520 7.095 7.230 358,434 -0.04(-0.55%)
Nov 14, 2022 7.220 7.400 7.160 7.270 299,731 +0.00(+0.00%)
Nov 11, 2022 6.910 7.300 6.910 7.270 388,104 +0.39(+5.67%)
Nov 10, 2022 6.730 6.950 6.490 6.880 860,609 +0.41(+6.34%)
Nov 09, 2022 6.700 6.715 6.410 6.470 492,573 -0.28(-4.15%)
Nov 08, 2022 6.840 6.975 6.530 6.750 680,682 -0.08(-1.17%)
Nov 07, 2022 6.820 6.877 6.680 6.830 357,162 +0.04(+0.59%)
Nov 04, 2022 7.040 7.110 6.620 6.790 368,029 -0.22(-3.14%)
Nov 03, 2022 7.010 7.135 6.965 7.010 513,080 -0.09(-1.27%)
Nov 02, 2022 7.720 7.720 7.050 7.100 544,385 -0.70(-8.97%)
Nov 01, 2022 7.280 7.880 7.065 7.800 973,399 +0.24(+3.17%)
Oct 31, 2022 7.660 7.685 7.320 7.560 534,848 -0.15(-1.95%)
Oct 28, 2022 7.630 7.800 7.630 7.710 231,597 +0.10(+1.31%)
Oct 27, 2022 7.760 8.030 7.570 7.610 227,875 -0.08(-1.04%)
Oct 26, 2022 7.810 8.120 7.610 7.690 368,809 +0.09(+1.18%)
Oct 25, 2022 7.460 7.670 7.390 7.600 343,687 +0.18(+2.43%)
Oct 24, 2022 7.490 7.520 7.380 7.420 212,213 -0.01(-0.13%)
Oct 21, 2022 7.360 7.480 7.281 7.430 306,553 +0.08(+1.09%)
Oct 20, 2022 7.450 7.590 7.320 7.350 192,947 -0.13(-1.74%)
Oct 19, 2022 7.350 7.555 7.350 7.480 214,962 +0.04(+0.54%)
Oct 18, 2022 7.590 7.780 7.360 7.440 260,763 -0.06(-0.80%)
Oct 17, 2022 7.570 7.720 7.450 7.500 287,985 +0.09(+1.21%)
Oct 14, 2022 7.570 7.590 7.300 7.410 290,534 -0.16(-2.11%)
Oct 13, 2022 7.190 7.607 7.030 7.570 387,357 +0.30(+4.13%)
Oct 12, 2022 7.210 7.340 7.080 7.270 498,018 +0.06(+0.83%)
Oct 11, 2022 7.320 7.357 7.195 7.210 306,561 -0.16(-2.17%)
Oct 10, 2022 7.590 7.609 7.360 7.370 229,464 -0.15(-1.99%)
Oct 07, 2022 7.730 7.730 7.430 7.520 286,813 -0.21(-2.72%)
Oct 06, 2022 7.720 7.830 7.690 7.730 279,700 -0.07(-0.90%)
Oct 05, 2022 7.950 7.960 7.695 7.800 286,042 -0.29(-3.58%)
Oct 04, 2022 8.110 8.250 8.000 8.090 328,226 +0.19(+2.41%)
Oct 03, 2022 7.580 7.945 7.520 7.900 422,071 +0.32(+4.22%)
Sep 30, 2022 7.950 8.050 7.570 7.580 328,736 -0.32(-4.05%)
Sep 29, 2022 8.040 8.040 7.610 7.900 570,251 -0.26(-3.19%)
Sep 28, 2022 8.070 8.210 8.060 8.160 302,303 +0.10(+1.24%)
Sep 27, 2022 8.320 8.420 7.995 8.060 479,193 -0.25(-3.01%)
Sep 26, 2022 8.200 8.400 8.120 8.310 252,924 +0.09(+1.09%)
Sep 23, 2022 8.500 8.500 7.975 8.220 447,975 -0.34(-3.97%)
Sep 22, 2022 8.970 9.010 8.560 8.560 392,481 -0.37(-4.14%)
Sep 21, 2022 9.320 9.355 8.900 8.930 357,196 -0.39(-4.18%)
Sep 20, 2022 9.670 9.670 9.200 9.320 277,243 -0.43(-4.41%)
Sep 19, 2022 9.760 9.800 9.692 9.750 284,259 -0.05(-0.51%)
Sep 16, 2022 9.740 9.840 9.590 9.800 704,932 -0.01(-0.10%)
Sep 15, 2022 9.710 9.900 9.700 9.810 159,299 +0.09(+0.93%)
Sep 14, 2022 9.700 9.755 9.610 9.720 211,211 +0.03(+0.31%)
Sep 13, 2022 9.720 9.730 9.630 9.690 200,698 -0.14(-1.42%)
Sep 12, 2022 9.870 9.900 9.765 9.830 234,510 +0.04(+0.41%)
Sep 09, 2022 9.690 9.820 9.680 9.790 186,941 +0.11(+1.14%)
Sep 08, 2022 9.550 9.700 9.481 9.680 176,124 +0.03(+0.31%)
Sep 07, 2022 9.400 9.690 9.370 9.650 184,938 +0.25(+2.66%)
Sep 06, 2022 9.450 9.530 9.300 9.400 303,574 -0.03(-0.32%)
Sep 02, 2022 9.560 9.770 9.390 9.430 247,510 -0.11(-1.15%)
Sep 01, 2022 9.500 9.670 9.440 9.540 282,484 -0.03(-0.31%)
Aug 31, 2022 9.800 9.800 9.520 9.570 298,263 -0.18(-1.85%)
Aug 30, 2022 9.990 9.990 9.640 9.750 248,155 -0.18(-1.81%)
Aug 29, 2022 9.910 10.00 9.850 9.930 186,634 -0.06(-0.60%)
Aug 26, 2022 10.26 10.26 9.900 9.990 434,806 -0.31(-3.01%)
Aug 25, 2022 10.29 10.58 10.22 10.30 633,318 +0.00(+0.00%)
Aug 24, 2022 10.10 10.31 10.01 10.30 267,057 +0.22(+2.18%)
Aug 23, 2022 10.07 10.11 10.02 10.08 278,343 +0.04(+0.40%)
Aug 22, 2022 10.08 10.19 9.990 10.04 237,321 -0.18(-1.76%)
Aug 19, 2022 10.24 10.30 10.11 10.22 288,466 -0.10(-0.97%)
Aug 18, 2022 10.34 10.40 10.19 10.32 510,957 +0.04(+0.39%)
Aug 17, 2022 10.47 10.55 10.25 10.28 401,421 -0.28(-2.65%)
Aug 16, 2022 10.47 10.65 10.43 10.56 518,305 +0.03(+0.28%)
Aug 15, 2022 10.43 10.61 10.26 10.53 355,208 +0.10(+0.96%)
Aug 12, 2022 10.13 10.47 10.13 10.43 429,375 +0.28(+2.76%)
Aug 11, 2022 9.650 10.16 9.646 10.15 587,546 +0.45(+4.64%)
Aug 10, 2022 9.790 9.950 9.580 9.700 379,655 +0.01(+0.10%)
Aug 09, 2022 10.04 10.04 9.645 9.690 445,761 -0.31(-3.10%)
Aug 08, 2022 9.910 10.13 9.855 10.00 590,896 +0.18(+1.83%)
Aug 05, 2022 9.720 9.860 9.390 9.820 418,276 +0.15(+1.55%)
Aug 04, 2022 9.810 9.880 9.571 9.670 512,318 -0.14(-1.43%)
Aug 03, 2022 10.08 10.10 9.510 9.810 1,632,170 -0.18(-1.80%)
Aug 02, 2022 12.03 12.29 9.960 9.990 1,701,919 -3.00(-23.09%)
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.