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

Gyrodyne Llc (NQ: GYRO )

7.801 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 5, 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 (%)
Aug 30, 2023 10.70 45 +0.43(+4.16%)
Aug 29, 2023 10.62 10.62 10.00 10.27 1,445 -0.75(-6.79%)
Aug 21, 2023 11.02 74 +0.02(+0.19%)
Aug 17, 2023 11.00 18 +0.00(+0.00%)
Aug 15, 2023 11.00 50 -0.00(-0.00%)
Aug 11, 2023 11.00 0 +0.60(+5.77%)
Aug 04, 2023 10.40 0 -0.24(-2.26%)
Aug 03, 2023 11.00 11.00 10.64 10.64 851 +0.34(+3.30%)
Aug 02, 2023 10.32 10.32 10.30 10.30 459 +0.00(+0.00%)
Jul 31, 2023 10.30 8 +0.10(+0.98%)
Jul 24, 2023 10.20 7 -0.55(-5.12%)
Jul 19, 2023 10.75 10 +0.45(+4.37%)
Jul 12, 2023 10.30 2 -0.22(-2.09%)
Jul 11, 2023 10.41 10.52 10.41 10.52 825 +1.01(+10.62%)
Jul 10, 2023 9.510 9.510 9.510 9.510 225 -1.69(-15.09%)
Jun 28, 2023 11.20 6 +0.20(+1.82%)
Jun 27, 2023 11.10 11.20 11.00 11.00 1,053 +0.00(+0.00%)
Jun 26, 2023 10.76 11.00 10.75 11.00 1,185 +0.65(+6.28%)
Jun 22, 2023 10.35 134 -1.35(-11.54%)
Jun 21, 2023 11.69 11.70 11.65 11.70 1,153 +0.00(+0.00%)
Jun 20, 2023 9.760 12.66 9.760 11.70 3,373 +1.95(+20.00%)
Jun 15, 2023 9.750 77 +0.25(+2.63%)
Jun 14, 2023 9.500 9.500 9.500 9.500 403 +0.00(+0.00%)
Jun 13, 2023 9.275 9.500 9.275 9.500 391 +0.13(+1.40%)
Jun 08, 2023 9.369 0 +0.31(+3.41%)
Jun 07, 2023 9.060 9.060 9.060 9.060 311 +0.01(+0.11%)
Jun 05, 2023 9.050 1 +0.00(+0.00%)
Jun 02, 2023 9.050 9.050 9.050 9.050 100 -0.22(-2.43%)
May 24, 2023 9.275 3 +0.53(+6.00%)
May 19, 2023 8.750 4 +0.15(+1.74%)
May 09, 2023 8.600 100 -0.94(-9.85%)
May 01, 2023 9.539 39 +0.52(+5.76%)
Apr 28, 2023 8.700 9.020 8.700 9.020 3,072 +0.46(+5.37%)
Apr 27, 2023 8.560 8.560 8.560 8.560 100 +0.00(+0.00%)
Apr 26, 2023 8.560 8.560 8.560 8.560 100 -0.05(-0.58%)
Apr 25, 2023 8.610 8.610 8.610 8.610 107 -0.22(-2.49%)
Apr 24, 2023 8.830 8.830 8.830 8.830 110 -0.22(-2.43%)
Apr 21, 2023 9.050 9.050 9.050 9.050 103 +0.02(+0.22%)
Apr 20, 2023 9.030 9.030 9.030 9.030 101 -0.22(-2.38%)
Apr 12, 2023 9.250 2 -0.45(-4.61%)
Apr 11, 2023 9.680 9.697 9.680 9.697 200 +0.30(+3.16%)
Apr 06, 2023 9.400 8 +0.80(+9.30%)
Apr 03, 2023 8.600 32 +0.05(+0.58%)
Mar 31, 2023 8.640 9.000 8.265 8.550 52,848 +0.05(+0.59%)
Mar 29, 2023 8.500 30 +0.25(+3.03%)
Mar 24, 2023 8.250 81 -0.00(-0.01%)
Mar 22, 2023 8.251 0 +0.00(+0.01%)
Mar 20, 2023 8.250 0 +0.22(+2.74%)
Mar 17, 2023 8.030 8.030 8.030 8.030 100 -0.45(-5.31%)
Mar 09, 2023 8.480 0 +0.11(+1.31%)
Mar 02, 2023 8.370 54 +0.37(+4.62%)
Feb 28, 2023 8.000 16 -0.50(-5.88%)
Feb 27, 2023 8.500 8.500 8.500 8.500 100 +0.25(+3.03%)
Feb 21, 2023 8.250 0 +0.21(+2.61%)
Feb 16, 2023 8.040 0 -0.70(-8.01%)
Feb 15, 2023 8.750 8.750 8.740 8.740 904 +0.26(+3.07%)
Feb 13, 2023 8.480 12 +0.03(+0.36%)
Feb 10, 2023 8.450 8.450 8.450 8.450 501 +0.10(+1.14%)
Feb 07, 2023 8.355 0 -0.65(-7.17%)
Feb 01, 2023 9.000 3 -0.05(-0.55%)
Jan 30, 2023 9.050 2 +0.80(+9.70%)
Jan 27, 2023 8.250 8.300 8.226 8.250 2,105 +0.45(+5.77%)
Jan 26, 2023 8.456 8.456 7.800 7.800 2,255 -1.36(-14.85%)
Jan 19, 2023 9.160 0 +0.16(+1.78%)
Jan 18, 2023 9.000 9.000 9.000 9.000 1,262 +0.50(+5.88%)
Jan 06, 2023 8.500 110 -0.14(-1.62%)
Jan 05, 2023 8.560 8.670 8.500 8.640 3,992 +0.39(+4.73%)
Jan 03, 2023 8.250 41 +0.15(+1.85%)
Dec 30, 2022 8.200 8.200 8.100 8.100 1,280 -0.20(-2.41%)
Dec 28, 2022 8.300 7 -0.03(-0.36%)
Dec 27, 2022 8.480 8.550 8.330 8.330 6,013 -0.12(-1.42%)
Dec 21, 2022 8.450 2 -0.15(-1.74%)
Dec 16, 2022 8.600 4 -0.20(-2.27%)
Dec 15, 2022 8.800 8.800 8.800 8.800 1,005 +0.20(+2.32%)
Dec 14, 2022 8.800 8.800 8.600 8.600 2,218 -0.20(-2.27%)
Dec 05, 2022 8.800 108 -0.01(-0.11%)
Dec 02, 2022 8.809 8.809 8.809 8.809 211 -0.95(-9.77%)
Nov 30, 2022 9.763 72 +0.62(+6.82%)
Nov 29, 2022 8.900 9.140 8.800 9.140 1,154 +0.24(+2.70%)
Nov 25, 2022 8.900 90 -0.10(-1.11%)
Nov 23, 2022 9.100 9.670 8.960 9.000 3,993 +0.00(+0.00%)
Nov 22, 2022 9.000 9.000 9.000 9.000 221 +0.00(+0.00%)
Nov 21, 2022 9.000 9.000 9.000 9.000 609 -0.10(-1.10%)
Nov 18, 2022 9.800 9.800 9.100 9.100 2,339 -0.30(-3.19%)
Nov 17, 2022 9.420 9.900 9.260 9.400 10,971 +0.19(+2.06%)
Nov 16, 2022 9.500 10.70 9.210 9.210 7,956 -0.19(-2.02%)
Nov 14, 2022 9.400 0 +0.10(+1.08%)
Nov 11, 2022 9.500 10.57 9.290 9.300 10,305 -0.70(-7.00%)
Nov 07, 2022 10.00 92 +0.70(+7.53%)
Nov 02, 2022 9.300 5 -0.01(-0.11%)
Oct 26, 2022 9.310 14 +0.00(+0.00%)
Oct 24, 2022 9.310 19 -0.34(-3.52%)
Oct 12, 2022 9.650 42 +0.00(+0.00%)
Oct 11, 2022 9.727 9.727 9.650 9.650 803 +0.15(+1.58%)
Oct 10, 2022 9.800 9.859 9.500 9.500 3,119 -0.50(-5.00%)
Oct 07, 2022 10.00 10.00 10.00 10.00 105 -1.04(-9.42%)
Oct 03, 2022 11.04 3 +1.44(+15.00%)
Sep 30, 2022 10.05 10.09 9.600 9.600 929 +0.00(+0.00%)
Sep 27, 2022 9.600 0 -0.20(-2.04%)
Sep 23, 2022 9.800 17 +0.05(+0.51%)
Sep 21, 2022 9.750 49 +0.05(+0.52%)
Sep 20, 2022 9.750 9.800 9.700 9.700 852 +0.00(+0.00%)
Sep 19, 2022 9.700 9.700 9.700 9.700 201 +0.00(+0.00%)
Sep 15, 2022 9.700 26 +0.04(+0.47%)
Sep 14, 2022 9.860 9.910 9.655 9.655 1,611 -0.35(-3.45%)
Sep 13, 2022 10.00 10.00 10.000 10.00 1,837 -0.11(-1.09%)
Sep 09, 2022 10.11 4 -0.24(-2.32%)
Sep 07, 2022 10.35 0 +0.00(+0.00%)
Sep 06, 2022 10.51 10.73 10.35 10.35 6,769 -0.05(-0.48%)
Sep 02, 2022 10.01 10.40 10.01 10.40 878 +0.00(+0.00%)
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.