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 )

8.960 -0.130 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2008 7.039 7.077 6.974 7.030 65,589 -0.01(-0.13%)
Aug 28, 2008 6.767 7.039 6.617 7.039 135,662 +0.28(+4.17%)
Aug 27, 2008 6.945 6.945 6.673 6.758 124,252 -0.20(-2.83%)
Aug 26, 2008 6.823 7.077 6.823 6.955 61,867 +0.12(+1.79%)
Aug 25, 2008 7.011 7.086 6.800 6.833 47,207 -0.21(-2.93%)
Aug 22, 2008 6.955 7.114 6.861 7.039 82,301 +0.08(+1.21%)
Aug 21, 2008 6.899 7.030 6.833 6.955 100,974 +0.02(+0.27%)
Aug 20, 2008 7.002 7.039 6.767 6.936 115,083 -0.06(-0.81%)
Aug 19, 2008 6.889 7.058 6.767 6.992 159,109 +0.04(+0.54%)
Aug 18, 2008 7.039 7.105 6.711 6.955 113,219 -0.08(-1.07%)
Aug 15, 2008 7.190 7.190 6.927 7.030 193,788 -0.08(-1.06%)
Aug 14, 2008 7.068 7.208 6.908 7.105 158,663 -0.10(-1.43%)
Aug 13, 2008 7.039 7.265 6.945 7.208 259,100 +0.14(+1.99%)
Aug 12, 2008 6.870 7.152 6.814 7.068 280,459 +0.17(+2.45%)
Aug 11, 2008 6.701 7.171 6.664 6.899 396,515 +0.19(+2.80%)
Aug 08, 2008 6.335 7.114 6.242 6.711 310,941 +0.41(+6.56%)
Aug 07, 2008 6.157 6.542 6.054 6.298 420,446 +0.21(+3.39%)
Aug 06, 2008 6.101 6.120 5.960 6.091 91,073 +0.02(+0.31%)
Aug 05, 2008 6.007 6.138 5.913 6.073 124,857 +0.12(+2.05%)
Aug 04, 2008 6.073 6.082 5.753 5.951 112,105 -0.15(-2.46%)
Aug 01, 2008 6.110 6.129 5.998 6.101 75,775 +0.00(+0.00%)
Jul 31, 2008 6.054 6.223 5.941 6.101 77,114 -0.01(-0.15%)
Jul 30, 2008 6.129 6.176 6.007 6.110 103,990 +0.01(+0.15%)
Jul 29, 2008 6.101 6.195 5.763 6.101 123,854 +0.18(+3.01%)
Jul 28, 2008 6.120 6.120 5.894 5.922 77,120 -0.22(-3.52%)
Jul 25, 2008 6.073 6.204 6.044 6.138 149,115 +0.08(+1.24%)
Jul 24, 2008 6.091 6.120 5.913 6.063 75,927 +0.00(+0.00%)
Jul 23, 2008 6.101 6.223 5.894 6.063 106,274 -0.05(-0.77%)
Jul 22, 2008 5.885 6.110 5.688 6.110 121,317 +0.21(+3.50%)
Jul 21, 2008 6.063 6.120 5.800 5.904 98,200 -0.11(-1.87%)
Jul 18, 2008 6.157 6.157 5.885 6.016 124,312 -0.23(-3.75%)
Jul 17, 2008 5.941 6.279 5.735 6.251 231,420 +0.32(+5.38%)
Jul 16, 2008 5.538 5.941 5.387 5.932 114,559 +0.39(+7.12%)
Jul 15, 2008 5.472 5.669 5.162 5.538 131,653 +0.01(+0.17%)
Jul 14, 2008 6.101 6.101 5.472 5.528 179,340 -0.57(-9.38%)
Jul 11, 2008 5.904 6.120 5.669 6.101 200,702 +0.13(+2.20%)
Jul 10, 2008 5.941 6.101 5.922 5.969 223,342 +0.01(+0.16%)
Jul 09, 2008 5.951 6.110 5.876 5.960 219,128 +0.00(+0.00%)
Jul 08, 2008 5.688 5.960 5.688 5.960 164,955 +0.27(+4.79%)
Jul 07, 2008 5.688 5.866 5.585 5.688 157,472 +0.05(+0.83%)
Jul 04, 2008 5.669 5.707 5.603 5.641 56,753 +0.00(+0.00%)
Jul 03, 2008 5.669 5.707 5.603 5.641 56,753 -0.03(-0.50%)
Jul 02, 2008 5.678 5.763 5.613 5.669 163,619 -0.03(-0.49%)
Jul 01, 2008 5.688 5.829 5.538 5.697 210,543 -0.04(-0.65%)
Jun 30, 2008 5.716 5.979 5.556 5.735 294,382 +0.01(+0.16%)
Jun 27, 2008 5.491 5.744 5.491 5.725 4,067,391 +0.19(+3.39%)
Jun 26, 2008 5.707 5.721 5.397 5.538 225,737 -0.21(-3.59%)
Jun 25, 2008 5.716 5.838 5.519 5.744 101,707 +0.05(+0.82%)
Jun 24, 2008 5.678 5.772 5.594 5.697 114,868 -0.06(-0.98%)
Jun 23, 2008 5.660 5.847 5.622 5.753 479,895 +0.10(+1.83%)
Jun 20, 2008 5.631 5.688 5.434 5.650 210,023 +0.00(+0.00%)
Jun 19, 2008 5.509 5.660 5.397 5.650 119,113 +0.11(+2.03%)
Jun 18, 2008 5.622 5.660 5.350 5.538 132,331 -0.09(-1.67%)
Jun 17, 2008 5.641 5.716 5.528 5.631 110,962 -0.02(-0.33%)
Jun 16, 2008 5.556 5.782 5.209 5.650 173,786 +0.04(+0.67%)
Jun 13, 2008 5.444 5.707 5.350 5.613 229,263 +0.35(+6.60%)
Jun 12, 2008 4.993 5.566 4.993 5.265 399,574 +0.32(+6.45%)
Jun 11, 2008 5.078 5.106 4.928 4.946 93,434 -0.15(-2.95%)
Jun 10, 2008 5.143 5.200 5.078 5.096 65,407 -0.05(-0.91%)
Jun 09, 2008 5.397 5.425 5.115 5.143 126,444 -0.27(-5.03%)
Jun 06, 2008 5.707 5.707 5.369 5.416 124,075 -0.34(-5.87%)
Jun 05, 2008 5.641 5.791 5.284 5.753 119,803 +0.11(+2.00%)
Jun 04, 2008 5.613 5.725 5.463 5.641 115,032 -0.01(-0.17%)
Jun 03, 2008 5.763 5.763 5.528 5.650 214,383 -0.11(-1.95%)
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.