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 )

9.480 +0.050 (+0.53%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 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 (%)
Sep 28, 2012 7.488 7.537 7.469 7.488 247,215 -0.06(-0.77%)
Sep 27, 2012 7.537 7.546 7.488 7.546 179,582 +0.06(+0.78%)
Sep 26, 2012 7.507 7.546 7.449 7.488 390,233 -0.01(-0.13%)
Sep 25, 2012 7.576 7.576 7.459 7.498 322,148 -0.01(-0.13%)
Sep 24, 2012 7.478 7.517 7.313 7.507 184,298 +0.00(+0.00%)
Sep 21, 2012 7.478 7.605 7.352 7.507 410,993 +0.08(+1.05%)
Sep 20, 2012 7.469 7.507 7.420 7.430 164,296 -0.08(-1.04%)
Sep 19, 2012 7.556 7.585 7.439 7.507 297,008 -0.01(-0.13%)
Sep 18, 2012 7.585 7.634 7.410 7.517 356,713 -0.07(-0.90%)
Sep 17, 2012 7.576 7.619 7.498 7.585 222,932 +0.00(+0.00%)
Sep 14, 2012 7.634 7.682 7.576 7.585 360,820 +0.00(+0.00%)
Sep 13, 2012 7.342 7.644 7.323 7.585 530,056 +0.23(+3.17%)
Sep 12, 2012 7.391 7.410 7.332 7.352 156,386 -0.04(-0.53%)
Sep 11, 2012 7.225 7.391 7.196 7.391 138,000 +0.19(+2.70%)
Sep 10, 2012 7.187 7.255 7.157 7.196 227,775 +0.04(+0.54%)
Sep 07, 2012 7.177 7.187 7.109 7.157 359,425 +0.04(+0.55%)
Sep 06, 2012 7.089 7.332 7.031 7.118 224,930 +0.07(+0.97%)
Sep 05, 2012 7.050 7.080 6.992 7.050 170,292 +0.04(+0.57%)
Sep 04, 2012 7.078 7.117 6.904 7.011 232,170 -0.08(-1.09%)
Aug 31, 2012 7.214 7.214 7.040 7.088 121,756 -0.05(-0.68%)
Aug 30, 2012 7.224 7.224 7.127 7.137 129,318 -0.12(-1.60%)
Aug 29, 2012 7.253 7.287 7.185 7.253 365,702 +0.02(+0.27%)
Aug 27, 2012 7.350 7.350 7.059 7.234 490,096 -0.07(-0.93%)
Aug 24, 2012 7.292 7.389 7.253 7.301 116,373 -0.02(-0.26%)
Aug 23, 2012 7.292 7.350 7.195 7.321 81,010 +0.04(+0.53%)
Aug 22, 2012 7.379 7.398 7.253 7.282 87,052 -0.09(-1.18%)
Aug 21, 2012 7.437 7.573 7.330 7.369 281,414 -0.02(-0.26%)
Aug 20, 2012 7.408 7.418 7.282 7.389 264,616 -0.04(-0.52%)
Aug 17, 2012 7.369 7.437 7.340 7.427 152,362 +0.04(+0.52%)
Aug 16, 2012 7.321 7.389 7.069 7.389 224,857 +0.08(+1.06%)
Aug 15, 2012 7.253 7.311 7.195 7.311 232,754 +0.02(+0.27%)
Aug 14, 2012 7.515 7.515 7.282 7.292 119,160 -0.18(-2.46%)
Aug 13, 2012 7.408 7.515 7.350 7.476 250,240 +0.09(+1.18%)
Aug 10, 2012 7.398 7.418 7.311 7.389 219,071 -0.01(-0.13%)
Aug 09, 2012 7.321 7.398 7.263 7.398 297,058 +0.09(+1.19%)
Aug 08, 2012 7.204 7.330 7.161 7.311 156,068 +0.10(+1.34%)
Aug 07, 2012 7.195 7.321 7.166 7.214 528,495 +0.04(+0.54%)
Aug 06, 2012 7.069 7.195 7.069 7.175 222,690 +0.13(+1.79%)
Aug 03, 2012 6.884 7.107 6.884 7.049 237,228 +0.26(+3.86%)
Aug 02, 2012 6.826 6.879 6.729 6.787 166,414 -0.05(-0.71%)
Aug 01, 2012 6.938 6.972 6.836 6.836 214,767 -0.08(-1.12%)
Jul 31, 2012 6.884 7.011 6.884 6.914 186,912 +0.03(+0.42%)
Jul 30, 2012 7.001 7.127 6.884 6.884 184,365 -0.13(-1.80%)
Jul 27, 2012 6.875 7.049 6.797 7.011 163,754 +0.17(+2.55%)
Jul 26, 2012 6.914 6.962 6.758 6.836 183,479 +0.02(+0.28%)
Jul 25, 2012 6.943 6.943 6.758 6.817 323,544 -0.05(-0.71%)
Jul 24, 2012 6.865 6.904 6.739 6.865 287,128 +0.03(+0.43%)
Jul 23, 2012 6.846 6.846 6.787 6.836 126,306 -0.16(-2.22%)
Jul 20, 2012 6.962 7.078 6.914 6.991 189,984 -0.03(-0.41%)
Jul 19, 2012 7.098 7.098 7.011 7.020 190,924 -0.03(-0.41%)
Jul 18, 2012 7.059 7.078 7.020 7.049 268,431 -0.01(-0.14%)
Jul 17, 2012 7.069 7.127 6.981 7.059 357,094 +0.02(+0.28%)
Jul 16, 2012 7.030 7.078 6.972 7.040 199,251 -0.03(-0.41%)
Jul 13, 2012 7.030 7.078 6.981 7.069 272,231 +0.08(+1.11%)
Jul 12, 2012 6.894 7.035 6.798 6.991 195,987 +0.03(+0.42%)
Jul 11, 2012 7.020 7.078 6.884 6.962 176,432 -0.05(-0.69%)
Jul 10, 2012 7.078 7.117 6.962 7.011 380,095 +0.00(+0.00%)
Jul 09, 2012 6.943 7.030 6.875 7.011 426,875 +0.05(+0.70%)
Jul 06, 2012 6.991 7.049 6.826 6.962 278,372 -0.13(-1.78%)
Jul 05, 2012 7.069 7.137 6.923 7.088 253,055 -0.03(-0.41%)
Jul 03, 2012 7.069 7.175 6.991 7.117 186,016 +0.07(+0.96%)
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.