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 (%)
May 20, 2024 9.430 9.640 9.400 9.430 379,408 -0.05(-0.53%)
May 17, 2024 9.660 9.720 9.460 9.480 359,955 -0.12(-1.25%)
May 16, 2024 9.500 9.680 9.380 9.600 686,927 -0.05(-0.52%)
May 15, 2024 9.600 9.760 9.510 9.650 532,199 +0.19(+2.01%)
May 14, 2024 9.430 9.520 9.300 9.460 484,250 +0.11(+1.18%)
May 13, 2024 9.200 9.410 9.135 9.350 483,282 +0.28(+3.09%)
May 10, 2024 9.270 9.320 9.010 9.070 299,962 -0.11(-1.20%)
May 09, 2024 9.250 9.250 8.980 9.180 582,897 -0.01(-0.11%)
May 08, 2024 8.720 9.300 8.550 9.190 1,081,613 +0.44(+5.03%)
May 07, 2024 8.000 9.460 8.000 8.750 1,785,931 +1.71(+24.29%)
May 06, 2024 7.030 7.110 6.990 7.040 209,298 +0.08(+1.15%)
May 03, 2024 7.070 7.140 6.945 6.960 184,917 +0.03(+0.43%)
May 02, 2024 6.900 7.000 6.860 6.930 264,609 +0.09(+1.32%)
May 01, 2024 6.650 7.000 6.650 6.840 395,119 +0.24(+3.64%)
Apr 30, 2024 7.090 7.090 6.550 6.600 868,015 -0.50(-7.04%)
Apr 29, 2024 7.220 7.220 7.040 7.100 515,976 -0.04(-0.56%)
Apr 26, 2024 7.240 7.260 7.105 7.140 217,235 -0.05(-0.70%)
Apr 25, 2024 7.330 7.425 7.130 7.190 290,497 -0.25(-3.36%)
Apr 24, 2024 7.570 7.610 7.370 7.440 231,038 -0.19(-2.49%)
Apr 23, 2024 7.450 7.689 7.420 7.630 348,750 +0.24(+3.25%)
Apr 22, 2024 7.490 7.580 7.360 7.390 200,638 -0.06(-0.81%)
Apr 19, 2024 7.350 7.460 7.320 7.450 275,158 +0.07(+0.95%)
Apr 18, 2024 7.480 7.490 7.310 7.380 329,043 -0.06(-0.81%)
Apr 17, 2024 7.600 7.730 7.350 7.440 362,447 -0.12(-1.59%)
Apr 16, 2024 7.710 7.710 7.540 7.560 241,104 -0.17(-2.20%)
Apr 15, 2024 8.010 8.020 7.700 7.730 188,926 -0.22(-2.77%)
Apr 12, 2024 8.050 8.210 7.840 7.950 192,678 -0.13(-1.61%)
Apr 11, 2024 8.080 8.140 7.995 8.080 344,415 +0.00(+0.00%)
Apr 10, 2024 8.120 8.210 7.940 8.080 348,324 -0.24(-2.88%)
Apr 09, 2024 8.290 8.350 8.160 8.320 173,012 +0.02(+0.24%)
Apr 08, 2024 8.330 8.400 8.215 8.300 151,701 +0.00(+0.00%)
Apr 05, 2024 8.410 8.480 8.260 8.300 246,397 -0.16(-1.89%)
Apr 04, 2024 8.750 8.780 8.425 8.460 224,745 -0.16(-1.86%)
Apr 03, 2024 8.420 8.820 8.410 8.620 231,426 +0.13(+1.53%)
Apr 02, 2024 8.520 8.560 8.400 8.490 210,704 -0.05(-0.59%)
Apr 01, 2024 8.760 8.890 8.535 8.540 236,627 -0.21(-2.40%)
Mar 28, 2024 8.760 8.750 8.750 8.750 378,376 +0.04(+0.46%)
Mar 27, 2024 8.570 8.730 8.500 8.710 307,957 +0.24(+2.83%)
Mar 26, 2024 8.560 8.624 8.420 8.470 246,098 +0.00(+0.00%)
Mar 25, 2024 8.550 8.710 8.450 8.470 226,041 +0.00(+0.00%)
Mar 22, 2024 8.600 8.625 8.310 8.470 410,155 -0.07(-0.82%)
Mar 21, 2024 8.650 8.800 8.530 8.540 292,237 -0.15(-1.73%)
Mar 20, 2024 8.610 8.740 8.410 8.690 341,073 +0.05(+0.58%)
Mar 19, 2024 8.450 8.670 8.415 8.640 280,711 +0.18(+2.13%)
Mar 18, 2024 8.630 8.805 8.450 8.460 352,709 -0.16(-1.86%)
Mar 15, 2024 8.520 8.670 8.400 8.620 1,447,257 -0.01(-0.12%)
Mar 14, 2024 8.600 8.680 8.325 8.630 456,759 -0.04(-0.46%)
Mar 13, 2024 8.490 8.775 8.460 8.670 310,980 +0.16(+1.88%)
Mar 12, 2024 8.470 8.550 8.320 8.510 306,807 +0.01(+0.12%)
Mar 11, 2024 8.790 8.790 8.490 8.500 257,010 -0.33(-3.74%)
Mar 08, 2024 8.930 8.960 8.665 8.830 374,359 -0.01(-0.11%)
Mar 07, 2024 9.050 9.060 8.760 8.840 294,333 -0.17(-1.89%)
Mar 06, 2024 8.770 9.290 8.680 9.010 567,478 +0.31(+3.56%)
Mar 05, 2024 8.880 8.950 8.650 8.700 353,410 -0.30(-3.33%)
Mar 04, 2024 9.170 9.220 8.955 9.000 348,905 -0.15(-1.64%)
Mar 01, 2024 8.850 9.190 8.673 9.150 592,165 +0.21(+2.35%)
Feb 29, 2024 8.770 8.990 8.640 8.940 400,198 +0.34(+3.95%)
Feb 28, 2024 8.470 8.840 8.450 8.600 466,891 +0.08(+0.94%)
Feb 27, 2024 8.620 8.760 8.500 8.520 293,973 +0.00(+0.00%)
Feb 26, 2024 8.410 8.560 8.340 8.520 411,097 +0.06(+0.71%)
Feb 23, 2024 8.560 8.739 8.410 8.460 345,110 -0.10(-1.17%)
Feb 22, 2024 8.540 8.770 8.520 8.560 436,044 +0.00(+0.00%)
Feb 21, 2024 8.510 8.660 8.356 8.560 411,856 +0.02(+0.23%)
Feb 20, 2024 9.100 9.140 8.530 8.540 588,440 -0.70(-7.58%)
Feb 16, 2024 9.470 9.560 9.235 9.240 501,512 -0.31(-3.25%)
Feb 15, 2024 9.710 9.780 9.340 9.550 1,212,314 +0.03(+0.32%)
Feb 14, 2024 9.090 9.630 8.920 9.520 1,466,702 +1.44(+17.82%)
Feb 13, 2024 8.410 8.475 7.955 8.080 574,522 -0.57(-6.59%)
Feb 12, 2024 8.100 8.720 8.075 8.650 509,018 +0.58(+7.19%)
Feb 09, 2024 7.950 8.090 7.890 8.070 318,440 +0.12(+1.51%)
Feb 08, 2024 7.700 7.950 7.664 7.950 205,784 +0.28(+3.65%)
Feb 07, 2024 7.820 7.870 7.610 7.670 270,946 -0.15(-1.92%)
Feb 06, 2024 7.640 7.820 7.640 7.820 221,847 +0.15(+1.96%)
Feb 05, 2024 7.640 7.750 7.440 7.670 268,499 -0.01(-0.13%)
Feb 02, 2024 7.710 7.790 7.570 7.680 234,424 -0.14(-1.79%)
Feb 01, 2024 7.650 7.880 7.650 7.820 312,760 +0.18(+2.36%)
Jan 31, 2024 8.030 8.060 7.640 7.640 322,304 -0.39(-4.86%)
Jan 30, 2024 7.880 8.045 7.820 8.030 235,868 +0.16(+2.03%)
Jan 29, 2024 7.740 7.890 7.685 7.870 340,652 +0.09(+1.16%)
Jan 26, 2024 7.960 7.960 7.745 7.780 195,924 -0.11(-1.39%)
Jan 25, 2024 7.740 7.940 7.690 7.890 299,405 +0.28(+3.68%)
Jan 24, 2024 7.590 7.700 7.515 7.610 259,703 +0.12(+1.60%)
Jan 23, 2024 7.570 7.670 7.405 7.490 337,866 -0.04(-0.53%)
Jan 22, 2024 7.330 7.550 7.330 7.530 216,548 +0.27(+3.72%)
Jan 19, 2024 7.170 7.270 7.010 7.260 282,644 +0.14(+1.97%)
Jan 18, 2024 7.270 7.270 7.100 7.120 293,024 -0.14(-1.93%)
Jan 17, 2024 7.350 7.385 7.220 7.260 275,155 -0.20(-2.68%)
Jan 16, 2024 7.470 7.490 7.360 7.460 265,255 -0.02(-0.27%)
Jan 12, 2024 7.570 7.595 7.450 7.480 229,167 +0.03(+0.40%)
Jan 11, 2024 7.520 7.520 7.400 7.450 244,693 -0.10(-1.32%)
Jan 10, 2024 7.540 7.570 7.470 7.550 362,370 -0.03(-0.40%)
Jan 09, 2024 7.710 7.710 7.535 7.580 245,599 -0.23(-2.94%)
Jan 08, 2024 7.750 7.815 7.620 7.810 221,937 +0.04(+0.51%)
Jan 05, 2024 7.780 8.020 7.370 7.770 504,846 -0.13(-1.65%)
Jan 04, 2024 7.920 8.055 7.870 7.900 294,952 +0.00(+0.00%)
Jan 03, 2024 7.540 8.030 7.460 7.900 641,872 +0.28(+3.67%)
Jan 02, 2024 7.660 7.770 7.572 7.620 250,687 -0.06(-0.78%)
Dec 29, 2023 7.710 7.740 7.550 7.680 276,299 -0.02(-0.26%)
Dec 28, 2023 7.770 7.880 7.630 7.700 295,204 +0.03(+0.39%)
Dec 27, 2023 7.730 7.735 7.615 7.670 200,332 -0.06(-0.78%)
Dec 26, 2023 7.620 7.780 7.560 7.730 233,690 +0.10(+1.31%)
Dec 22, 2023 7.610 7.670 7.500 7.630 260,000 +0.15(+2.01%)
Dec 21, 2023 7.390 7.530 7.370 7.480 274,833 +0.12(+1.63%)
Dec 20, 2023 7.470 7.590 7.350 7.360 333,817 -0.09(-1.21%)
Dec 19, 2023 7.310 7.510 7.310 7.450 319,982 +0.18(+2.48%)
Dec 18, 2023 7.390 7.390 7.240 7.270 315,349 -0.11(-1.49%)
Dec 15, 2023 7.590 7.590 7.375 7.380 913,235 -0.06(-0.81%)
Dec 14, 2023 7.430 7.620 7.340 7.440 384,460 +0.12(+1.64%)
Dec 13, 2023 6.940 7.335 6.930 7.320 425,002 +0.36(+5.17%)
Dec 12, 2023 6.970 6.990 6.850 6.960 245,505 -0.03(-0.43%)
Dec 11, 2023 7.040 7.110 6.940 6.990 328,771 -0.03(-0.43%)
Dec 08, 2023 6.960 7.080 6.950 7.020 167,336 +0.03(+0.43%)
Dec 07, 2023 6.830 7.240 6.814 6.990 378,354 +0.18(+2.64%)
Dec 06, 2023 6.900 7.010 6.780 6.810 335,358 -0.06(-0.87%)
Dec 05, 2023 7.170 7.190 6.860 6.870 298,662 -0.29(-4.05%)
Dec 04, 2023 6.960 7.260 6.870 7.160 310,199 +0.24(+3.47%)
Dec 01, 2023 6.730 6.930 6.650 6.920 353,953 +0.20(+2.98%)
Nov 30, 2023 6.870 6.910 6.600 6.720 570,678 -0.13(-1.90%)
Nov 29, 2023 6.790 6.960 6.770 6.850 377,904 +0.13(+1.93%)
Nov 28, 2023 6.780 6.890 6.710 6.720 348,469 -0.06(-0.88%)
Nov 27, 2023 6.850 6.870 6.730 6.780 404,862 -0.11(-1.60%)
Nov 24, 2023 6.590 6.915 6.560 6.890 205,883 +0.32(+4.87%)
Nov 22, 2023 6.480 6.640 6.440 6.570 325,775 +0.10(+1.55%)
Nov 21, 2023 6.530 6.835 6.430 6.470 301,706 -0.11(-1.67%)
Nov 20, 2023 6.540 6.615 6.400 6.580 243,562 +0.04(+0.61%)
Nov 17, 2023 6.580 6.600 6.450 6.540 409,138 +0.06(+0.93%)
Nov 16, 2023 6.460 6.540 6.335 6.480 364,175 -0.02(-0.31%)
Nov 15, 2023 6.570 6.760 6.470 6.500 452,128 -0.07(-1.07%)
Nov 14, 2023 6.490 6.640 6.420 6.570 596,926 +0.32(+5.12%)
Nov 13, 2023 6.310 6.490 6.120 6.250 521,467 -0.09(-1.42%)
Nov 10, 2023 6.420 6.500 6.280 6.340 618,717 -0.06(-0.94%)
Nov 09, 2023 6.350 6.530 6.280 6.400 710,908 +0.15(+2.40%)
Nov 08, 2023 6.500 6.610 6.115 6.250 648,616 -0.23(-3.55%)
Nov 07, 2023 7.220 7.592 6.360 6.480 1,121,329 -1.02(-13.60%)
Nov 06, 2023 7.600 7.600 7.420 7.500 296,338 -0.05(-0.66%)
Nov 03, 2023 7.820 7.925 7.530 7.550 517,188 -0.13(-1.69%)
Nov 02, 2023 7.470 7.765 7.450 7.680 497,328 +0.28(+3.78%)
Nov 01, 2023 7.590 7.590 7.300 7.400 314,965 -0.20(-2.63%)
Oct 31, 2023 7.540 7.630 7.410 7.600 307,617 +0.06(+0.80%)
Oct 30, 2023 7.630 7.710 7.440 7.540 207,119 +0.02(+0.27%)
Oct 27, 2023 7.600 7.700 7.500 7.520 382,915 -0.11(-1.44%)
Oct 26, 2023 7.550 7.690 7.500 7.630 233,085 +0.13(+1.73%)
Oct 25, 2023 7.710 7.710 7.435 7.500 281,593 -0.22(-2.85%)
Oct 24, 2023 7.870 7.870 7.700 7.720 324,622 -0.07(-0.90%)
Oct 23, 2023 7.800 8.000 7.730 7.790 276,248 -0.03(-0.38%)
Oct 20, 2023 7.940 7.940 7.720 7.820 388,378 -0.09(-1.14%)
Oct 19, 2023 7.930 8.090 7.853 7.910 301,927 -0.04(-0.50%)
Oct 18, 2023 8.100 8.110 7.930 7.950 337,047 -0.21(-2.57%)
Oct 17, 2023 8.060 8.277 8.060 8.160 343,335 +0.05(+0.62%)
Oct 16, 2023 8.120 8.160 8.030 8.110 232,110 +0.06(+0.75%)
Oct 13, 2023 8.090 8.230 7.950 8.050 484,974 -0.05(-0.62%)
Oct 12, 2023 8.160 8.170 8.000 8.100 395,302 -0.03(-0.37%)
Oct 11, 2023 8.100 8.190 8.075 8.130 206,564 +0.05(+0.62%)
Oct 10, 2023 7.970 8.175 7.920 8.080 304,202 +0.18(+2.28%)
Oct 09, 2023 7.780 7.980 7.705 7.900 204,456 +0.08(+1.02%)
Oct 06, 2023 7.620 7.945 7.590 7.820 346,732 +0.13(+1.69%)
Oct 05, 2023 7.410 7.710 7.400 7.690 296,785 +0.23(+3.08%)
Oct 04, 2023 7.500 7.570 7.390 7.460 209,000 -0.06(-0.80%)
Oct 03, 2023 7.560 7.705 7.470 7.520 380,092 -0.08(-1.05%)
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.