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 )

9.370 -0.060 (-0.64%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Jan 29, 2010 5.678 5.840 5.547 5.547 195,546 -0.08(-1.50%)
Jan 28, 2010 5.913 5.960 5.566 5.631 195,999 -0.24(-4.15%)
Jan 27, 2010 5.481 5.932 5.369 5.876 292,760 +0.34(+6.10%)
Jan 26, 2010 5.744 5.744 5.528 5.538 230,620 -0.22(-3.75%)
Jan 25, 2010 5.744 5.891 5.650 5.753 187,474 +0.07(+1.16%)
Jan 22, 2010 6.007 6.007 5.631 5.688 363,329 -0.34(-5.61%)
Jan 21, 2010 6.326 6.326 5.998 6.026 239,941 -0.25(-4.04%)
Jan 20, 2010 6.317 6.382 6.157 6.279 155,105 -0.14(-2.19%)
Jan 19, 2010 6.345 6.467 6.288 6.420 151,127 +0.11(+1.79%)
Jan 15, 2010 6.467 6.307 6.307 6.307 204,883 -0.13(-2.04%)
Jan 14, 2010 6.382 6.495 6.336 6.439 150,555 +0.01(+0.15%)
Jan 13, 2010 6.392 6.495 6.317 6.429 153,636 +0.08(+1.33%)
Jan 12, 2010 6.382 6.504 6.288 6.345 206,975 -0.08(-1.31%)
Jan 11, 2010 6.589 6.664 6.378 6.429 247,576 -0.13(-2.00%)
Jan 08, 2010 6.495 6.570 6.364 6.561 225,691 +0.07(+1.01%)
Jan 07, 2010 6.439 6.626 6.373 6.495 446,182 +0.12(+1.91%)
Jan 06, 2010 6.073 6.739 6.068 6.373 1,028,322 +0.25(+4.14%)
Jan 05, 2010 6.185 6.223 6.063 6.120 285,571 -0.06(-0.91%)
Jan 04, 2010 6.204 6.326 6.129 6.176 213,098 +0.09(+1.54%)
Dec 31, 2009 5.951 6.082 6.082 6.082 160,774 +0.14(+2.37%)
Dec 30, 2009 5.829 5.979 5.810 5.941 272,094 +0.08(+1.28%)
Dec 29, 2009 6.007 6.007 5.819 5.866 243,162 -0.10(-1.73%)
Dec 28, 2009 6.120 6.129 5.922 5.969 141,601 -0.15(-2.45%)
Dec 24, 2009 6.232 6.251 6.082 6.120 101,275 -0.11(-1.81%)
Dec 23, 2009 6.082 6.242 5.885 6.232 303,815 +0.17(+2.79%)
Dec 22, 2009 5.913 6.063 5.857 6.063 202,679 +0.15(+2.54%)
Dec 21, 2009 5.805 6.007 5.805 5.913 165,094 -0.05(-0.79%)
Dec 18, 2009 5.838 5.960 5.782 5.960 453,210 +0.19(+3.25%)
Dec 17, 2009 5.847 5.866 5.697 5.772 140,359 -0.14(-2.38%)
Dec 16, 2009 5.998 6.082 5.819 5.913 174,419 -0.01(-0.16%)
Dec 15, 2009 6.073 6.188 5.763 5.922 457,396 -0.16(-2.62%)
Dec 14, 2009 5.941 6.110 5.754 6.082 169,094 +0.21(+3.51%)
Dec 11, 2009 5.725 5.932 5.660 5.876 233,095 +0.18(+3.13%)
Dec 10, 2009 5.763 5.829 5.622 5.697 333,774 -0.02(-0.33%)
Dec 09, 2009 5.519 5.716 5.434 5.716 338,551 +0.19(+3.40%)
Dec 08, 2009 5.556 5.585 5.481 5.528 143,874 -0.06(-1.01%)
Dec 07, 2009 5.697 5.707 5.509 5.585 404,974 -0.14(-2.46%)
Dec 04, 2009 5.678 5.735 5.538 5.725 170,874 +0.19(+3.39%)
Dec 03, 2009 5.669 5.735 5.509 5.538 361,178 -0.12(-2.16%)
Dec 02, 2009 5.641 5.735 5.641 5.660 256,946 +0.04(+0.67%)
Dec 01, 2009 5.575 5.763 5.502 5.622 944,597 +0.09(+1.70%)
Nov 30, 2009 5.538 5.566 5.275 5.528 394,083 -0.01(-0.17%)
Nov 27, 2009 5.509 5.631 5.481 5.538 255,725 -0.20(-3.44%)
Nov 25, 2009 5.810 5.913 5.613 5.735 398,798 -0.07(-1.13%)
Nov 24, 2009 5.885 6.054 5.716 5.800 280,490 -0.09(-1.59%)
Nov 23, 2009 6.063 6.204 5.866 5.894 188,871 -0.08(-1.26%)
Nov 20, 2009 5.904 6.007 5.772 5.969 356,815 +0.05(+0.79%)
Nov 19, 2009 6.148 6.181 5.819 5.922 474,387 -0.31(-4.97%)
Nov 18, 2009 6.307 6.307 6.154 6.232 332,292 -0.09(-1.48%)
Nov 17, 2009 6.457 6.457 6.138 6.326 341,721 -0.19(-2.88%)
Nov 16, 2009 6.504 6.579 6.335 6.514 343,134 +0.06(+0.87%)
Nov 13, 2009 6.420 6.579 6.317 6.457 195,310 +0.04(+0.58%)
Nov 12, 2009 6.410 6.673 6.373 6.420 300,227 -0.05(-0.73%)
Nov 11, 2009 6.533 6.664 6.467 6.467 504,213 -0.04(-0.58%)
Nov 10, 2009 6.120 6.561 5.951 6.504 700,204 -0.14(-2.12%)
Nov 09, 2009 6.730 6.805 6.576 6.645 559,249 +0.02(+0.28%)
Nov 06, 2009 6.364 6.664 6.279 6.626 539,634 +0.15(+2.32%)
Nov 05, 2009 5.988 6.523 5.847 6.476 436,410 +0.53(+8.83%)
Nov 04, 2009 6.176 6.279 5.922 5.951 328,427 -0.19(-3.06%)
Nov 03, 2009 5.660 6.260 5.641 6.138 854,490 +0.27(+4.64%)
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.