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 (%)
Nov 30, 2007 8.504 8.569 8.203 8.363 616,895 -0.08(-0.89%)
Nov 29, 2007 8.382 8.513 8.241 8.438 194,245 +0.01(+0.11%)
Nov 28, 2007 7.969 8.466 7.940 8.428 206,485 +0.49(+6.15%)
Nov 27, 2007 7.790 7.940 7.696 7.940 70,362 +0.15(+1.93%)
Nov 26, 2007 8.034 8.091 7.734 7.790 74,996 -0.25(-3.09%)
Nov 23, 2007 8.062 8.137 7.865 8.039 66,648 -0.02(-0.29%)
Nov 21, 2007 7.940 8.072 7.865 8.062 48,537 -0.01(-0.12%)
Nov 20, 2007 7.922 8.072 7.631 8.072 109,936 +0.14(+1.78%)
Nov 19, 2007 7.696 7.959 7.518 7.931 105,121 +0.20(+2.55%)
Nov 16, 2007 8.128 8.231 7.668 7.734 142,347 -0.39(-4.85%)
Nov 15, 2007 7.950 8.297 7.950 8.128 431,957 +0.01(+0.12%)
Nov 14, 2007 7.922 8.269 7.884 8.119 137,613 +0.22(+2.73%)
Nov 13, 2007 7.725 7.969 7.725 7.903 86,501 +0.18(+2.31%)
Nov 12, 2007 7.959 7.978 7.659 7.725 228,907 -0.27(-3.40%)
Nov 09, 2007 7.847 8.062 7.847 7.997 121,822 +0.03(+0.35%)
Nov 08, 2007 8.015 8.344 7.818 7.969 231,165 -0.07(-0.82%)
Nov 07, 2007 8.137 8.203 7.912 8.034 495,075 -0.16(-1.95%)
Nov 06, 2007 8.400 8.494 7.678 8.194 174,324 -0.13(-1.58%)
Nov 05, 2007 8.447 8.504 8.072 8.325 90,017 -0.12(-1.44%)
Nov 02, 2007 8.250 8.541 7.847 8.447 171,383 +0.32(+3.93%)
Nov 01, 2007 8.344 8.344 7.884 8.128 106,486 -0.27(-3.24%)
Oct 31, 2007 8.428 8.485 8.241 8.400 43,360 -0.01(-0.11%)
Oct 30, 2007 8.457 8.560 8.335 8.410 251,214 -0.09(-1.10%)
Oct 29, 2007 8.428 8.522 8.400 8.504 52,480 +0.07(+0.78%)
Oct 26, 2007 8.419 8.447 8.306 8.438 46,078 +0.09(+1.12%)
Oct 25, 2007 8.353 8.447 8.222 8.344 80,933 +0.11(+1.37%)
Oct 24, 2007 8.457 8.457 8.053 8.231 113,361 -0.20(-2.34%)
Oct 23, 2007 8.222 8.466 8.222 8.428 82,535 +0.22(+2.63%)
Oct 22, 2007 8.147 8.260 7.847 8.213 150,653 +0.02(+0.23%)
Oct 19, 2007 8.410 8.447 8.119 8.194 140,870 -0.22(-2.57%)
Oct 18, 2007 8.541 8.541 8.213 8.410 141,191 -0.13(-1.54%)
Oct 17, 2007 8.447 8.541 8.372 8.541 108,981 +0.12(+1.45%)
Oct 16, 2007 8.438 8.494 8.260 8.419 138,663 -0.01(-0.11%)
Oct 15, 2007 8.391 8.485 8.278 8.428 145,405 -0.02(-0.22%)
Oct 12, 2007 8.466 8.513 8.137 8.447 246,755 +0.03(+0.33%)
Oct 11, 2007 8.541 8.541 8.269 8.419 270,542 -0.12(-1.43%)
Oct 10, 2007 8.325 8.626 8.081 8.541 296,952 +0.19(+2.25%)
Oct 09, 2007 8.428 8.466 8.278 8.353 125,317 -0.09(-1.11%)
Oct 08, 2007 8.382 8.466 8.156 8.447 81,214 +0.04(+0.45%)
Oct 05, 2007 8.438 8.485 8.278 8.410 98,410 -0.03(-0.33%)
Oct 04, 2007 8.410 8.447 8.119 8.438 63,948 +0.04(+0.45%)
Oct 03, 2007 8.306 8.475 8.137 8.400 151,067 +0.05(+0.63%)
Oct 02, 2007 8.400 8.504 8.175 8.348 165,375 -0.08(-0.96%)
Oct 01, 2007 8.194 8.494 8.175 8.428 480,273 +0.21(+2.51%)
Sep 28, 2007 8.297 8.400 8.100 8.222 137,005 -0.07(-0.79%)
Sep 27, 2007 8.062 8.306 8.034 8.288 216,780 +0.22(+2.67%)
Sep 26, 2007 8.053 8.231 7.893 8.072 149,431 +0.01(+0.12%)
Sep 25, 2007 8.053 8.166 7.800 8.062 109,535 -0.03(-0.35%)
Sep 24, 2007 7.875 8.363 7.790 8.091 163,552 +0.15(+1.89%)
Sep 21, 2007 7.931 8.062 7.743 7.940 159,791 +0.08(+1.08%)
Sep 20, 2007 7.847 7.922 7.527 7.856 94,882 -0.01(-0.12%)
Sep 19, 2007 8.137 8.156 7.565 7.865 222,454 -0.28(-3.46%)
Sep 18, 2007 7.912 8.166 7.659 8.147 77,749 +0.26(+3.33%)
Sep 17, 2007 8.062 8.062 7.790 7.884 73,997 -0.20(-2.44%)
Sep 14, 2007 8.044 8.114 7.856 8.081 50,354 -0.06(-0.69%)
Sep 13, 2007 8.250 8.250 7.828 8.137 189,122 -0.08(-0.91%)
Sep 12, 2007 8.447 8.447 7.978 8.213 371,834 -0.27(-3.21%)
Sep 11, 2007 8.513 8.550 8.335 8.485 348,294 +0.00(+0.00%)
Sep 10, 2007 8.447 8.569 8.288 8.485 619,990 +0.10(+1.23%)
Sep 07, 2007 8.428 8.485 8.250 8.382 282,908 -0.18(-2.08%)
Sep 06, 2007 8.504 8.607 8.353 8.560 115,068 +0.07(+0.77%)
Sep 05, 2007 8.410 8.607 8.335 8.494 266,587 -0.03(-0.33%)
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.