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 )

9.500 +0.070 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2011 5.314 5.370 5.257 5.333 686,168 +0.03(+0.54%)
Jun 29, 2011 5.324 5.352 5.247 5.304 549,903 +0.02(+0.36%)
Jun 28, 2011 5.104 5.343 5.075 5.285 569,415 +0.19(+3.75%)
Jun 27, 2011 4.999 5.132 4.970 5.094 370,300 +0.11(+2.11%)
Jun 24, 2011 5.075 5.105 4.922 4.989 1,131,781 -0.06(-1.14%)
Jun 23, 2011 5.075 5.086 4.941 5.046 553,934 -0.13(-2.58%)
Jun 22, 2011 5.199 5.304 5.161 5.180 243,236 -0.07(-1.28%)
Jun 21, 2011 5.151 5.285 5.075 5.247 394,701 +0.15(+3.00%)
Jun 20, 2011 5.132 5.247 5.085 5.094 365,975 -0.14(-2.74%)
Jun 17, 2011 5.199 5.381 5.161 5.237 777,092 +0.08(+1.48%)
Jun 16, 2011 5.008 5.218 4.970 5.161 648,102 +0.18(+3.65%)
Jun 15, 2011 5.190 5.257 4.932 4.979 369,215 -0.28(-5.27%)
Jun 14, 2011 5.046 5.314 5.018 5.257 347,285 +0.26(+5.16%)
Jun 13, 2011 5.065 5.132 4.999 4.999 459,336 -0.05(-0.95%)
Jun 10, 2011 5.257 5.343 5.046 5.046 397,432 -0.23(-4.35%)
Jun 09, 2011 5.285 5.352 5.276 5.276 302,399 +0.00(+0.00%)
Jun 08, 2011 5.285 5.390 5.257 5.276 650,332 +0.01(+0.20%)
Jun 07, 2011 5.418 5.418 5.256 5.265 669,903 -0.02(-0.37%)
Jun 06, 2011 5.541 5.589 5.284 5.285 545,967 -0.27(-4.79%)
Jun 03, 2011 5.522 5.598 5.522 5.551 287,920 -0.30(-5.20%)
May 24, 2011 5.922 5.960 5.836 5.856 556,140 -0.05(-0.81%)
May 23, 2011 5.989 6.008 5.856 5.903 732,340 -0.20(-3.28%)
May 20, 2011 6.036 6.103 6.017 6.103 652,253 +0.03(+0.47%)
May 19, 2011 6.103 6.170 5.979 6.074 534,356 +0.02(+0.39%)
May 18, 2011 6.017 6.065 5.951 6.051 709,075 +0.08(+1.36%)
May 17, 2011 5.998 6.027 5.913 5.970 347,074 -0.02(-0.32%)
May 16, 2011 6.122 6.189 5.989 5.989 341,599 -0.15(-2.48%)
May 13, 2011 6.236 6.297 5.979 6.141 728,804 -0.10(-1.53%)
May 12, 2011 6.198 6.265 6.074 6.236 723,417 +0.05(+0.77%)
May 11, 2011 6.265 6.293 6.179 6.189 536,668 -0.09(-1.37%)
May 10, 2011 6.370 6.379 6.246 6.274 649,176 -0.11(-1.79%)
May 09, 2011 6.389 6.389 6.265 6.389 426,859 -0.01(-0.15%)
May 06, 2011 6.522 6.579 6.313 6.398 475,712 -0.06(-0.89%)
May 05, 2011 6.617 6.617 6.236 6.455 907,205 -0.21(-3.14%)
May 04, 2011 6.950 6.950 6.655 6.665 1,075,136 -0.32(-4.63%)
May 03, 2011 6.903 6.998 6.693 6.989 680,886 -0.03(-0.41%)
May 02, 2011 7.041 7.160 7.008 7.017 515,079 -0.08(-1.07%)
Apr 29, 2011 7.036 7.227 7.017 7.093 402,444 +0.06(+0.81%)
Apr 28, 2011 6.836 7.103 6.798 7.036 708,438 +0.19(+2.78%)
Apr 27, 2011 6.931 6.998 6.760 6.846 520,227 -0.07(-0.96%)
Apr 26, 2011 6.836 6.998 6.789 6.912 468,989 +0.09(+1.33%)
Apr 25, 2011 6.836 6.912 6.779 6.822 391,907 +0.04(+0.63%)
Apr 21, 2011 6.950 6.950 6.760 6.779 306,377 -0.10(-1.39%)
Apr 20, 2011 6.989 6.998 6.846 6.874 385,709 +0.00(+0.00%)
Apr 19, 2011 6.884 6.979 6.846 6.874 249,784 +0.04(+0.56%)
Apr 18, 2011 6.865 6.874 6.751 6.836 322,187 -0.11(-1.64%)
Apr 15, 2011 6.969 7.051 6.931 6.950 371,767 -0.05(-0.68%)
Apr 14, 2011 6.931 7.036 6.931 6.998 185,087 -0.02(-0.27%)
Apr 13, 2011 7.284 7.284 6.931 7.017 344,142 -0.22(-3.03%)
Apr 12, 2011 7.141 7.360 7.141 7.236 375,792 +0.02(+0.30%)
Apr 11, 2011 7.255 7.284 7.093 7.215 332,848 -0.06(-0.82%)
Apr 08, 2011 7.284 7.341 7.208 7.274 242,609 +0.02(+0.26%)
Apr 07, 2011 7.293 7.360 7.246 7.255 298,718 -0.03(-0.39%)
Apr 06, 2011 7.484 7.484 7.255 7.284 320,287 -0.18(-2.42%)
Apr 05, 2011 7.388 7.522 7.379 7.465 301,492 +0.04(+0.51%)
Apr 04, 2011 7.417 7.474 7.388 7.427 242,017 +0.05(+0.65%)
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.