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 (%)
Feb 28, 2013 9.750 9.900 9.710 9.750 267,227 +0.01(+0.10%)
Feb 27, 2013 9.520 9.780 9.520 9.740 178,467 +0.19(+1.99%)
Feb 26, 2013 9.540 9.730 9.430 9.550 242,630 -0.10(-1.04%)
Feb 22, 2013 9.580 9.650 9.440 9.650 160,837 +0.15(+1.58%)
Feb 21, 2013 9.640 9.690 9.420 9.500 196,520 -0.16(-1.66%)
Feb 20, 2013 10.06 10.06 9.570 9.660 345,547 -0.37(-3.69%)
Feb 19, 2013 9.900 10.04 9.860 10.03 252,483 +0.14(+1.42%)
Feb 15, 2013 9.950 10.07 9.800 9.890 731,383 -0.01(-0.10%)
Feb 14, 2013 9.770 9.930 9.700 9.900 410,126 +0.12(+1.23%)
Feb 13, 2013 9.620 9.780 9.570 9.780 264,403 +0.19(+1.98%)
Feb 12, 2013 9.480 9.680 9.390 9.590 212,896 +0.12(+1.27%)
Feb 11, 2013 9.380 9.470 9.310 9.470 222,054 +0.07(+0.74%)
Feb 08, 2013 9.360 9.410 9.280 9.400 164,796 +0.07(+0.75%)
Feb 07, 2013 9.360 9.400 9.170 9.330 223,204 -0.05(-0.53%)
Feb 06, 2013 9.260 9.380 9.190 9.380 213,953 +0.23(+2.51%)
Feb 04, 2013 9.360 9.360 9.110 9.150 303,412 -0.25(-2.66%)
Feb 01, 2013 9.410 9.660 9.360 9.400 385,692 +0.02(+0.21%)
Jan 31, 2013 9.110 9.475 9.100 9.380 289,526 +0.28(+3.08%)
Jan 30, 2013 9.270 9.270 9.070 9.100 408,287 -0.20(-2.15%)
Jan 29, 2013 9.330 9.370 9.200 9.300 416,726 -0.04(-0.43%)
Jan 28, 2013 9.380 9.480 9.320 9.340 563,389 -0.01(-0.11%)
Jan 25, 2013 9.450 9.520 9.300 9.350 432,717 -0.07(-0.74%)
Jan 24, 2013 9.110 9.560 9.050 9.420 427,380 +0.00(+0.00%)
Jan 23, 2013 9.580 9.580 9.410 9.420 266,380 -0.13(-1.36%)
Jan 22, 2013 9.380 9.600 9.340 9.550 447,294 +0.16(+1.70%)
Jan 18, 2013 9.490 9.550 9.370 9.390 469,823 -0.14(-1.47%)
Jan 17, 2013 9.610 9.714 9.520 9.530 264,172 -0.05(-0.52%)
Jan 16, 2013 9.610 9.670 9.550 9.580 344,236 -0.07(-0.73%)
Jan 15, 2013 9.510 9.670 9.470 9.650 190,276 +0.11(+1.15%)
Jan 14, 2013 9.510 9.590 9.450 9.540 166,367 +0.03(+0.32%)
Jan 11, 2013 9.590 9.590 9.411 9.510 157,346 -0.06(-0.63%)
Jan 10, 2013 9.690 9.690 9.440 9.570 217,311 -0.08(-0.83%)
Jan 09, 2013 9.550 9.690 9.550 9.650 311,801 +0.10(+1.05%)
Jan 08, 2013 9.370 9.560 9.270 9.550 435,045 +0.20(+2.14%)
Jan 07, 2013 9.300 9.370 9.070 9.350 524,905 -0.06(-0.64%)
Jan 04, 2013 9.200 9.570 9.060 9.410 367,630 +0.16(+1.73%)
Jan 03, 2013 9.560 9.820 9.220 9.250 781,518 -0.27(-2.84%)
Jan 02, 2013 9.300 9.610 8.940 9.520 552,919 +0.58(+6.49%)
Dec 31, 2012 8.850 8.940 8.790 8.940 335,321 +0.10(+1.13%)
Dec 28, 2012 8.810 8.940 8.810 8.840 211,611 -0.03(-0.34%)
Dec 27, 2012 8.850 8.900 8.700 8.870 178,669 +0.01(+0.11%)
Dec 26, 2012 9.040 9.078 8.830 8.860 156,064 -0.17(-1.88%)
Dec 24, 2012 8.950 9.060 8.900 9.030 108,673 +0.11(+1.23%)
Dec 21, 2012 8.900 8.950 8.700 8.920 558,914 -0.02(-0.22%)
Dec 20, 2012 8.900 9.020 8.830 8.940 252,057 +0.07(+0.79%)
Dec 19, 2012 8.900 8.900 8.750 8.870 242,074 +0.04(+0.45%)
Dec 18, 2012 8.956 8.983 8.742 8.830 353,620 -0.08(-0.87%)
Dec 17, 2012 8.577 8.947 8.451 8.908 480,637 +0.35(+4.09%)
Dec 14, 2012 8.597 8.742 8.520 8.558 256,406 -0.08(-0.90%)
Dec 13, 2012 8.781 8.820 8.606 8.636 366,673 -0.17(-1.88%)
Dec 12, 2012 8.694 8.879 8.567 8.801 582,142 +0.17(+1.91%)
Dec 11, 2012 8.402 8.713 8.295 8.636 481,220 +0.28(+3.38%)
Dec 10, 2012 8.305 8.368 8.256 8.353 313,966 +0.07(+0.82%)
Dec 07, 2012 8.353 8.431 8.256 8.285 308,402 -0.06(-0.70%)
Dec 06, 2012 8.363 8.460 8.227 8.344 499,163 +0.00(+0.00%)
Dec 05, 2012 8.655 8.655 8.334 8.344 496,773 -0.26(-3.05%)
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.