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, 2015 6.020 6.020 5.850 5.960 265,154 -0.03(-0.50%)
Jun 29, 2015 6.000 6.100 5.950 5.990 305,180 -0.09(-1.48%)
Jun 26, 2015 6.010 6.100 5.930 6.080 668,572 +0.06(+1.00%)
Jun 25, 2015 6.140 6.140 6.000 6.020 132,313 -0.06(-0.99%)
Jun 24, 2015 6.120 6.150 6.040 6.080 476,493 -0.02(-0.33%)
Jun 23, 2015 6.050 6.140 5.990 6.100 139,026 +0.08(+1.33%)
Jun 22, 2015 5.990 6.050 5.990 6.020 195,668 +0.04(+0.67%)
Jun 19, 2015 5.950 6.045 5.920 5.980 454,136 +0.03(+0.50%)
Jun 18, 2015 5.930 5.990 5.910 5.950 207,783 +0.03(+0.51%)
Jun 17, 2015 5.950 5.980 5.910 5.920 125,576 +0.02(+0.34%)
Jun 16, 2015 5.850 5.990 5.850 5.900 185,812 -0.04(-0.67%)
Jun 15, 2015 5.920 6.000 5.770 5.940 165,650 -0.06(-1.00%)
Jun 12, 2015 5.960 6.010 5.860 6.000 188,291 +0.04(+0.67%)
Jun 11, 2015 5.920 5.960 5.850 5.960 132,379 +0.07(+1.19%)
Jun 10, 2015 5.780 5.910 5.740 5.890 181,977 +0.17(+2.97%)
Jun 09, 2015 5.780 5.820 5.670 5.720 145,780 -0.03(-0.52%)
Jun 08, 2015 5.660 5.800 5.640 5.750 202,769 +0.05(+0.88%)
Jun 05, 2015 5.750 5.750 5.624 5.700 222,140 -0.03(-0.52%)
Jun 04, 2015 5.780 5.810 5.700 5.730 117,311 -0.12(-2.05%)
Jun 03, 2015 5.640 5.920 5.640 5.850 286,933 +0.24(+4.28%)
Jun 02, 2015 5.620 5.760 5.600 5.610 176,603 -0.06(-1.06%)
Jun 01, 2015 5.570 5.700 5.530 5.670 195,321 +0.11(+1.98%)
May 29, 2015 5.620 5.650 5.519 5.560 233,885 -0.03(-0.54%)
May 28, 2015 5.660 5.690 5.550 5.590 227,050 -0.12(-2.10%)
May 27, 2015 5.620 5.790 5.560 5.710 346,140 +0.11(+1.96%)
May 26, 2015 5.570 5.620 5.470 5.600 351,307 -0.03(-0.53%)
May 22, 2015 5.700 5.630 5.630 5.630 158,700 -0.11(-1.92%)
May 21, 2015 5.730 5.770 5.670 5.740 148,669 +0.03(+0.53%)
May 20, 2015 5.770 5.770 5.650 5.710 131,259 -0.02(-0.35%)
May 19, 2015 5.710 5.800 5.640 5.730 282,411 -0.04(-0.69%)
May 18, 2015 5.840 5.920 5.690 5.770 264,041 -0.08(-1.37%)
May 15, 2015 5.770 5.940 5.650 5.850 273,898 +0.07(+1.21%)
May 14, 2015 5.590 5.830 5.590 5.780 379,442 +0.22(+3.96%)
May 13, 2015 5.770 5.904 5.560 5.560 317,207 -0.20(-3.47%)
May 12, 2015 5.760 5.980 5.630 5.760 451,327 +0.03(+0.52%)
May 11, 2015 5.580 5.764 5.560 5.730 392,844 +0.11(+1.96%)
May 08, 2015 5.720 5.760 5.580 5.620 321,700 -0.04(-0.71%)
May 07, 2015 5.620 5.788 5.500 5.660 539,215 +0.16(+2.91%)
May 06, 2015 6.000 6.040 5.330 5.500 1,133,088 -0.50(-8.33%)
May 05, 2015 5.660 6.010 5.600 6.000 648,614 +0.25(+4.44%)
May 04, 2015 5.800 5.920 5.720 5.745 200,435 -0.02(-0.43%)
May 01, 2015 5.800 5.850 5.630 5.770 161,237 -0.03(-0.52%)
Apr 30, 2015 5.960 6.110 5.780 5.800 245,858 -0.21(-3.49%)
Apr 29, 2015 6.150 6.150 5.970 6.010 121,991 -0.15(-2.44%)
Apr 28, 2015 6.020 6.200 6.020 6.160 143,089 +0.13(+2.16%)
Apr 27, 2015 6.010 6.190 5.881 6.030 186,802 +0.07(+1.17%)
Apr 24, 2015 5.870 6.000 5.840 5.960 105,939 +0.12(+2.05%)
Apr 23, 2015 5.800 5.950 5.790 5.840 220,864 +0.03(+0.52%)
Apr 22, 2015 5.830 5.910 5.790 5.810 126,894 -0.04(-0.68%)
Apr 21, 2015 6.020 6.039 5.780 5.850 158,376 -0.13(-2.17%)
Apr 20, 2015 5.850 6.020 5.850 5.980 113,140 +0.13(+2.22%)
Apr 17, 2015 6.080 6.120 5.770 5.850 308,071 -0.27(-4.41%)
Apr 16, 2015 6.260 6.280 6.110 6.120 107,039 -0.14(-2.24%)
Apr 15, 2015 6.150 6.300 6.140 6.260 162,190 +0.13(+2.12%)
Apr 14, 2015 6.080 6.170 6.080 6.130 106,753 +0.06(+0.99%)
Apr 13, 2015 5.930 6.090 5.910 6.070 109,028 +0.14(+2.36%)
Apr 10, 2015 5.980 6.050 5.900 5.930 130,076 +0.00(+0.00%)
Apr 09, 2015 6.090 6.090 5.870 5.930 178,108 -0.15(-2.47%)
Apr 08, 2015 6.110 6.150 6.020 6.080 133,018 -0.03(-0.49%)
Apr 07, 2015 6.150 6.195 6.150 6.110 174,258 -0.02(-0.33%)
Apr 06, 2015 5.890 6.130 5.872 6.130 175,362 +0.23(+3.90%)
Apr 02, 2015 5.940 5.900 5.900 5.900 292,000 -0.03(-0.51%)
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.