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 )

9.530 +0.100 (+1.06%)
Streaming Delayed Price Updated: 12:01 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 (%)
Apr 30, 2018 4.650 4.750 4.600 4.600 130,522 -0.05(-1.08%)
Apr 27, 2018 4.650 4.700 4.550 4.650 36,138 +0.00(+0.00%)
Apr 26, 2018 4.500 4.850 4.500 4.650 188,679 +0.15(+3.33%)
Apr 25, 2018 4.500 4.600 4.455 4.500 105,781 +0.03(+0.56%)
Apr 24, 2018 4.600 4.600 4.450 4.475 175,808 -0.12(-2.72%)
Apr 23, 2018 4.600 4.600 4.500 4.600 64,614 +0.00(+0.00%)
Apr 20, 2018 4.550 4.600 4.500 4.600 89,014 +0.00(+0.00%)
Apr 19, 2018 4.450 4.625 4.400 4.600 302,088 +0.12(+2.79%)
Apr 18, 2018 4.600 4.625 4.400 4.475 171,985 -0.08(-1.65%)
Apr 17, 2018 4.650 4.675 4.550 4.550 121,633 -0.05(-1.09%)
Apr 16, 2018 4.600 4.650 4.500 4.600 146,042 +0.00(+0.00%)
Apr 13, 2018 4.650 4.700 4.550 4.600 122,280 -0.05(-1.08%)
Apr 12, 2018 4.750 4.800 4.650 4.650 101,940 -0.05(-1.06%)
Apr 11, 2018 4.700 4.825 4.650 4.700 168,864 -0.05(-1.05%)
Apr 10, 2018 4.600 4.800 4.600 4.750 141,125 +0.15(+3.26%)
Apr 09, 2018 4.500 4.650 4.450 4.600 213,450 +0.10(+2.22%)
Apr 06, 2018 4.600 4.700 4.500 4.500 103,162 -0.10(-2.17%)
Apr 05, 2018 4.600 4.700 4.500 4.600 175,297 +0.00(+0.00%)
Apr 04, 2018 4.400 4.600 4.375 4.600 120,806 +0.15(+3.37%)
Apr 03, 2018 4.650 4.650 4.450 4.450 84,740 -0.15(-3.26%)
Apr 02, 2018 4.600 4.750 4.500 4.600 200,949 +0.00(+0.00%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.25(+5.75%)
Mar 28, 2018 4.350 4.400 4.250 4.350 81,009 +0.05(+1.16%)
Mar 27, 2018 4.350 4.400 4.250 4.300 151,827 -0.05(-1.15%)
Mar 26, 2018 4.400 4.475 4.250 4.350 181,794 +0.00(+0.00%)
Mar 23, 2018 4.450 4.500 4.325 4.350 235,918 -0.10(-2.25%)
Mar 22, 2018 4.650 4.675 4.350 4.450 248,441 -0.25(-5.32%)
Mar 21, 2018 4.950 4.950 4.650 4.700 209,391 -0.25(-5.05%)
Mar 20, 2018 5.050 5.050 4.900 4.950 251,011 -0.05(-1.00%)
Mar 19, 2018 5.000 5.075 4.900 5.000 139,662 -0.05(-0.99%)
Mar 16, 2018 5.050 5.150 4.975 5.050 371,981 +0.00(+0.00%)
Mar 15, 2018 5.100 5.100 4.925 5.050 127,913 +0.00(+0.00%)
Mar 14, 2018 4.950 5.100 4.950 5.050 135,383 +0.05(+1.00%)
Mar 13, 2018 5.050 5.150 4.950 5.000 185,546 -0.05(-0.99%)
Mar 12, 2018 4.950 5.100 4.850 5.050 167,068 +0.10(+2.02%)
Mar 09, 2018 4.800 4.950 4.700 4.950 341,696 +0.15(+3.13%)
Mar 08, 2018 4.700 4.850 4.650 4.800 148,842 +0.10(+2.13%)
Mar 07, 2018 4.800 4.700 187,174 +0.05(+1.08%)
Mar 06, 2018 4.700 4.750 4.545 4.650 127,543 -0.05(-1.06%)
Mar 05, 2018 4.550 4.700 4.500 4.700 167,600 +0.10(+2.17%)
Mar 02, 2018 4.450 4.650 4.450 4.600 153,807 +0.05(+1.10%)
Mar 01, 2018 4.500 4.575 4.450 4.550 120,943 +0.00(+0.00%)
Feb 28, 2018 4.650 4.700 4.500 4.550 187,177 -0.10(-2.15%)
Feb 27, 2018 4.600 4.700 4.600 4.650 176,994 +0.00(+0.00%)
Feb 26, 2018 4.500 4.675 4.450 4.650 132,779 +0.15(+3.33%)
Feb 23, 2018 4.650 4.650 4.450 4.500 77,502 -0.10(-2.17%)
Feb 22, 2018 4.500 4.750 4.450 4.600 164,935 +0.07(+1.66%)
Feb 21, 2018 4.500 4.600 4.400 4.525 81,089 +0.08(+1.69%)
Feb 20, 2018 4.500 4.600 4.450 4.450 121,994 -0.10(-2.20%)
Feb 16, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 15, 2018 4.650 4.650 4.400 4.600 265,433 +0.00(+0.00%)
Feb 14, 2018 4.650 4.400 4.600 179,157 +0.10(+2.22%)
Feb 13, 2018 4.350 4.650 4.250 4.500 538,242 +0.15(+3.45%)
Feb 12, 2018 4.400 4.400 4.250 4.350 262,157 -0.05(-1.14%)
Feb 09, 2018 4.200 4.550 4.150 4.400 385,653 +0.10(+2.33%)
Feb 08, 2018 4.400 4.425 4.250 4.300 241,548 -0.10(-2.27%)
Feb 07, 2018 4.400 4.650 4.350 4.400 235,223 +0.05(+1.15%)
Feb 06, 2018 4.150 4.500 4.150 4.350 306,070 +0.10(+2.35%)
Feb 05, 2018 4.450 4.475 4.250 4.250 174,364 -0.25(-5.56%)
Feb 02, 2018 4.450 4.600 4.410 4.500 145,310 -0.10(-2.17%)
Feb 01, 2018 4.700 4.725 4.650 4.600 98,750 -0.10(-2.13%)
Jan 31, 2018 4.700 4.840 4.650 4.700 315,085 +0.00(+0.00%)
Jan 30, 2018 4.900 4.900 4.550 4.700 228,050 -0.20(-4.08%)
Jan 29, 2018 4.950 5.050 4.875 4.900 174,268 -0.05(-1.01%)
Jan 26, 2018 4.950 5.050 4.850 4.950 149,781 +0.05(+1.02%)
Jan 25, 2018 5.000 5.000 4.900 4.900 77,143 +0.05(+1.03%)
Jan 24, 2018 4.950 5.000 4.800 4.850 170,566 -0.05(-1.02%)
Jan 23, 2018 4.950 5.050 4.925 4.900 138,342 -0.10(-2.00%)
Jan 22, 2018 5.000 5.050 4.900 5.000 117,943 -0.05(-0.99%)
Jan 19, 2018 5.000 5.100 5.000 5.050 148,009 +0.00(+0.00%)
Jan 18, 2018 5.100 5.125 5.000 5.050 157,201 -0.05(-0.98%)
Jan 17, 2018 5.150 5.300 5.010 5.100 241,078 -0.05(-0.97%)
Jan 16, 2018 5.250 5.250 5.050 5.150 242,451 -0.05(-0.96%)
Jan 12, 2018 5.200 5.200 5.200 0 +0.10(+1.96%)
Jan 11, 2018 4.850 5.100 4.800 5.100 396,439 +0.20(+4.08%)
Jan 10, 2018 4.900 4.750 4.900 176,583 +0.00(+0.00%)
Jan 09, 2018 4.950 5.050 4.810 4.900 315,609 -0.10(-2.00%)
Jan 08, 2018 5.000 5.050 4.920 5.000 313,453 -0.05(-0.99%)
Jan 05, 2018 5.050 5.150 4.950 5.050 348,152 +0.00(+0.00%)
Jan 04, 2018 5.150 5.250 5.000 5.050 314,543 -0.10(-1.94%)
Jan 03, 2018 5.250 5.300 5.100 5.150 201,265 -0.10(-1.90%)
Jan 02, 2018 5.400 5.500 5.225 5.250 177,252 -0.15(-2.78%)
Dec 29, 2017 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 28, 2017 5.450 5.500 5.350 5.400 106,426 +0.00(+0.00%)
Dec 27, 2017 5.400 5.450 5.350 5.400 87,917 +0.00(+0.00%)
Dec 26, 2017 5.350 5.450 5.300 5.400 99,008 +0.00(+0.00%)
Dec 22, 2017 5.500 5.500 5.400 5.400 55,043 -0.05(-0.92%)
Dec 21, 2017 5.450 5.500 5.400 5.450 132,633 +0.05(+0.93%)
Dec 20, 2017 5.350 5.450 5.250 5.400 94,292 +0.15(+2.86%)
Dec 19, 2017 5.450 5.450 5.175 5.250 217,258 -0.15(-2.78%)
Dec 18, 2017 5.350 5.500 5.350 5.400 119,071 +0.10(+1.89%)
Dec 15, 2017 5.150 5.500 5.150 5.300 436,673 +0.10(+1.92%)
Dec 14, 2017 5.650 5.662 5.150 5.200 239,891 -0.45(-7.96%)
Dec 13, 2017 5.200 5.700 5.200 5.650 650,768 +0.48(+9.18%)
Dec 12, 2017 5.100 5.300 5.100 5.175 299,279 +0.08(+1.47%)
Dec 11, 2017 5.150 5.200 5.075 5.100 132,069 -0.05(-0.97%)
Dec 08, 2017 5.100 5.250 5.000 5.150 250,073 +0.05(+0.98%)
Dec 07, 2017 5.200 5.225 5.050 5.100 267,824 -0.10(-1.92%)
Dec 06, 2017 5.250 5.300 5.150 5.200 194,936 -0.10(-1.89%)
Dec 05, 2017 5.250 5.350 5.100 5.300 379,504 +0.05(+0.95%)
Dec 04, 2017 5.150 5.300 5.150 5.250 314,719 +0.20(+3.96%)
Dec 01, 2017 4.950 5.100 4.900 5.050 292,455 +0.05(+1.00%)
Nov 30, 2017 5.050 5.100 4.900 5.000 370,359 +0.00(+0.00%)
Nov 29, 2017 5.100 5.150 4.900 5.000 237,369 -0.05(-0.99%)
Nov 28, 2017 4.850 5.050 4.800 5.050 199,520 +0.20(+4.12%)
Nov 27, 2017 5.000 5.000 4.700 4.850 231,546 -0.10(-2.02%)
Nov 24, 2017 4.850 4.950 4.800 4.950 83,396 +0.15(+3.13%)
Nov 22, 2017 4.850 5.075 4.775 4.800 319,837 -0.05(-1.03%)
Nov 21, 2017 4.850 4.950 4.750 4.850 371,258 +0.05(+1.04%)
Nov 20, 2017 4.650 4.800 4.600 4.800 208,395 +0.20(+4.35%)
Nov 17, 2017 4.400 4.700 4.400 4.600 180,115 +0.10(+2.22%)
Nov 16, 2017 4.550 4.550 4.225 4.500 651,026 +0.00(+0.00%)
Nov 15, 2017 4.450 4.700 4.400 4.500 537,527 +0.10(+2.27%)
Nov 14, 2017 4.400 4.500 4.400 4.400 110,148 -0.07(-1.68%)
Nov 13, 2017 4.700 4.775 4.450 4.475 309,913 -0.28(-5.79%)
Nov 10, 2017 4.700 4.850 4.650 4.750 199,492 +0.05(+1.06%)
Nov 09, 2017 4.600 4.750 4.600 4.700 230,554 +0.05(+1.08%)
Nov 08, 2017 4.750 4.800 4.550 4.650 447,906 -0.20(-4.12%)
Nov 07, 2017 5.000 5.025 4.750 4.850 269,339 -0.30(-5.83%)
Nov 06, 2017 5.050 5.200 4.950 5.150 239,683 +0.10(+1.98%)
Nov 03, 2017 5.100 5.200 5.000 5.050 155,958 -0.10(-1.94%)
Nov 02, 2017 5.050 5.200 5.050 5.150 89,209 +0.05(+0.98%)
Nov 01, 2017 5.100 5.150 5.050 5.100 175,587 +0.00(+0.00%)
Oct 31, 2017 5.100 5.200 5.025 5.100 201,115 +0.07(+1.49%)
Oct 30, 2017 5.150 5.200 4.950 5.025 145,457 -0.17(-3.37%)
Oct 27, 2017 5.150 5.250 5.125 5.200 152,538 +0.00(+0.00%)
Oct 26, 2017 5.150 5.250 5.050 5.200 151,723 +0.10(+1.96%)
Oct 25, 2017 5.000 5.100 4.850 5.100 243,641 +0.10(+2.00%)
Oct 24, 2017 5.100 5.200 5.000 5.000 122,372 -0.05(-0.99%)
Oct 23, 2017 5.250 5.250 5.050 5.050 171,527 -0.15(-2.88%)
Oct 20, 2017 5.250 5.250 5.150 5.200 141,666 +0.00(+0.00%)
Oct 19, 2017 5.200 5.250 5.100 5.200 184,698 +0.00(+0.00%)
Oct 18, 2017 5.250 5.300 5.100 5.200 172,655 +0.00(+0.00%)
Oct 17, 2017 5.200 5.275 5.150 5.200 198,853 -0.05(-0.95%)
Oct 16, 2017 5.300 5.300 5.150 5.250 300,176 +0.00(+0.00%)
Oct 13, 2017 5.200 5.350 5.150 5.250 373,605 +0.05(+0.96%)
Oct 12, 2017 5.300 5.300 5.200 5.200 192,266 -0.10(-1.89%)
Oct 11, 2017 5.300 5.340 5.200 5.300 421,354 +0.00(+0.00%)
Oct 10, 2017 5.250 5.300 5.175 5.300 173,105 +0.10(+1.92%)
Oct 09, 2017 5.300 5.400 5.200 5.200 312,695 -0.10(-1.89%)
Oct 06, 2017 4.950 5.350 4.950 5.300 527,836 +0.30(+6.00%)
Oct 05, 2017 5.150 5.150 4.975 5.000 270,548 -0.10(-1.96%)
Oct 04, 2017 5.150 5.225 5.000 5.100 391,112 +0.05(+0.99%)
Oct 03, 2017 5.000 5.100 4.975 5.050 314,025 +0.10(+2.02%)
Oct 02, 2017 4.900 4.950 4.800 4.950 345,170 +0.10(+2.06%)
Sep 29, 2017 4.900 4.975 4.850 4.850 164,626 -0.10(-2.02%)
Sep 28, 2017 4.950 5.000 4.850 4.950 161,956 +0.00(+0.00%)
Sep 27, 2017 4.850 5.000 4.700 4.950 268,625 +0.20(+4.21%)
Sep 26, 2017 4.650 4.850 4.600 4.750 149,667 +0.10(+2.15%)
Sep 25, 2017 4.700 4.750 4.600 4.650 145,581 -0.05(-1.06%)
Sep 22, 2017 4.750 4.800 4.600 4.700 80,577 +0.00(+0.00%)
Sep 21, 2017 4.650 4.800 4.550 4.700 357,831 -0.05(-1.05%)
Sep 20, 2017 4.850 4.900 4.625 4.750 422,731 -0.15(-3.06%)
Sep 19, 2017 5.050 5.050 4.850 4.900 385,845 -0.20(-3.92%)
Sep 18, 2017 4.800 5.150 4.750 5.100 591,592 +0.30(+6.25%)
Sep 15, 2017 4.650 4.800 4.600 4.800 668,475 +0.20(+4.35%)
Sep 14, 2017 4.500 4.650 4.450 4.600 267,898 +0.05(+1.10%)
Sep 13, 2017 4.300 4.650 4.300 4.550 424,804 +0.20(+4.60%)
Sep 12, 2017 4.100 4.400 4.100 4.350 246,262 +0.20(+4.82%)
Sep 11, 2017 4.150 4.300 4.150 4.150 290,277 +0.00(+0.00%)
Sep 08, 2017 4.350 4.450 4.150 4.150 358,843 -0.20(-4.60%)
Sep 07, 2017 3.950 4.450 3.950 4.350 603,846 +0.40(+10.13%)
Sep 06, 2017 3.950 4.100 3.900 3.950 473,753 +0.00(+0.00%)
Sep 05, 2017 4.000 4.000 3.900 3.950 222,279 -0.10(-2.47%)
Sep 01, 2017 4.050 4.050 4.000 4.050 255,924 +0.00(+0.00%)
Aug 31, 2017 4.000 4.100 3.950 4.050 268,749 +0.10(+2.53%)
Aug 30, 2017 4.000 4.000 3.900 3.950 148,221 -0.05(-1.25%)
Aug 29, 2017 3.850 4.075 3.825 4.000 317,084 +0.15(+3.90%)
Aug 28, 2017 3.850 3.900 3.750 3.850 129,482 +0.05(+1.32%)
Aug 25, 2017 3.700 3.825 3.700 3.800 102,942 +0.07(+2.01%)
Aug 24, 2017 3.650 3.750 3.600 3.725 101,816 +0.08(+2.05%)
Aug 23, 2017 3.650 3.700 3.600 3.650 235,253 -0.05(-1.35%)
Aug 22, 2017 3.750 3.790 3.600 3.700 342,219 -0.07(-1.99%)
Aug 21, 2017 3.800 3.800 3.650 3.775 361,018 -0.08(-1.95%)
Aug 18, 2017 3.800 3.900 3.750 3.850 290,582 +0.00(+0.00%)
Aug 17, 2017 3.800 3.900 3.750 3.850 376,927 +0.00(+0.00%)
Aug 16, 2017 3.950 3.975 3.800 3.850 228,520 -0.15(-3.75%)
Aug 15, 2017 4.100 4.100 3.875 4.000 259,626 -0.10(-2.44%)
Aug 14, 2017 3.850 4.100 3.850 4.100 634,757 +0.35(+9.33%)
Aug 11, 2017 3.750 3.750 3.650 3.750 216,681 +0.05(+1.35%)
Aug 10, 2017 3.700 3.750 3.650 3.700 344,745 +0.00(+0.00%)
Aug 09, 2017 3.850 3.900 3.700 3.700 313,387 -0.10(-2.63%)
Aug 08, 2017 3.750 3.850 3.750 3.800 394,678 +0.00(+0.00%)
Aug 07, 2017 3.700 3.850 3.700 3.800 299,712 +0.05(+1.33%)
Aug 04, 2017 3.750 3.800 3.650 3.750 387,916 +0.05(+1.35%)
Aug 03, 2017 3.800 3.850 3.650 3.700 225,640 -0.05(-1.33%)
Aug 02, 2017 3.950 3.950 3.600 3.750 877,881 -0.25(-6.25%)
Aug 01, 2017 3.950 4.050 3.950 4.000 176,934 +0.05(+1.27%)
Jul 31, 2017 3.950 4.100 3.925 3.950 450,082 +0.00(+0.00%)
Jul 28, 2017 4.050 4.100 3.950 3.950 149,548 -0.10(-2.47%)
Jul 27, 2017 4.050 4.150 4.050 4.050 405,881 +0.05(+1.25%)
Jul 26, 2017 4.100 4.150 3.950 4.000 271,624 -0.10(-2.44%)
Jul 25, 2017 4.150 4.200 4.050 4.100 229,421 -0.05(-1.20%)
Jul 24, 2017 4.150 4.150 4.000 4.150 176,068 +0.05(+1.22%)
Jul 21, 2017 4.250 4.250 4.050 4.100 469,383 -0.15(-3.53%)
Jul 20, 2017 4.200 4.300 4.150 4.250 113,374 +0.05(+1.19%)
Jul 19, 2017 4.250 4.300 4.200 4.200 69,939 -0.05(-1.18%)
Jul 18, 2017 4.300 4.300 4.100 4.250 391,175 -0.10(-2.30%)
Jul 17, 2017 4.300 4.375 4.275 4.350 190,811 +0.00(+0.00%)
Jul 14, 2017 4.300 4.400 4.250 4.350 483,227 +0.00(+0.00%)
Jul 13, 2017 4.250 4.400 4.225 4.350 1,276,025 +0.05(+1.16%)
Jul 12, 2017 4.200 4.325 4.200 4.300 423,638 +0.10(+2.38%)
Jul 11, 2017 4.250 4.250 4.100 4.200 235,105 +0.00(+0.00%)
Jul 10, 2017 4.200 4.250 4.200 4.200 71,157 +0.00(+0.00%)
Jul 07, 2017 4.250 4.250 4.125 4.200 137,984 +0.00(+0.00%)
Jul 06, 2017 4.250 4.275 4.200 4.200 107,631 -0.05(-1.18%)
Jul 05, 2017 4.250 4.300 4.200 4.250 241,628 -0.05(-1.16%)
Jul 03, 2017 4.300 4.300 4.200 4.300 117,275 +0.00(+0.00%)
Jun 30, 2017 4.300 4.350 4.200 4.300 226,879 +0.00(+0.00%)
Jun 29, 2017 4.300 4.300 4.200 4.300 197,781 +0.05(+1.18%)
Jun 28, 2017 4.250 4.275 4.200 4.250 232,300 +0.00(+0.00%)
Jun 27, 2017 4.150 4.350 4.100 4.250 209,464 +0.10(+2.41%)
Jun 26, 2017 4.100 4.200 4.050 4.150 72,783 +0.05(+1.22%)
Jun 23, 2017 4.250 4.100 480,251 +0.10(+2.50%)
Jun 22, 2017 4.050 4.200 3.955 4.000 211,707 +0.00(+0.00%)
Jun 21, 2017 3.950 4.100 3.925 4.000 287,462 +0.05(+1.27%)
Jun 20, 2017 3.900 4.050 3.900 3.950 91,878 +0.00(+0.00%)
Jun 19, 2017 3.850 4.000 3.700 3.950 164,093 +0.15(+3.95%)
Jun 16, 2017 3.900 4.050 3.725 3.800 299,546 -0.20(-5.00%)
Jun 15, 2017 4.000 4.100 3.875 4.000 149,831 -0.05(-1.23%)
Jun 14, 2017 4.150 4.250 3.950 4.050 292,372 -0.10(-2.41%)
Jun 13, 2017 4.200 4.250 4.075 4.150 269,357 +0.00(+0.00%)
Jun 12, 2017 4.250 4.300 4.050 4.150 239,780 -0.10(-2.35%)
Jun 09, 2017 4.200 4.300 4.150 4.250 182,606 +0.05(+1.19%)
Jun 08, 2017 4.150 4.250 4.100 4.200 105,599 +0.05(+1.20%)
Jun 07, 2017 4.200 4.245 4.100 4.150 110,970 -0.10(-2.35%)
Jun 06, 2017 4.150 4.250 4.100 4.250 88,453 +0.10(+2.41%)
Jun 05, 2017 4.250 4.300 4.150 4.150 110,386 -0.15(-3.49%)
Jun 02, 2017 4.200 4.300 4.200 4.300 177,432 +0.10(+2.38%)
Jun 01, 2017 4.200 4.250 4.100 4.200 121,288 +0.05(+1.20%)
May 31, 2017 4.200 4.200 4.050 4.150 134,402 -0.05(-1.19%)
May 30, 2017 4.200 4.250 4.050 4.200 165,548 +0.00(+0.00%)
May 26, 2017 4.000 4.350 4.000 4.200 478,794 +0.20(+5.00%)
May 25, 2017 4.100 4.200 4.000 4.000 314,811 -0.10(-2.44%)
May 24, 2017 4.300 4.336 4.050 4.100 468,009 -0.25(-5.75%)
May 23, 2017 4.500 4.500 4.300 4.350 181,117 -0.15(-3.33%)
May 22, 2017 4.500 4.550 4.450 4.500 171,193 +0.05(+1.12%)
May 19, 2017 4.450 4.550 4.400 4.450 794,616 -0.05(-1.11%)
May 18, 2017 4.400 4.525 4.400 4.500 468,066 +0.05(+1.12%)
May 17, 2017 4.550 4.575 4.364 4.450 250,829 -0.15(-3.26%)
May 16, 2017 4.900 4.900 4.550 4.600 177,192 -0.30(-6.12%)
May 15, 2017 4.900 4.900 4.767 4.900 83,926 +0.05(+1.03%)
May 12, 2017 4.800 4.900 4.750 4.850 159,876 +0.10(+2.11%)
May 11, 2017 4.500 4.800 4.500 4.750 283,660 +0.25(+5.56%)
May 10, 2017 4.450 4.600 4.450 4.500 143,068 +0.05(+1.12%)
May 09, 2017 4.550 4.600 4.450 4.450 117,822 -0.10(-2.20%)
May 08, 2017 4.450 4.600 4.400 4.550 127,757 +0.10(+2.25%)
May 05, 2017 4.600 4.600 4.300 4.450 589,689 -0.10(-2.20%)
May 04, 2017 4.650 4.650 4.525 4.550 214,482 -0.15(-3.19%)
May 03, 2017 4.400 4.750 4.400 4.700 208,780 +0.00(+0.00%)
May 02, 2017 4.600 4.775 4.550 4.700 244,058 +0.10(+2.17%)
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.