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 (%)
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%)
Sep 04, 2007 8.353 8.597 8.311 8.522 395,151 +0.20(+2.37%)
Aug 31, 2007 8.447 8.635 8.250 8.325 544,589 -0.03(-0.34%)
Aug 30, 2007 7.800 8.447 7.800 8.353 163,101 +0.46(+5.83%)
Aug 29, 2007 7.753 7.893 7.743 7.893 144,373 +0.16(+2.06%)
Aug 28, 2007 7.668 7.800 7.659 7.734 53,930 +0.00(+0.00%)
Aug 27, 2007 7.631 7.800 7.537 7.734 142,611 +0.08(+1.10%)
Aug 24, 2007 7.565 7.649 7.415 7.649 283,860 +0.09(+1.24%)
Aug 23, 2007 7.565 7.696 7.509 7.556 264,619 +0.02(+0.25%)
Aug 22, 2007 7.565 7.884 7.509 7.537 252,352 +0.02(+0.25%)
Aug 21, 2007 7.743 7.743 7.368 7.518 326,394 -0.27(-3.49%)
Aug 20, 2007 7.903 7.922 7.659 7.790 107,748 -0.11(-1.43%)
Aug 17, 2007 7.978 7.978 7.640 7.903 217,700 +0.08(+1.08%)
Aug 16, 2007 7.922 7.950 7.424 7.818 1,908,923 -0.23(-2.80%)
Aug 15, 2007 8.410 8.447 7.800 8.044 760,268 -0.35(-4.14%)
Aug 14, 2007 8.447 8.597 8.166 8.391 248,803 -0.07(-0.78%)
Aug 13, 2007 8.128 8.635 8.128 8.457 288,549 +0.37(+4.52%)
Aug 10, 2007 7.940 8.119 7.865 8.091 276,742 +0.00(+0.00%)
Aug 09, 2007 7.969 8.147 7.884 8.091 398,263 -0.01(-0.12%)
Aug 08, 2007 7.875 8.170 7.790 8.100 1,132,642 +0.05(+0.58%)
Aug 07, 2007 7.922 8.147 7.734 8.053 804,119 +0.03(+0.35%)
Aug 06, 2007 7.762 8.062 7.330 8.025 558,977 -0.04(-0.47%)
Aug 03, 2007 7.969 8.147 7.556 8.062 1,881,045 +0.32(+4.12%)
Aug 02, 2007 7.509 7.809 7.462 7.743 3,434,606 +0.44(+6.04%)
Aug 01, 2007 7.781 7.781 7.133 7.302 388,986 -0.53(-6.71%)
Jul 31, 2007 8.006 8.213 7.546 7.828 284,746 -0.14(-1.77%)
Jul 30, 2007 7.837 7.997 7.656 7.969 252,431 +0.12(+1.56%)
Jul 27, 2007 7.462 8.015 7.415 7.847 300,336 +0.33(+4.37%)
Jul 26, 2007 7.556 7.603 7.274 7.518 240,361 -0.06(-0.74%)
Jul 25, 2007 7.340 7.593 7.114 7.574 231,997 +0.26(+3.59%)
Jul 24, 2007 7.518 7.603 7.096 7.312 312,332 -0.36(-4.65%)
Jul 23, 2007 7.978 8.235 7.537 7.668 693,722 -0.71(-8.51%)
Jul 20, 2007 8.184 8.485 8.184 8.382 135,544 +0.12(+1.48%)
Jul 19, 2007 7.987 8.382 7.959 8.260 246,014 +0.16(+1.97%)
Jul 18, 2007 8.231 8.231 8.015 8.100 156,696 -0.15(-1.82%)
Jul 17, 2007 8.213 8.344 8.213 8.250 130,364 -0.05(-0.62%)
Jul 16, 2007 8.532 8.560 8.231 8.302 246,231 -0.29(-3.33%)
Jul 13, 2007 8.213 8.654 8.166 8.588 405,674 +0.28(+3.39%)
Jul 12, 2007 8.166 8.391 8.081 8.306 624,307 +0.07(+0.80%)
Jul 11, 2007 8.250 8.335 8.184 8.241 173,286 -0.11(-1.35%)
Jul 10, 2007 8.166 8.475 8.109 8.353 371,761 -0.09(-1.11%)
Jul 09, 2007 8.306 8.457 7.978 8.447 827,858 -0.08(-0.88%)
Jul 06, 2007 8.532 8.560 8.353 8.522 227,434 -0.03(-0.33%)
Jul 05, 2007 8.597 8.757 8.494 8.550 194,712 -0.17(-1.94%)
Jul 03, 2007 8.710 8.776 8.635 8.719 140,388 +0.01(+0.11%)
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.