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 (%)
Oct 31, 2007 8.428 8.485 8.241 8.400 43,360 -0.01(-0.11%)
Oct 30, 2007 8.457 8.560 8.335 8.410 251,214 -0.09(-1.10%)
Oct 29, 2007 8.428 8.522 8.400 8.504 52,480 +0.07(+0.78%)
Oct 26, 2007 8.419 8.447 8.306 8.438 46,078 +0.09(+1.12%)
Oct 25, 2007 8.353 8.447 8.222 8.344 80,933 +0.11(+1.37%)
Oct 24, 2007 8.457 8.457 8.053 8.231 113,361 -0.20(-2.34%)
Oct 23, 2007 8.222 8.466 8.222 8.428 82,535 +0.22(+2.63%)
Oct 22, 2007 8.147 8.260 7.847 8.213 150,653 +0.02(+0.23%)
Oct 19, 2007 8.410 8.447 8.119 8.194 140,870 -0.22(-2.57%)
Oct 18, 2007 8.541 8.541 8.213 8.410 141,191 -0.13(-1.54%)
Oct 17, 2007 8.447 8.541 8.372 8.541 108,981 +0.12(+1.45%)
Oct 16, 2007 8.438 8.494 8.260 8.419 138,663 -0.01(-0.11%)
Oct 15, 2007 8.391 8.485 8.278 8.428 145,405 -0.02(-0.22%)
Oct 12, 2007 8.466 8.513 8.137 8.447 246,755 +0.03(+0.33%)
Oct 11, 2007 8.541 8.541 8.269 8.419 270,542 -0.12(-1.43%)
Oct 10, 2007 8.325 8.626 8.081 8.541 296,952 +0.19(+2.25%)
Oct 09, 2007 8.428 8.466 8.278 8.353 125,317 -0.09(-1.11%)
Oct 08, 2007 8.382 8.466 8.156 8.447 81,214 +0.04(+0.45%)
Oct 05, 2007 8.438 8.485 8.278 8.410 98,410 -0.03(-0.33%)
Oct 04, 2007 8.410 8.447 8.119 8.438 63,948 +0.04(+0.45%)
Oct 03, 2007 8.306 8.475 8.137 8.400 151,067 +0.05(+0.63%)
Oct 02, 2007 8.400 8.504 8.175 8.348 165,375 -0.08(-0.96%)
Oct 01, 2007 8.194 8.494 8.175 8.428 480,273 +0.21(+2.51%)
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%)
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.