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 (%)
May 30, 2008 5.556 5.725 5.369 5.678 222,222 +0.11(+2.02%)
May 29, 2008 5.369 5.613 5.219 5.566 77,587 +0.17(+3.13%)
May 28, 2008 5.134 5.416 4.993 5.397 88,862 +0.26(+5.12%)
May 27, 2008 4.993 5.134 4.926 5.134 67,222 +0.12(+2.43%)
May 26, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 23, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 22, 2008 4.956 5.040 4.918 5.012 83,305 +0.04(+0.75%)
May 21, 2008 5.078 5.078 4.928 4.974 91,787 -0.10(-2.03%)
May 20, 2008 5.078 5.115 5.021 5.078 59,200 -0.01(-0.18%)
May 19, 2008 5.162 5.247 5.068 5.087 60,701 -0.06(-1.09%)
May 16, 2008 5.209 5.228 5.068 5.143 101,575 -0.02(-0.36%)
May 15, 2008 5.172 5.190 5.068 5.162 83,809 -0.04(-0.72%)
May 14, 2008 5.378 5.397 5.125 5.200 81,675 -0.20(-3.65%)
May 13, 2008 5.031 5.453 5.031 5.397 78,592 +0.14(+2.68%)
May 12, 2008 5.115 5.312 5.012 5.256 79,478 +0.18(+3.51%)
May 09, 2008 5.096 5.143 5.021 5.078 78,865 -0.08(-1.46%)
May 08, 2008 5.331 5.350 5.068 5.153 154,132 -0.20(-3.68%)
May 07, 2008 5.416 5.463 5.256 5.350 898,323 -0.08(-1.55%)
May 06, 2008 5.294 5.866 4.862 5.434 282,920 +0.09(+1.76%)
May 05, 2008 5.453 5.507 5.303 5.341 165,019 -0.17(-3.07%)
May 02, 2008 5.594 5.594 5.350 5.509 126,137 +0.03(+0.51%)
May 01, 2008 5.603 5.603 5.397 5.481 241,071 -0.13(-2.34%)
Apr 30, 2008 5.660 5.810 5.594 5.613 324,735 -0.04(-0.66%)
Apr 29, 2008 5.791 5.857 5.650 5.650 123,090 -0.12(-2.11%)
Apr 28, 2008 5.594 5.857 5.594 5.772 277,049 +0.21(+3.71%)
Apr 25, 2008 5.416 5.594 5.397 5.566 60,935 +0.14(+2.60%)
Apr 24, 2008 5.538 5.538 5.331 5.425 82,361 -0.08(-1.53%)
Apr 23, 2008 5.481 5.528 5.397 5.509 60,602 +0.07(+1.21%)
Apr 22, 2008 5.472 5.528 5.303 5.444 116,191 -0.05(-0.85%)
Apr 21, 2008 5.481 5.538 5.472 5.491 66,634 +0.01(+0.17%)
Apr 18, 2008 5.772 5.800 5.453 5.481 244,503 -0.19(-3.31%)
Apr 17, 2008 5.444 5.697 5.397 5.669 140,223 +0.20(+3.60%)
Apr 16, 2008 5.312 5.481 5.172 5.472 247,626 +0.23(+4.29%)
Apr 15, 2008 5.219 5.289 5.125 5.247 151,371 +0.07(+1.27%)
Apr 14, 2008 5.059 5.200 4.956 5.181 152,523 +0.14(+2.79%)
Apr 11, 2008 5.219 5.434 5.040 5.040 172,448 -0.18(-3.42%)
Apr 10, 2008 4.862 5.284 4.862 5.219 1,177,932 +0.34(+6.92%)
Apr 09, 2008 4.928 5.012 4.881 4.881 183,527 -0.06(-1.14%)
Apr 08, 2008 5.153 5.190 4.918 4.937 142,733 -0.24(-4.71%)
Apr 07, 2008 5.181 5.294 5.143 5.181 59,635 +0.00(+0.00%)
Apr 04, 2008 4.974 5.209 4.796 5.181 472,392 +0.18(+3.56%)
Apr 03, 2008 4.852 5.054 4.851 5.003 188,840 +0.13(+2.70%)
Apr 02, 2008 5.003 5.050 4.740 4.871 1,033,307 -0.15(-2.99%)
Apr 01, 2008 4.918 5.106 4.899 5.021 302,237 +0.17(+3.48%)
Mar 31, 2008 4.777 4.946 4.684 4.852 341,830 +0.09(+1.97%)
Mar 28, 2008 4.843 4.871 4.749 4.759 215,318 -0.06(-1.17%)
Mar 27, 2008 4.787 4.881 4.749 4.815 444,457 +0.06(+1.18%)
Mar 26, 2008 4.759 4.918 4.693 4.759 706,969 -0.04(-0.78%)
Mar 25, 2008 4.787 4.909 4.702 4.796 1,020,825 -0.03(-0.58%)
Mar 24, 2008 4.824 4.946 4.759 4.824 281,973 -0.01(-0.19%)
Mar 21, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 20, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 19, 2008 5.050 5.209 4.834 4.834 78,824 -0.17(-3.38%)
Mar 18, 2008 5.021 5.059 4.881 5.003 220,296 +0.04(+0.76%)
Mar 17, 2008 5.021 5.200 4.965 4.965 73,975 -0.18(-3.47%)
Mar 14, 2008 5.162 5.294 5.031 5.143 206,580 -0.06(-1.08%)
Mar 13, 2008 5.247 5.397 5.143 5.200 144,748 -0.10(-1.95%)
Mar 12, 2008 5.247 5.397 5.209 5.303 253,221 +0.05(+0.89%)
Mar 11, 2008 5.416 5.434 5.162 5.256 205,730 -0.07(-1.23%)
Mar 10, 2008 5.453 5.641 5.303 5.322 162,760 -0.13(-2.41%)
Mar 07, 2008 5.491 5.782 5.416 5.453 108,259 -0.08(-1.53%)
Mar 06, 2008 5.725 5.810 5.538 5.538 98,378 -0.22(-3.75%)
Mar 05, 2008 5.735 5.894 5.697 5.753 171,721 +0.02(+0.33%)
Mar 04, 2008 5.876 6.335 5.697 5.735 176,976 -0.19(-3.17%)
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.