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 )

9.525 +0.095 (+1.01%)
Streaming Delayed Price Updated: 12:40 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, 2021 15.72 15.79 15.57 15.70 270,600 -0.09(-0.57%)
Apr 29, 2021 16.02 16.05 15.69 15.79 309,624 -0.09(-0.57%)
Apr 28, 2021 15.87 16.01 15.79 15.88 220,827 +0.03(+0.19%)
Apr 27, 2021 15.90 16.00 15.80 15.85 287,305 -0.08(-0.47%)
Apr 26, 2021 15.81 16.07 15.65 15.93 401,631 +0.15(+0.92%)
Apr 23, 2021 14.95 16.00 14.95 15.78 484,400 +0.37(+2.40%)
Apr 22, 2021 15.38 15.64 15.26 15.41 474,116 +0.03(+0.20%)
Apr 21, 2021 15.06 15.42 14.99 15.38 392,169 +0.32(+2.12%)
Apr 20, 2021 15.15 15.35 14.88 15.06 667,635 -0.15(-0.99%)
Apr 19, 2021 15.08 15.25 14.88 15.21 419,165 +0.13(+0.86%)
Apr 16, 2021 14.89 15.16 14.68 15.08 244,300 +0.31(+2.10%)
Apr 15, 2021 15.08 15.11 14.67 14.77 176,724 -0.16(-1.07%)
Apr 14, 2021 14.84 15.17 14.82 14.93 415,519 +0.02(+0.13%)
Apr 13, 2021 15.08 15.15 14.83 14.91 218,786 -0.20(-1.32%)
Apr 12, 2021 15.48 15.61 15.08 15.11 362,179 -0.30(-1.95%)
Apr 09, 2021 15.42 15.56 15.23 15.41 305,000 +0.04(+0.26%)
Apr 08, 2021 14.86 15.50 14.65 15.37 562,773 +0.59(+3.99%)
Apr 07, 2021 15.15 15.45 14.71 14.78 289,291 -0.35(-2.31%)
Apr 06, 2021 15.17 15.41 15.02 15.13 257,210 -0.03(-0.20%)
Apr 05, 2021 15.27 15.94 15.09 15.16 435,019 +0.16(+1.07%)
Apr 01, 2021 14.65 15.09 14.65 15.00 280,400 +0.42(+2.88%)
Mar 31, 2021 14.22 14.74 13.93 14.58 538,245 +0.40(+2.82%)
Mar 30, 2021 13.74 14.28 13.69 14.18 355,767 +0.50(+3.65%)
Mar 29, 2021 14.30 14.44 13.65 13.68 434,438 -0.73(-5.07%)
Mar 26, 2021 14.14 14.41 13.94 14.41 213,300 +0.42(+3.00%)
Mar 25, 2021 13.77 14.08 13.45 13.99 375,554 +0.14(+1.01%)
Mar 24, 2021 14.07 14.53 13.83 13.85 270,960 -0.09(-0.65%)
Mar 23, 2021 14.39 14.57 13.91 13.94 466,762 -0.50(-3.46%)
Mar 22, 2021 14.11 14.58 14.11 14.44 341,494 +0.26(+1.83%)
Mar 19, 2021 14.40 14.48 14.10 14.18 815,300 -0.33(-2.27%)
Mar 18, 2021 14.61 14.92 14.46 14.51 263,537 -0.15(-1.02%)
Mar 17, 2021 14.85 14.85 14.50 14.66 318,521 -0.27(-1.81%)
Mar 16, 2021 15.34 15.34 14.82 14.93 291,411 -0.48(-3.11%)
Mar 15, 2021 15.74 15.76 15.27 15.41 335,310 -0.35(-2.22%)
Mar 12, 2021 15.65 15.88 15.51 15.76 221,900 +0.13(+0.86%)
Mar 11, 2021 15.55 15.83 15.29 15.62 388,027 +0.19(+1.20%)
Mar 10, 2021 15.23 15.66 15.09 15.44 389,016 +0.43(+2.86%)
Mar 09, 2021 15.16 15.38 15.01 15.01 314,159 -0.11(-0.73%)
Mar 08, 2021 14.82 15.32 14.82 15.12 364,867 +0.39(+2.65%)
Mar 05, 2021 14.66 14.79 14.14 14.73 324,200 +0.23(+1.59%)
Mar 04, 2021 15.01 15.02 14.32 14.50 472,161 -0.52(-3.46%)
Mar 03, 2021 15.21 15.39 15.02 15.02 347,894 -0.22(-1.44%)
Mar 02, 2021 15.56 15.58 15.22 15.24 373,437 -0.37(-2.37%)
Mar 01, 2021 15.42 15.68 15.31 15.61 252,535 +0.42(+2.76%)
Feb 26, 2021 15.24 15.39 15.07 15.19 511,100 -0.06(-0.39%)
Feb 25, 2021 15.71 15.80 15.22 15.25 306,244 -0.38(-2.43%)
Feb 24, 2021 15.25 16.12 15.24 15.63 476,159 +0.38(+2.49%)
Feb 23, 2021 15.27 15.46 14.93 15.25 457,292 -0.04(-0.26%)
Feb 22, 2021 14.73 15.33 14.68 15.29 508,553 +0.54(+3.66%)
Feb 19, 2021 14.73 14.94 14.67 14.75 989,500 +0.07(+0.48%)
Feb 18, 2021 15.18 15.18 14.60 14.68 697,841 -0.37(-2.46%)
Feb 17, 2021 15.19 15.69 14.82 15.05 815,114 -0.54(-3.46%)
Feb 16, 2021 15.66 15.98 15.35 15.59 623,276 +0.11(+0.71%)
Feb 12, 2021 15.36 15.54 15.18 15.48 275,800 -0.03(-0.19%)
Feb 11, 2021 15.20 15.52 15.20 15.51 278,320 +0.35(+2.31%)
Feb 10, 2021 15.47 15.68 15.06 15.16 470,072 -0.17(-1.11%)
Feb 09, 2021 15.13 15.45 15.00 15.33 252,488 +0.25(+1.66%)
Feb 08, 2021 14.54 15.12 14.46 15.08 537,070 +0.68(+4.72%)
Feb 05, 2021 14.62 14.75 14.33 14.40 291,000 -0.03(-0.21%)
Feb 04, 2021 14.03 14.44 13.85 14.43 221,009 +0.39(+2.78%)
Feb 03, 2021 13.94 14.24 13.86 14.04 256,502 +0.03(+0.21%)
Feb 02, 2021 13.92 14.12 13.68 14.01 180,594 +0.23(+1.67%)
Feb 01, 2021 13.65 13.90 13.49 13.78 255,310 +0.15(+1.10%)
Jan 29, 2021 13.77 14.09 13.57 13.63 363,700 -0.17(-1.23%)
Jan 28, 2021 14.09 14.20 13.63 13.80 411,534 +0.09(+0.66%)
Jan 27, 2021 13.90 14.08 13.51 13.71 629,785 -0.37(-2.63%)
Jan 26, 2021 14.13 14.26 13.88 14.08 408,986 +0.03(+0.21%)
Jan 25, 2021 14.56 14.65 13.94 14.05 683,774 -0.54(-3.70%)
Jan 22, 2021 13.94 14.63 13.82 14.59 270,700 +0.56(+3.99%)
Jan 21, 2021 14.06 14.12 13.83 14.03 258,840 -0.03(-0.21%)
Jan 20, 2021 13.85 14.12 13.66 14.06 265,569 +0.20(+1.44%)
Jan 19, 2021 14.25 14.25 13.74 13.86 289,641 -0.21(-1.49%)
Jan 15, 2021 14.17 14.31 13.97 14.07 459,500 -0.21(-1.47%)
Jan 14, 2021 14.20 14.42 14.01 14.28 1,033,217 +0.13(+0.92%)
Jan 13, 2021 14.51 14.55 13.99 14.15 208,212 -0.38(-2.62%)
Jan 12, 2021 14.30 14.63 14.10 14.53 329,965 +0.28(+1.96%)
Jan 11, 2021 14.19 14.50 13.88 14.25 393,963 -0.05(-0.35%)
Jan 08, 2021 14.52 14.78 13.99 14.30 584,600 -0.33(-2.26%)
Jan 07, 2021 14.37 14.84 14.31 14.63 556,806 +0.27(+1.88%)
Jan 06, 2021 13.50 14.56 13.50 14.36 1,078,230 +1.07(+8.05%)
Jan 05, 2021 12.98 13.41 12.87 13.29 519,746 +0.33(+2.55%)
Jan 04, 2021 13.06 13.40 12.90 12.96 592,077 -0.21(-1.59%)
Dec 31, 2020 13.17 13.17 13.17 352,203 +0.11(+0.84%)
Dec 30, 2020 12.93 13.21 12.89 13.06 352,203 +0.11(+0.85%)
Dec 29, 2020 13.03 13.03 12.64 12.95 370,198 +0.19(+1.49%)
Dec 28, 2020 12.62 12.84 12.57 12.76 208,269 +0.26(+2.08%)
Dec 24, 2020 12.61 12.64 12.42 12.50 103,400 -0.13(-1.03%)
Dec 23, 2020 12.55 12.80 12.47 12.63 292,538 +0.10(+0.80%)
Dec 22, 2020 12.25 12.55 12.16 12.53 315,762 +0.28(+2.29%)
Dec 21, 2020 12.05 12.29 11.72 12.25 332,503 +0.07(+0.57%)
Dec 18, 2020 11.95 12.40 11.70 12.18 794,600 +0.28(+2.35%)
Dec 17, 2020 11.86 11.91 11.61 11.90 226,939 +0.11(+0.93%)
Dec 16, 2020 11.71 11.91 11.52 11.79 379,096 +0.09(+0.77%)
Dec 15, 2020 11.35 11.77 11.35 11.70 306,334 +0.35(+3.08%)
Dec 14, 2020 11.58 11.67 11.31 11.35 276,226 -0.23(-1.99%)
Dec 11, 2020 11.53 11.64 11.32 11.58 268,200 -0.04(-0.34%)
Dec 10, 2020 11.63 11.78 11.59 11.62 341,954 -0.12(-1.02%)
Dec 09, 2020 11.80 11.95 11.65 11.74 323,949 +0.01(+0.09%)
Dec 08, 2020 11.56 11.74 11.46 11.73 215,993 +0.20(+1.73%)
Dec 07, 2020 11.37 11.56 11.31 11.53 196,333 +0.03(+0.26%)
Dec 04, 2020 11.16 11.58 11.16 11.50 159,700 +0.41(+3.70%)
Dec 03, 2020 11.19 11.19 10.88 11.09 319,276 -0.04(-0.36%)
Dec 02, 2020 11.23 11.36 11.10 11.13 190,379 -0.18(-1.59%)
Dec 01, 2020 11.47 11.52 11.25 11.31 222,809 +0.02(+0.18%)
Nov 30, 2020 11.25 11.40 11.14 11.29 358,354 -0.05(-0.44%)
Nov 27, 2020 11.38 11.98 11.27 11.34 112,600 -0.06(-0.57%)
Nov 25, 2020 11.64 11.64 11.26 11.40 193,400 -0.28(-2.35%)
Nov 24, 2020 11.33 11.80 11.16 11.68 522,235 +0.50(+4.47%)
Nov 23, 2020 11.01 11.26 10.98 11.18 188,426 +0.30(+2.76%)
Nov 20, 2020 11.12 11.24 10.84 10.88 246,400 -0.34(-3.03%)
Nov 19, 2020 11.53 11.75 11.03 11.22 328,831 -0.36(-3.11%)
Nov 18, 2020 11.37 11.95 11.31 11.58 473,052 +0.28(+2.48%)
Nov 17, 2020 11.22 11.33 10.99 11.30 236,465 +0.00(+0.00%)
Nov 16, 2020 11.25 11.44 11.08 11.30 261,987 +0.31(+2.82%)
Nov 13, 2020 11.00 11.16 10.88 10.99 174,600 +0.04(+0.32%)
Nov 12, 2020 11.05 11.18 10.75 10.96 321,028 -0.16(-1.48%)
Nov 11, 2020 11.29 11.29 10.95 11.12 352,200 -0.17(-1.46%)
Nov 10, 2020 10.81 11.41 10.81 11.29 803,937 +0.62(+5.86%)
Nov 09, 2020 10.46 11.44 10.46 10.66 540,868 +0.42(+4.10%)
Nov 06, 2020 10.38 10.47 10.06 10.24 257,300 -0.17(-1.63%)
Nov 05, 2020 10.39 10.67 10.27 10.41 241,586 +0.14(+1.36%)
Nov 04, 2020 10.40 10.87 10.01 10.27 295,355 -0.13(-1.25%)
Nov 03, 2020 10.44 10.66 10.25 10.40 244,923 +0.08(+0.78%)
Nov 02, 2020 10.43 10.55 10.24 10.32 186,199 -0.01(-0.10%)
Oct 30, 2020 10.22 10.45 10.21 10.33 247,400 +0.06(+0.58%)
Oct 29, 2020 10.26 10.38 10.01 10.27 262,500 -0.06(-0.58%)
Oct 28, 2020 10.66 10.68 10.26 10.33 314,008 -0.52(-4.79%)
Oct 27, 2020 11.16 11.18 10.81 10.85 353,435 -0.34(-3.04%)
Oct 26, 2020 11.20 11.30 11.15 11.19 266,292 -0.16(-1.41%)
Oct 23, 2020 11.28 11.45 11.20 11.35 228,400 +0.10(+0.89%)
Oct 22, 2020 11.15 11.28 11.11 11.25 270,394 +0.09(+0.81%)
Oct 21, 2020 11.18 11.27 11.13 11.16 309,113 -0.01(-0.09%)
Oct 20, 2020 11.10 11.25 11.06 11.17 266,882 +0.16(+1.45%)
Oct 19, 2020 10.92 11.12 10.77 11.01 305,678 +0.11(+1.01%)
Oct 16, 2020 10.72 10.92 10.72 10.90 266,700 +0.14(+1.30%)
Oct 15, 2020 10.43 10.78 10.30 10.76 277,428 +0.25(+2.38%)
Oct 14, 2020 10.65 10.72 10.50 10.51 217,947 -0.13(-1.22%)
Oct 13, 2020 10.62 10.73 10.57 10.64 263,261 -0.08(-0.75%)
Oct 12, 2020 10.60 10.78 10.48 10.72 239,921 +0.21(+2.00%)
Oct 09, 2020 10.60 10.75 10.49 10.51 227,000 -0.06(-0.57%)
Oct 08, 2020 10.44 10.69 10.20 10.57 282,615 +0.19(+1.83%)
Oct 07, 2020 10.10 10.44 10.10 10.38 305,051 +0.29(+2.82%)
Oct 06, 2020 10.00 10.28 9.970 10.10 394,102 +0.12(+1.25%)
Oct 05, 2020 9.700 9.990 9.700 9.970 308,326 +0.57(+6.06%)
Oct 02, 2020 9.210 9.470 9.101 9.400 173,500 +0.05(+0.53%)
Oct 01, 2020 9.510 9.660 9.290 9.350 284,508 -0.16(-1.68%)
Sep 30, 2020 9.610 9.790 9.460 9.510 390,956 -0.06(-0.68%)
Sep 29, 2020 9.610 9.680 9.445 9.575 227,215 -0.03(-0.26%)
Sep 28, 2020 9.530 9.640 9.435 9.600 275,834 +0.14(+1.48%)
Sep 25, 2020 9.090 9.560 9.050 9.460 447,200 +0.36(+3.96%)
Sep 24, 2020 8.830 9.190 8.800 9.100 314,227 +0.32(+3.64%)
Sep 23, 2020 8.960 9.090 8.770 8.780 527,010 -0.26(-2.88%)
Sep 22, 2020 8.990 9.160 8.950 9.040 268,402 +0.04(+0.44%)
Sep 21, 2020 9.220 9.260 8.870 9.000 388,738 -0.39(-4.15%)
Sep 18, 2020 9.420 9.440 9.250 9.390 784,600 +0.06(+0.64%)
Sep 17, 2020 9.100 9.390 9.070 9.330 279,369 +0.13(+1.41%)
Sep 16, 2020 9.200 9.370 9.200 9.200 367,267 +0.11(+1.21%)
Sep 15, 2020 9.220 9.240 9.070 9.090 405,362 -0.08(-0.87%)
Sep 14, 2020 9.010 9.200 8.950 9.170 615,893 +0.19(+2.12%)
Sep 11, 2020 9.030 9.150 8.890 8.980 434,400 -0.03(-0.33%)
Sep 10, 2020 9.120 9.170 8.885 9.010 443,150 -0.07(-0.77%)
Sep 09, 2020 9.080 9.190 8.950 9.080 405,466 +0.07(+0.78%)
Sep 08, 2020 9.180 9.200 8.970 9.010 415,135 -0.27(-2.91%)
Sep 04, 2020 9.360 9.480 9.200 9.280 262,800 +0.05(+0.54%)
Sep 03, 2020 9.510 9.535 9.200 9.230 337,794 -0.27(-2.84%)
Sep 02, 2020 9.520 9.610 9.390 9.500 377,131 +0.00(+0.00%)
Sep 01, 2020 9.320 9.510 9.250 9.500 960,015 +0.13(+1.39%)
Aug 31, 2020 9.500 9.500 9.340 9.370 393,817 -0.17(-1.78%)
Aug 28, 2020 9.520 9.570 9.315 9.540 434,400 -0.01(-0.10%)
Aug 27, 2020 9.600 9.791 9.540 9.550 316,493 -0.05(-0.52%)
Aug 26, 2020 9.540 9.820 9.460 9.600 264,449 +0.03(+0.31%)
Aug 25, 2020 9.760 9.810 9.530 9.570 214,815 -0.16(-1.64%)
Aug 24, 2020 9.760 9.760 9.590 9.730 215,764 +0.01(+0.10%)
Aug 21, 2020 9.540 9.790 9.430 9.720 581,300 +0.29(+3.08%)
Aug 20, 2020 9.520 9.540 9.380 9.430 357,009 -0.15(-1.57%)
Aug 19, 2020 9.850 9.910 9.570 9.580 264,162 -0.28(-2.84%)
Aug 18, 2020 10.06 10.07 9.745 9.860 390,317 -0.14(-1.40%)
Aug 17, 2020 10.10 10.18 9.980 10.00 418,364 -0.08(-0.79%)
Aug 14, 2020 10.08 10.29 10.03 10.08 491,400 -0.08(-0.79%)
Aug 13, 2020 10.27 10.34 10.05 10.16 646,004 -0.19(-1.84%)
Aug 12, 2020 10.32 10.55 10.21 10.35 1,042,095 +0.17(+1.67%)
Aug 11, 2020 9.970 10.57 9.870 10.18 812,907 +0.32(+3.30%)
Aug 10, 2020 9.670 9.950 9.650 9.855 1,092,639 +0.25(+2.55%)
Aug 07, 2020 9.470 9.630 9.390 9.610 343,900 +0.15(+1.64%)
Aug 06, 2020 9.570 9.650 9.420 9.455 845,001 -0.11(-1.10%)
Aug 05, 2020 9.540 9.720 9.460 9.560 483,665 +0.00(+0.00%)
Aug 04, 2020 8.800 9.600 8.800 9.560 793,523 +0.92(+10.65%)
Aug 03, 2020 8.420 8.670 8.420 8.640 428,495 +0.28(+3.35%)
Jul 31, 2020 8.230 8.410 8.170 8.360 383,200 +0.09(+1.09%)
Jul 30, 2020 8.420 8.450 8.210 8.270 461,814 -0.26(-3.05%)
Jul 29, 2020 8.490 8.690 8.470 8.530 371,787 +0.04(+0.47%)
Jul 28, 2020 8.440 8.570 8.430 8.490 191,329 -0.01(-0.12%)
Jul 27, 2020 8.430 8.520 8.330 8.500 312,210 +0.03(+0.35%)
Jul 24, 2020 8.530 8.600 8.460 8.470 191,000 -0.11(-1.28%)
Jul 23, 2020 8.500 8.712 8.500 8.580 363,287 -0.02(-0.23%)
Jul 22, 2020 8.780 8.850 8.560 8.600 317,295 -0.25(-2.82%)
Jul 21, 2020 8.720 8.930 8.690 8.850 280,300 +0.16(+1.90%)
Jul 20, 2020 8.840 8.940 8.680 8.685 244,288 -0.26(-2.91%)
Jul 17, 2020 8.950 9.060 8.880 8.945 515,500 -0.02(-0.17%)
Jul 16, 2020 8.900 8.980 8.730 8.960 326,276 +0.06(+0.67%)
Jul 15, 2020 8.610 8.980 8.610 8.900 366,912 +0.49(+5.83%)
Jul 14, 2020 8.290 8.510 8.215 8.410 236,672 +0.10(+1.20%)
Jul 13, 2020 8.470 8.540 8.260 8.310 300,613 -0.08(-1.01%)
Jul 10, 2020 8.210 8.415 8.170 8.395 234,100 +0.13(+1.63%)
Jul 09, 2020 8.480 8.510 8.210 8.260 387,351 -0.27(-3.17%)
Jul 08, 2020 8.650 8.650 8.350 8.530 458,272 -0.14(-1.61%)
Jul 07, 2020 9.150 9.270 8.660 8.670 896,581 -0.17(-1.92%)
Jul 06, 2020 8.980 9.060 8.790 8.840 295,956 +0.03(+0.34%)
Jul 02, 2020 9.220 9.240 8.780 8.810 269,400 -0.25(-2.76%)
Jul 01, 2020 9.250 9.360 8.970 9.060 384,265 -0.20(-2.16%)
Jun 30, 2020 9.250 9.310 8.970 9.260 463,662 +0.16(+1.76%)
Jun 29, 2020 8.690 9.180 8.660 9.100 571,413 +0.58(+6.81%)
Jun 26, 2020 8.960 8.960 8.470 8.520 1,729,100 -0.44(-4.91%)
Jun 25, 2020 8.840 9.050 8.775 8.960 285,687 +0.07(+0.79%)
Jun 24, 2020 8.990 9.070 8.790 8.890 480,973 -0.24(-2.63%)
Jun 23, 2020 9.160 9.270 8.940 9.130 259,794 +0.00(+0.00%)
Jun 22, 2020 9.080 9.175 8.890 9.130 304,162 +0.06(+0.66%)
Jun 19, 2020 9.190 9.296 9.050 9.070 490,500 -0.11(-1.20%)
Jun 18, 2020 9.070 9.330 9.000 9.180 267,799 +0.03(+0.33%)
Jun 17, 2020 9.280 9.400 9.080 9.150 315,420 -0.12(-1.29%)
Jun 16, 2020 9.580 9.730 9.190 9.270 375,495 +0.08(+0.87%)
Jun 15, 2020 8.570 9.310 8.520 9.190 503,628 +0.32(+3.61%)
Jun 12, 2020 9.370 9.440 8.730 8.870 627,500 -0.14(-1.55%)
Jun 11, 2020 9.610 9.680 8.990 9.010 650,851 -0.99(-9.90%)
Jun 10, 2020 10.39 10.39 9.960 10.00 402,113 -0.35(-3.33%)
Jun 09, 2020 10.36 10.49 9.950 10.35 653,211 -0.17(-1.66%)
Jun 08, 2020 10.50 10.80 10.31 10.52 528,091 +0.31(+3.09%)
Jun 05, 2020 10.17 10.39 10.09 10.21 480,600 +0.38(+3.87%)
Jun 04, 2020 10.05 10.05 9.694 9.825 435,969 -0.16(-1.55%)
Jun 03, 2020 9.810 10.23 9.730 9.980 560,665 +0.47(+4.94%)
Jun 02, 2020 9.390 9.790 9.374 9.510 779,710 +0.19(+2.04%)
Jun 01, 2020 9.370 9.513 9.220 9.320 403,741 +0.05(+0.54%)
May 29, 2020 9.250 9.410 9.100 9.270 498,300 +0.02(+0.22%)
May 28, 2020 9.620 9.620 9.230 9.250 461,722 -0.22(-2.32%)
May 27, 2020 9.580 9.600 9.350 9.470 685,272 +0.28(+3.05%)
May 26, 2020 8.920 9.340 8.920 9.190 496,413 +0.42(+4.79%)
May 22, 2020 8.580 9.000 8.400 8.770 646,100 +0.16(+1.86%)
May 21, 2020 8.650 8.730 8.500 8.610 218,776 -0.05(-0.58%)
May 20, 2020 8.470 8.720 8.420 8.660 355,107 +0.29(+3.46%)
May 19, 2020 8.240 8.600 8.220 8.370 225,913 +0.13(+1.58%)
May 18, 2020 8.020 8.270 7.980 8.240 571,983 +0.46(+5.91%)
May 15, 2020 7.880 7.900 7.750 7.780 380,800 -0.12(-1.52%)
May 14, 2020 8.170 8.260 7.790 7.900 644,307 -0.40(-4.82%)
May 13, 2020 8.770 8.790 8.232 8.300 383,904 -0.50(-5.68%)
May 12, 2020 9.280 9.340 8.780 8.800 480,178 -0.45(-4.86%)
May 11, 2020 8.560 9.450 8.335 9.250 1,049,297 +0.56(+6.44%)
May 08, 2020 8.840 9.020 8.670 8.690 437,600 -0.12(-1.36%)
May 07, 2020 8.880 8.960 8.700 8.810 418,485 -0.08(-0.90%)
May 06, 2020 9.220 9.290 8.820 8.890 583,350 -0.39(-4.20%)
May 05, 2020 9.270 9.600 8.980 9.280 848,040 +0.91(+10.87%)
May 04, 2020 8.520 8.520 8.170 8.370 294,381 -0.05(-0.59%)
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.