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

Good Times Rest (NQ: GTIM )

2.470 -0.110 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 2.820 2.850 2.730 2.800 50,800 -0.06(-2.10%)
Jan 28, 2021 2.870 2.870 2.720 2.860 25,428 +0.08(+2.88%)
Jan 27, 2021 2.800 2.950 2.700 2.780 57,787 -0.14(-4.79%)
Jan 26, 2021 2.880 2.950 2.750 2.920 21,605 -0.02(-0.68%)
Jan 25, 2021 2.870 2.960 2.570 2.940 78,847 +0.04(+1.29%)
Jan 22, 2021 2.910 2.960 2.792 2.903 26,200 -0.06(-1.94%)
Jan 21, 2021 2.980 3.020 2.923 2.960 37,659 +0.00(+0.00%)
Jan 20, 2021 3.040 3.040 2.940 2.960 44,676 -0.10(-3.27%)
Jan 19, 2021 2.980 3.060 2.888 3.060 61,223 +0.17(+5.88%)
Jan 15, 2021 3.060 3.086 2.800 2.890 111,300 -0.17(-5.56%)
Jan 14, 2021 2.830 3.380 2.830 3.060 324,274 +0.23(+8.13%)
Jan 13, 2021 2.840 2.890 2.810 2.830 11,573 +0.01(+0.35%)
Jan 12, 2021 2.820 2.880 2.763 2.820 60,181 +0.05(+1.81%)
Jan 11, 2021 2.750 2.840 2.700 2.770 57,333 -0.01(-0.36%)
Jan 08, 2021 2.760 2.900 2.760 2.780 49,600 -0.04(-1.42%)
Jan 07, 2021 2.910 2.950 2.780 2.820 36,841 -0.08(-2.76%)
Jan 06, 2021 3.000 3.020 2.900 2.900 78,609 -0.13(-4.29%)
Jan 05, 2021 3.000 3.100 2.900 3.030 70,672 +0.08(+2.71%)
Jan 04, 2021 2.990 3.040 2.800 2.950 104,917 +0.10(+3.51%)
Dec 31, 2020 2.850 2.850 2.850 240,986 -0.08(-2.73%)
Dec 30, 2020 2.670 3.230 2.670 2.930 240,986 +0.37(+14.45%)
Dec 29, 2020 3.040 3.100 2.505 2.560 173,045 -0.56(-17.95%)
Dec 28, 2020 3.000 3.240 2.810 3.120 239,188 +0.38(+13.87%)
Dec 24, 2020 2.430 2.854 2.380 2.740 188,800 +0.41(+17.60%)
Dec 23, 2020 2.230 2.470 2.210 2.330 158,298 +0.10(+4.48%)
Dec 22, 2020 2.200 2.270 2.150 2.230 43,072 +0.05(+2.29%)
Dec 21, 2020 2.170 2.249 2.060 2.180 89,983 -0.06(-2.68%)
Dec 18, 2020 2.300 2.369 2.200 2.240 119,100 -0.04(-1.75%)
Dec 17, 2020 2.240 2.300 2.190 2.280 149,572 +0.17(+8.06%)
Dec 16, 2020 2.150 2.240 2.060 2.110 255,287 +0.16(+8.21%)
Dec 15, 2020 1.860 2.030 1.860 1.950 178,399 +0.05(+2.63%)
Dec 14, 2020 1.910 1.920 1.800 1.900 46,323 -0.01(-0.52%)
Dec 11, 2020 1.930 1.930 1.860 1.910 33,000 +0.05(+2.69%)
Dec 10, 2020 1.750 1.950 1.639 1.860 40,155 +0.10(+5.68%)
Dec 09, 2020 1.790 1.935 1.700 1.760 154,233 +0.01(+0.57%)
Dec 08, 2020 1.700 1.800 1.610 1.750 86,667 +0.11(+6.71%)
Dec 07, 2020 1.740 1.788 1.620 1.640 61,081 -0.09(-5.20%)
Dec 04, 2020 1.660 1.750 1.612 1.730 111,600 +0.08(+4.85%)
Dec 03, 2020 1.580 1.650 1.580 1.650 23,295 +0.04(+2.48%)
Dec 02, 2020 1.550 1.630 1.490 1.610 37,291 +0.01(+0.63%)
Dec 01, 2020 1.660 1.660 1.579 1.600 27,126 -0.05(-3.03%)
Nov 30, 2020 1.500 1.660 1.500 1.650 22,170 +0.12(+7.81%)
Nov 27, 2020 1.580 1.583 1.520 1.530 18,100 -0.00(-0.29%)
Nov 25, 2020 1.510 1.620 1.481 1.535 26,900 +0.02(+1.66%)
Nov 24, 2020 1.490 1.570 1.320 1.510 58,003 -0.09(-5.63%)
Nov 23, 2020 1.440 1.630 1.390 1.600 156,151 +0.21(+15.11%)
Nov 20, 2020 1.370 1.410 1.330 1.390 26,900 +0.01(+0.72%)
Nov 19, 2020 1.360 1.440 1.340 1.380 54,552 -0.03(-2.13%)
Nov 18, 2020 1.370 1.450 1.350 1.410 157,514 +0.04(+2.92%)
Nov 17, 2020 1.420 1.420 1.360 1.370 9,329 -0.02(-1.44%)
Nov 16, 2020 1.400 1.470 1.380 1.390 51,333 +0.02(+1.44%)
Nov 13, 2020 1.400 1.405 1.370 1.370 15,200 -0.01(-0.70%)
Nov 12, 2020 1.460 1.460 1.370 1.380 14,928 -0.08(-5.48%)
Nov 11, 2020 1.420 1.460 1.360 1.460 68,726 +0.09(+6.57%)
Nov 10, 2020 1.360 1.480 1.360 1.370 16,475 -0.01(-0.72%)
Nov 09, 2020 1.380 1.400 1.311 1.380 34,562 +0.10(+8.23%)
Nov 06, 2020 1.300 1.300 1.250 1.275 8,500 +0.01(+0.69%)
Nov 05, 2020 1.260 1.329 1.260 1.266 18,640 +0.01(+0.61%)
Nov 04, 2020 1.297 1.300 1.230 1.259 13,550 -0.02(-1.52%)
Nov 03, 2020 1.160 1.330 1.160 1.278 17,118 +0.09(+7.39%)
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.