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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 30, 2015 6.180 6.180 5.910 5.930 73,498 -0.21(-3.42%)
Oct 29, 2015 6.260 6.290 6.105 6.140 22,810 -0.15(-2.38%)
Oct 28, 2015 6.120 6.380 6.120 6.290 14,484 +0.18(+2.95%)
Oct 27, 2015 6.240 6.280 6.041 6.110 82,242 -0.12(-1.93%)
Oct 26, 2015 6.320 6.522 6.160 6.230 72,656 -0.13(-2.04%)
Oct 23, 2015 6.310 6.380 6.120 6.360 23,028 +0.13(+2.09%)
Oct 22, 2015 6.350 6.400 5.880 6.230 166,118 -0.11(-1.74%)
Oct 21, 2015 6.640 6.640 6.180 6.340 36,073 -0.33(-4.95%)
Oct 20, 2015 6.620 6.690 6.540 6.670 16,035 +0.10(+1.52%)
Oct 19, 2015 6.200 6.630 6.200 6.570 19,811 +0.38(+6.14%)
Oct 16, 2015 6.550 6.600 6.150 6.190 43,968 -0.38(-5.78%)
Oct 15, 2015 6.560 6.670 6.530 6.570 25,745 +0.00(+0.00%)
Oct 14, 2015 6.990 6.990 6.440 6.570 40,946 -0.42(-6.01%)
Oct 13, 2015 6.910 7.110 6.870 6.990 46,262 +0.06(+0.87%)
Oct 12, 2015 6.970 7.000 6.830 6.930 25,321 -0.01(-0.14%)
Oct 09, 2015 6.810 7.000 6.760 6.940 38,753 +0.15(+2.21%)
Oct 08, 2015 6.820 6.850 6.650 6.790 25,879 -0.01(-0.15%)
Oct 07, 2015 6.440 6.870 6.320 6.800 43,308 +0.37(+5.75%)
Oct 06, 2015 6.210 6.430 5.830 6.430 57,669 +0.23(+3.71%)
Oct 05, 2015 6.240 6.318 6.100 6.200 122,923 +0.10(+1.64%)
Oct 02, 2015 6.210 6.330 6.050 6.100 98,356 -0.16(-2.56%)
Oct 01, 2015 6.230 6.300 6.100 6.260 47,940 +0.01(+0.16%)
Sep 30, 2015 6.340 6.450 6.120 6.250 25,047 -0.04(-0.64%)
Sep 29, 2015 6.230 6.622 6.190 6.290 64,221 +0.03(+0.48%)
Sep 28, 2015 6.250 6.298 6.090 6.260 55,033 -0.12(-1.88%)
Sep 25, 2015 6.590 6.972 6.260 6.380 162,570 -0.26(-3.92%)
Sep 24, 2015 6.470 6.936 6.370 6.640 38,744 +0.13(+2.00%)
Sep 23, 2015 6.880 6.994 6.360 6.510 92,217 -0.33(-4.82%)
Sep 22, 2015 7.000 7.664 6.810 6.840 66,574 -0.29(-4.07%)
Sep 21, 2015 7.400 7.780 6.970 7.130 155,691 -0.25(-3.39%)
Sep 18, 2015 6.800 7.400 6.780 7.380 67,114 +0.48(+6.96%)
Sep 17, 2015 6.720 6.900 6.710 6.900 12,324 +0.27(+4.07%)
Sep 16, 2015 6.590 6.966 6.470 6.630 39,604 +0.05(+0.76%)
Sep 15, 2015 6.630 6.710 6.550 6.580 23,779 -0.04(-0.60%)
Sep 14, 2015 6.925 6.925 6.620 6.620 54,556 -0.30(-4.34%)
Sep 11, 2015 6.630 7.030 6.620 6.920 65,162 +0.22(+3.28%)
Sep 10, 2015 6.840 6.910 6.680 6.700 46,271 -0.13(-1.90%)
Sep 09, 2015 6.840 6.950 6.770 6.830 43,593 -0.01(-0.15%)
Sep 08, 2015 7.020 7.428 6.810 6.840 60,613 +0.05(+0.74%)
Sep 04, 2015 6.600 6.790 6.790 6.790 18,800 +0.09(+1.34%)
Sep 03, 2015 6.770 6.770 6.660 6.700 11,928 -0.09(-1.33%)
Sep 02, 2015 6.760 6.850 6.624 6.790 33,954 +0.07(+1.04%)
Sep 01, 2015 6.700 6.820 6.500 6.720 32,287 -0.18(-2.61%)
Aug 31, 2015 6.980 6.980 6.680 6.900 39,902 -0.13(-1.85%)
Aug 28, 2015 6.750 7.100 6.680 7.030 63,363 +0.28(+4.15%)
Aug 27, 2015 6.440 6.790 6.330 6.750 50,365 +0.39(+6.13%)
Aug 26, 2015 6.700 6.700 6.170 6.360 46,925 -0.14(-2.15%)
Aug 25, 2015 6.470 7.440 6.470 6.500 77,037 +0.21(+3.34%)
Aug 24, 2015 6.250 6.510 6.070 6.290 57,971 -0.18(-2.78%)
Aug 21, 2015 6.020 6.570 5.800 6.470 143,144 +0.35(+5.72%)
Aug 20, 2015 6.680 6.680 5.980 6.120 158,320 -0.39(-5.99%)
Aug 19, 2015 7.030 7.060 6.370 6.510 91,958 -0.51(-7.26%)
Aug 18, 2015 7.200 7.390 6.900 7.020 81,686 -0.20(-2.77%)
Aug 17, 2015 7.270 7.400 7.220 7.220 73,279 -0.08(-1.10%)
Aug 14, 2015 7.530 7.570 7.050 7.300 85,439 -0.26(-3.44%)
Aug 13, 2015 7.420 7.710 7.240 7.560 113,833 +0.10(+1.34%)
Aug 12, 2015 7.400 7.850 6.820 7.460 232,709 +0.20(+2.75%)
Aug 11, 2015 7.900 8.045 7.250 7.260 136,669 -0.66(-8.33%)
Aug 10, 2015 8.310 8.310 7.790 7.920 78,193 -0.39(-4.69%)
Aug 07, 2015 8.090 8.310 7.890 8.310 54,020 +0.20(+2.47%)
Aug 06, 2015 8.560 8.562 7.880 8.110 81,724 -0.43(-5.04%)
Aug 05, 2015 8.110 8.550 8.040 8.540 80,162 +0.50(+6.22%)
Aug 04, 2015 7.910 8.110 7.820 8.040 34,930 +0.07(+0.88%)
Aug 03, 2015 8.160 8.310 7.790 7.970 30,274 -0.17(-2.09%)
Jul 31, 2015 7.826 8.220 7.720 8.140 82,111 +0.42(+5.44%)
Jul 30, 2015 7.850 7.850 7.680 7.720 49,017 -0.17(-2.15%)
Jul 29, 2015 7.710 8.000 7.600 7.890 40,525 +0.15(+1.94%)
Jul 28, 2015 7.590 8.000 7.510 7.740 75,310 +0.19(+2.52%)
Jul 27, 2015 7.900 7.915 7.540 7.550 28,845 -0.41(-5.15%)
Jul 24, 2015 7.900 8.150 7.750 7.960 47,740 +0.04(+0.51%)
Jul 23, 2015 8.240 8.240 7.830 7.920 102,851 -0.25(-3.06%)
Jul 22, 2015 8.470 8.500 7.980 8.170 72,412 -0.09(-1.09%)
Jul 21, 2015 8.320 8.340 7.840 8.260 92,622 -0.09(-1.08%)
Jul 20, 2015 8.430 8.503 8.290 8.350 79,159 -0.11(-1.30%)
Jul 17, 2015 8.720 8.730 7.930 8.460 204,083 -0.24(-2.76%)
Jul 16, 2015 8.670 8.806 8.610 8.700 23,782 +0.03(+0.35%)
Jul 15, 2015 8.740 8.950 8.650 8.670 49,624 -0.10(-1.14%)
Jul 14, 2015 9.050 9.100 8.770 8.770 28,971 -0.24(-2.66%)
Jul 13, 2015 8.900 9.170 8.900 9.010 38,687 +0.16(+1.81%)
Jul 10, 2015 9.070 9.150 8.820 8.850 55,129 -0.18(-1.99%)
Jul 09, 2015 9.100 9.200 8.910 9.030 34,668 +0.00(+0.00%)
Jul 08, 2015 8.990 9.280 8.700 9.030 233,532 -0.14(-1.53%)
Jul 07, 2015 9.340 9.500 8.950 9.170 65,698 -0.17(-1.82%)
Jul 06, 2015 8.810 9.350 8.760 9.340 55,950 +0.53(+6.02%)
Jul 02, 2015 8.660 8.810 8.810 8.810 33,300 +0.12(+1.38%)
Jul 01, 2015 8.840 9.416 8.640 8.690 112,517 -0.12(-1.36%)
Jun 30, 2015 8.620 9.308 8.620 8.810 95,613 +0.21(+2.44%)
Jun 29, 2015 9.180 9.240 8.530 8.600 100,823 -0.63(-6.83%)
Jun 26, 2015 9.340 9.390 9.000 9.230 220,700 -0.08(-0.86%)
Jun 25, 2015 9.200 9.390 9.120 9.310 53,479 +0.11(+1.20%)
Jun 24, 2015 9.900 9.900 9.200 9.200 117,487 -0.69(-6.98%)
Jun 23, 2015 9.960 9.960 9.710 9.890 33,182 -0.01(-0.10%)
Jun 22, 2015 9.620 9.980 9.570 9.900 189,667 +0.33(+3.45%)
Jun 19, 2015 9.250 9.570 9.210 9.570 109,001 +0.31(+3.35%)
Jun 18, 2015 9.460 9.500 9.250 9.260 56,180 -0.13(-1.38%)
Jun 17, 2015 9.100 9.500 9.100 9.390 161,512 +0.19(+2.07%)
Jun 16, 2015 9.240 9.390 9.160 9.200 79,859 -0.05(-0.54%)
Jun 15, 2015 9.320 9.340 9.240 9.250 35,235 -0.06(-0.64%)
Jun 12, 2015 9.530 9.530 9.250 9.310 35,572 -0.22(-2.31%)
Jun 11, 2015 9.130 9.620 9.120 9.530 90,771 +0.40(+4.38%)
Jun 10, 2015 9.030 9.130 8.990 9.130 51,837 +0.11(+1.22%)
Jun 09, 2015 9.140 9.140 8.970 9.020 40,318 -0.08(-0.88%)
Jun 08, 2015 9.170 9.300 9.010 9.100 101,736 -0.14(-1.52%)
Jun 05, 2015 9.070 9.280 8.960 9.240 127,806 +0.12(+1.32%)
Jun 04, 2015 9.120 9.120 8.960 9.120 34,320 +0.03(+0.33%)
Jun 03, 2015 9.130 9.230 9.090 9.090 28,404 +0.01(+0.11%)
Jun 02, 2015 9.150 9.150 8.910 9.080 28,040 +0.06(+0.67%)
Jun 01, 2015 9.230 9.300 8.950 9.020 43,671 -0.16(-1.74%)
May 29, 2015 9.000 9.200 8.950 9.180 58,226 +0.15(+1.66%)
May 28, 2015 9.360 9.370 8.950 9.030 74,768 -0.33(-3.53%)
May 27, 2015 9.440 9.440 9.230 9.360 49,001 -0.01(-0.11%)
May 26, 2015 9.470 9.500 9.250 9.370 63,355 -0.08(-0.85%)
May 22, 2015 9.430 9.450 9.450 9.450 97,800 +0.04(+0.43%)
May 21, 2015 9.530 9.620 9.350 9.410 70,459 -0.11(-1.16%)
May 20, 2015 9.500 9.520 9.280 9.520 82,403 +0.02(+0.21%)
May 19, 2015 9.360 9.500 9.200 9.500 103,222 +0.27(+2.93%)
May 18, 2015 9.420 9.520 9.163 9.230 102,863 -0.13(-1.39%)
May 15, 2015 9.400 9.500 9.220 9.360 169,670 +0.31(+3.43%)
May 14, 2015 9.060 9.310 9.000 9.050 123,383 -0.20(-2.16%)
May 13, 2015 10.08 10.19 9.050 9.250 335,743 -0.58(-5.90%)
May 12, 2015 9.060 9.850 9.060 9.830 127,785 +0.75(+8.26%)
May 11, 2015 9.400 9.535 9.040 9.080 198,696 -0.27(-2.89%)
May 08, 2015 9.260 9.370 9.139 9.350 71,272 +0.18(+1.96%)
May 07, 2015 9.050 9.240 9.020 9.170 57,345 +0.05(+0.55%)
May 06, 2015 9.050 9.450 8.990 9.120 116,929 +0.04(+0.44%)
May 05, 2015 8.950 9.850 8.900 9.080 1,640,002 +0.64(+7.58%)
May 04, 2015 8.250 8.540 7.810 8.440 160,563 +0.21(+2.55%)
May 01, 2015 7.410 8.260 7.310 8.230 98,345 +0.81(+10.92%)
Apr 30, 2015 7.770 7.860 7.260 7.420 60,182 -0.39(-4.99%)
Apr 29, 2015 8.200 8.200 7.400 7.810 117,138 -0.39(-4.76%)
Apr 28, 2015 8.220 8.330 8.040 8.200 70,189 -0.09(-1.09%)
Apr 27, 2015 8.100 8.290 8.090 8.290 9,269 +0.23(+2.85%)
Apr 24, 2015 8.130 8.270 8.051 8.060 14,710 -0.09(-1.10%)
Apr 23, 2015 8.110 8.230 8.040 8.150 15,449 +0.06(+0.74%)
Apr 22, 2015 8.370 8.420 8.080 8.090 29,234 -0.21(-2.53%)
Apr 21, 2015 8.000 8.540 7.940 8.300 54,599 +0.40(+5.06%)
Apr 20, 2015 8.000 8.080 7.830 7.900 23,582 -0.01(-0.13%)
Apr 17, 2015 7.890 8.050 7.700 7.910 14,603 +0.04(+0.44%)
Apr 16, 2015 7.800 8.000 7.796 7.875 13,534 +0.05(+0.70%)
Apr 15, 2015 7.950 8.120 7.806 7.820 60,813 +0.06(+0.77%)
Apr 14, 2015 7.840 7.840 7.690 7.760 4,568 -0.08(-1.02%)
Apr 13, 2015 7.780 7.840 7.690 7.840 18,267 +0.07(+0.90%)
Apr 10, 2015 7.600 7.890 7.524 7.770 24,496 +0.25(+3.32%)
Apr 09, 2015 7.620 7.640 7.490 7.520 17,083 +0.10(+1.35%)
Apr 08, 2015 7.590 7.670 7.410 7.420 20,583 -0.09(-1.20%)
Apr 07, 2015 7.500 7.660 7.500 7.510 9,310 +0.12(+1.62%)
Apr 06, 2015 7.250 7.500 7.220 7.390 12,450 +0.14(+1.93%)
Apr 02, 2015 6.810 7.250 7.250 7.250 99,100 +0.34(+5.00%)
Apr 01, 2015 7.190 7.190 6.580 6.905 54,994 -0.29(-3.96%)
Mar 31, 2015 7.260 7.280 6.970 7.190 27,558 -0.10(-1.37%)
Mar 30, 2015 7.420 7.440 7.050 7.290 47,112 -0.14(-1.88%)
Mar 27, 2015 7.560 7.570 7.350 7.430 35,014 -0.14(-1.85%)
Mar 26, 2015 7.520 7.640 7.500 7.570 19,514 -0.13(-1.69%)
Mar 25, 2015 7.790 7.890 7.640 7.700 34,079 -0.06(-0.77%)
Mar 24, 2015 7.850 7.980 7.750 7.760 23,595 +0.00(+0.00%)
Mar 23, 2015 7.720 7.960 7.670 7.760 16,239 +0.09(+1.17%)
Mar 20, 2015 7.600 8.050 7.600 7.670 70,611 +0.04(+0.52%)
Mar 19, 2015 7.880 7.900 7.600 7.630 22,803 -0.19(-2.43%)
Mar 18, 2015 7.740 7.930 7.600 7.820 10,215 -0.05(-0.64%)
Mar 17, 2015 7.700 7.910 7.550 7.870 47,685 +0.13(+1.68%)
Mar 16, 2015 7.760 7.970 7.740 7.740 27,446 -0.09(-1.15%)
Mar 13, 2015 7.790 7.960 7.560 7.830 77,644 +0.04(+0.51%)
Mar 12, 2015 8.000 8.030 7.530 7.790 90,528 -0.24(-2.99%)
Mar 11, 2015 8.090 8.150 7.930 8.030 31,447 -0.14(-1.71%)
Mar 10, 2015 8.120 8.280 7.920 8.170 50,899 -0.01(-0.12%)
Mar 09, 2015 8.011 8.340 8.010 8.180 34,655 +0.10(+1.24%)
Mar 06, 2015 8.310 8.330 8.060 8.080 38,772 -0.31(-3.69%)
Mar 05, 2015 8.260 8.440 8.060 8.390 33,897 +0.08(+0.90%)
Mar 04, 2015 8.380 8.450 8.061 8.315 23,800 -0.13(-1.60%)
Mar 03, 2015 8.220 8.476 8.060 8.450 40,110 +0.19(+2.30%)
Mar 02, 2015 8.370 8.690 8.029 8.260 77,035 -0.13(-1.55%)
Feb 27, 2015 8.510 8.510 8.265 8.390 24,674 -0.05(-0.59%)
Feb 26, 2015 8.350 8.490 8.200 8.440 28,614 +0.01(+0.12%)
Feb 25, 2015 8.490 8.530 8.161 8.430 46,280 -0.04(-0.47%)
Feb 24, 2015 8.400 8.730 8.300 8.470 105,283 +0.10(+1.19%)
Feb 23, 2015 8.200 8.370 8.040 8.370 42,578 +0.08(+0.97%)
Feb 20, 2015 8.330 8.330 8.190 8.290 21,199 -0.02(-0.18%)
Feb 19, 2015 8.290 8.320 8.100 8.305 30,245 +0.12(+1.40%)
Feb 18, 2015 8.360 8.360 8.110 8.190 15,951 -0.06(-0.73%)
Feb 17, 2015 8.400 8.490 8.050 8.250 230,471 +0.02(+0.24%)
Feb 13, 2015 8.120 8.230 8.230 8.230 62,700 +0.07(+0.86%)
Feb 12, 2015 8.350 8.350 7.900 8.160 103,085 -0.16(-1.92%)
Feb 11, 2015 7.500 8.320 7.370 8.320 384,842 +1.03(+14.13%)
Feb 10, 2015 7.370 7.420 7.000 7.290 110,842 +0.07(+0.97%)
Feb 09, 2015 7.210 7.310 6.920 7.220 86,430 -0.05(-0.69%)
Feb 06, 2015 7.220 7.340 7.120 7.270 31,657 +0.08(+1.13%)
Feb 05, 2015 7.160 7.189 7.100 7.189 26,704 +0.08(+1.11%)
Feb 04, 2015 7.040 7.190 7.030 7.110 20,476 +0.03(+0.42%)
Feb 03, 2015 7.350 7.450 7.050 7.080 55,612 -0.25(-3.41%)
Feb 02, 2015 7.460 7.504 7.290 7.330 15,529 -0.09(-1.21%)
Jan 30, 2015 7.460 7.860 7.170 7.420 185,159 -0.06(-0.80%)
Jan 29, 2015 7.120 7.650 7.020 7.480 145,598 +0.36(+5.06%)
Jan 28, 2015 7.000 7.180 6.920 7.120 36,921 +0.03(+0.42%)
Jan 27, 2015 6.870 7.090 6.600 7.090 50,563 +0.24(+3.50%)
Jan 26, 2015 6.850 7.050 6.850 6.850 14,572 +0.00(+0.00%)
Jan 23, 2015 6.910 7.100 6.850 6.850 41,045 -0.01(-0.15%)
Jan 22, 2015 6.750 7.130 6.730 6.860 25,475 -0.04(-0.58%)
Jan 21, 2015 7.130 7.130 6.800 6.900 34,847 -0.21(-2.95%)
Jan 20, 2015 6.810 7.400 6.758 7.110 66,137 +0.28(+4.10%)
Jan 16, 2015 6.794 7.080 6.620 6.830 60,204 -0.05(-0.73%)
Jan 15, 2015 6.950 6.960 6.650 6.880 35,490 -0.07(-1.01%)
Jan 14, 2015 7.300 7.359 6.900 6.950 63,791 -0.48(-6.46%)
Jan 13, 2015 7.270 7.440 7.180 7.430 36,944 +0.08(+1.09%)
Jan 12, 2015 7.340 7.350 7.200 7.350 54,925 -0.02(-0.27%)
Jan 09, 2015 7.650 7.650 7.320 7.370 49,850 -0.21(-2.77%)
Jan 08, 2015 7.600 7.750 7.372 7.580 84,462 +0.05(+0.66%)
Jan 07, 2015 7.130 7.570 7.130 7.530 140,505 +0.43(+6.06%)
Jan 06, 2015 7.310 7.350 7.100 7.100 84,596 -0.20(-2.74%)
Jan 05, 2015 7.640 7.640 7.000 7.300 149,870 -0.33(-4.33%)
Jan 02, 2015 7.030 7.940 6.883 7.630 251,267 +0.67(+9.63%)
Dec 31, 2014 6.640 6.960 6.960 6.960 151,900 +0.40(+6.10%)
Dec 30, 2014 6.290 6.650 6.280 6.560 90,234 +0.35(+5.63%)
Dec 29, 2014 6.130 6.260 6.130 6.210 28,320 +0.01(+0.16%)
Dec 26, 2014 6.200 6.240 6.020 6.200 14,033 +0.07(+1.14%)
Dec 24, 2014 6.200 6.130 6.130 6.130 8,400 -0.07(-1.07%)
Dec 23, 2014 6.320 6.320 6.040 6.196 21,674 -0.08(-1.34%)
Dec 22, 2014 6.190 6.490 6.160 6.280 50,680 +0.13(+2.11%)
Dec 19, 2014 6.060 6.408 5.920 6.150 94,157 +0.13(+2.16%)
Dec 18, 2014 6.000 6.340 5.826 6.020 109,613 +0.02(+0.33%)
Dec 17, 2014 6.390 6.506 5.970 6.000 188,026 -0.34(-5.36%)
Dec 16, 2014 6.500 6.500 6.220 6.340 40,699 -0.24(-3.65%)
Dec 15, 2014 6.470 6.710 6.420 6.580 46,326 +0.09(+1.39%)
Dec 12, 2014 6.600 6.680 6.270 6.490 101,657 -0.14(-2.11%)
Dec 11, 2014 6.600 6.700 6.540 6.630 72,995 +0.03(+0.45%)
Dec 10, 2014 6.850 6.850 6.500 6.600 102,118 -0.08(-1.20%)
Dec 09, 2014 6.390 6.680 5.500 6.680 238,555 -0.13(-1.91%)
Dec 08, 2014 7.000 7.450 6.790 6.810 89,114 -0.36(-5.02%)
Dec 05, 2014 7.750 7.750 7.020 7.170 197,649 -0.57(-7.36%)
Dec 04, 2014 6.900 7.740 6.750 7.740 599,677 +0.99(+14.67%)
Dec 03, 2014 6.290 6.760 6.180 6.750 258,158 +0.50(+8.00%)
Dec 02, 2014 5.920 6.250 5.900 6.250 192,588 +0.34(+5.75%)
Dec 01, 2014 5.840 5.917 5.819 5.910 31,562 +0.06(+1.03%)
Nov 28, 2014 5.910 5.950 5.820 5.850 16,273 -0.04(-0.68%)
Nov 26, 2014 5.890 5.890 5.890 5.890 16,400 +0.01(+0.17%)
Nov 25, 2014 5.890 5.908 5.850 5.880 12,506 +0.03(+0.51%)
Nov 24, 2014 5.810 5.930 5.720 5.850 23,673 +0.12(+2.09%)
Nov 21, 2014 5.930 5.930 5.560 5.730 75,437 -0.09(-1.55%)
Nov 20, 2014 6.000 6.200 5.810 5.820 149,470 -0.23(-3.80%)
Nov 19, 2014 6.120 6.200 5.950 6.050 60,831 -0.03(-0.49%)
Nov 18, 2014 5.800 6.190 5.800 6.080 213,929 +0.22(+3.75%)
Nov 17, 2014 5.910 5.990 5.810 5.860 35,128 -0.09(-1.51%)
Nov 14, 2014 5.560 5.950 5.560 5.950 127,555 +0.36(+6.44%)
Nov 13, 2014 5.670 5.680 5.530 5.590 11,931 -0.03(-0.53%)
Nov 12, 2014 5.680 5.680 5.500 5.620 29,371 -0.06(-1.06%)
Nov 11, 2014 5.670 5.690 5.500 5.680 16,102 +0.08(+1.43%)
Nov 10, 2014 5.620 5.650 5.540 5.600 24,099 +0.04(+0.72%)
Nov 07, 2014 5.450 5.620 5.400 5.560 30,928 +0.08(+1.46%)
Nov 06, 2014 5.550 5.650 5.371 5.480 55,235 -0.09(-1.62%)
Nov 05, 2014 5.750 5.750 5.550 5.570 48,062 -0.15(-2.62%)
Nov 04, 2014 5.500 5.800 5.470 5.720 129,872 +0.22(+4.00%)
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.