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 (%)
Dec 31, 2019 1.570 1.650 1.570 1.590 38,800 +0.00(+0.00%)
Dec 30, 2019 1.560 1.650 1.560 1.590 69,473 +0.05(+3.25%)
Dec 27, 2019 1.520 1.600 1.500 1.540 121,100 +0.04(+2.67%)
Dec 26, 2019 1.490 1.546 1.470 1.500 54,181 +0.05(+3.45%)
Dec 24, 2019 1.470 1.520 1.450 1.450 67,200 -0.04(-2.68%)
Dec 23, 2019 1.550 1.560 1.471 1.490 42,063 -0.03(-1.97%)
Dec 20, 2019 1.470 1.565 1.460 1.520 82,600 +0.01(+0.66%)
Dec 19, 2019 1.520 1.530 1.450 1.510 54,381 +0.03(+2.03%)
Dec 18, 2019 1.510 1.570 1.440 1.480 63,263 -0.06(-3.90%)
Dec 17, 2019 1.520 1.590 1.420 1.540 42,060 -0.07(-4.35%)
Dec 16, 2019 1.570 1.690 1.490 1.610 93,697 +0.14(+9.52%)
Dec 13, 2019 1.500 1.500 1.300 1.470 205,900 -0.18(-10.91%)
Dec 12, 2019 1.600 1.760 1.550 1.650 117,510 +0.05(+3.12%)
Dec 11, 2019 1.530 1.600 1.440 1.600 62,730 +0.07(+4.58%)
Dec 10, 2019 1.530 1.590 1.524 1.530 21,759 -0.02(-1.26%)
Dec 09, 2019 1.580 1.600 1.510 1.550 22,427 -0.01(-0.67%)
Dec 06, 2019 1.570 1.590 1.510 1.560 43,400 +0.04(+2.63%)
Dec 05, 2019 1.580 1.590 1.520 1.520 7,847 -0.04(-2.56%)
Dec 04, 2019 1.600 1.650 1.520 1.560 23,539 +0.02(+1.30%)
Dec 03, 2019 1.620 1.630 1.510 1.540 24,505 -0.09(-5.52%)
Dec 02, 2019 1.610 1.649 1.580 1.630 12,624 -0.01(-0.61%)
Nov 29, 2019 1.630 1.650 1.621 1.640 3,600 +0.03(+1.86%)
Nov 27, 2019 1.590 1.650 1.590 1.610 11,700 -0.03(-1.83%)
Nov 26, 2019 1.650 1.650 1.510 1.640 23,910 +0.02(+1.23%)
Nov 25, 2019 1.650 1.670 1.610 1.620 19,464 -0.02(-1.22%)
Nov 22, 2019 1.640 1.703 1.600 1.640 27,700 -0.03(-1.80%)
Nov 21, 2019 1.670 1.720 1.620 1.670 22,743 -0.01(-0.60%)
Nov 20, 2019 1.760 1.770 1.680 1.680 14,441 -0.08(-4.55%)
Nov 19, 2019 1.740 1.760 1.700 1.760 8,846 +0.02(+1.15%)
Nov 18, 2019 1.710 1.740 1.710 1.740 4,923 +0.06(+3.57%)
Nov 15, 2019 1.750 1.750 1.670 1.680 7,500 -0.03(-1.47%)
Nov 14, 2019 1.752 1.752 1.670 1.705 6,855 -0.02(-1.45%)
Nov 13, 2019 1.710 1.780 1.670 1.730 1,458 +0.03(+1.76%)
Nov 12, 2019 1.750 1.780 1.690 1.700 26,797 -0.05(-2.86%)
Nov 11, 2019 1.800 1.800 1.750 1.750 8,180 -0.09(-4.89%)
Nov 08, 2019 1.840 1.840 1.840 1.840 100 +0.02(+1.13%)
Nov 07, 2019 1.721 1.819 1.710 1.819 6,146 +0.01(+0.52%)
Nov 06, 2019 1.790 1.810 1.740 1.810 21,856 +0.02(+1.12%)
Nov 05, 2019 1.790 1.820 1.720 1.790 16,641 +0.00(+0.26%)
Nov 04, 2019 1.689 1.806 1.670 1.785 31,343 +0.10(+5.64%)
Nov 01, 2019 1.750 1.780 1.690 1.690 15,200 -0.09(-5.06%)
Oct 31, 2019 1.755 1.807 1.690 1.780 9,116 -0.03(-1.79%)
Oct 30, 2019 1.700 1.819 1.680 1.812 14,735 +0.01(+0.69%)
Oct 29, 2019 1.810 1.835 1.760 1.800 10,574 -0.10(-5.26%)
Oct 28, 2019 1.860 1.900 1.774 1.900 9,051 -0.02(-1.04%)
Oct 25, 2019 1.870 1.920 1.760 1.920 2,200 +0.05(+2.67%)
Oct 24, 2019 1.750 1.870 1.730 1.870 9,670 +0.12(+6.86%)
Oct 23, 2019 1.738 1.860 1.727 1.750 5,848 -0.07(-3.85%)
Oct 22, 2019 1.820 1.870 1.720 1.820 21,820 -0.01(-0.55%)
Oct 21, 2019 1.759 1.880 1.750 1.830 12,537 +0.01(+0.55%)
Oct 18, 2019 1.890 1.970 1.750 1.820 15,000 -0.08(-4.21%)
Oct 17, 2019 1.860 1.910 1.790 1.900 7,070 +0.06(+3.26%)
Oct 16, 2019 1.860 1.930 1.819 1.840 6,500 -0.02(-1.04%)
Oct 15, 2019 1.789 1.921 1.789 1.859 13,143 +0.00(+0.24%)
Oct 14, 2019 1.860 1.910 1.720 1.855 19,756 +0.02(+0.89%)
Oct 11, 2019 1.929 1.930 1.800 1.839 13,600 -0.00(-0.07%)
Oct 10, 2019 1.740 1.910 1.738 1.840 35,192 +0.11(+6.36%)
Oct 09, 2019 1.730 1.730 1.670 1.730 10,632 +0.00(+0.00%)
Oct 08, 2019 1.690 1.750 1.690 1.730 5,301 +0.05(+2.98%)
Oct 07, 2019 1.610 1.750 1.600 1.680 35,577 +0.06(+3.70%)
Oct 04, 2019 1.561 1.620 1.548 1.620 15,600 +0.02(+1.25%)
Oct 03, 2019 1.560 1.600 1.460 1.600 17,884 +0.09(+5.96%)
Oct 02, 2019 1.600 1.600 1.510 1.510 8,984 -0.08(-5.03%)
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.