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, 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%)
Nov 02, 2020 1.350 1.350 1.150 1.190 52,094 -0.10(-7.75%)
Oct 30, 2020 1.400 1.410 1.290 1.290 36,400 -0.15(-10.58%)
Oct 29, 2020 1.320 1.480 1.310 1.443 19,184 +0.09(+6.86%)
Oct 28, 2020 1.490 1.490 1.300 1.350 36,921 -0.08(-5.59%)
Oct 27, 2020 1.570 1.590 1.430 1.430 43,048 -0.10(-6.54%)
Oct 26, 2020 1.680 1.900 1.490 1.530 328,362 -0.13(-7.83%)
Oct 23, 2020 1.627 1.670 1.620 1.660 21,900 +0.02(+1.22%)
Oct 22, 2020 1.630 1.670 1.605 1.640 6,592 +0.03(+1.86%)
Oct 21, 2020 1.631 1.631 1.589 1.610 8,384 -0.01(-0.92%)
Oct 20, 2020 1.580 1.640 1.580 1.625 6,734 -0.01(-0.91%)
Oct 19, 2020 1.510 1.640 1.510 1.640 9,429 +0.10(+6.49%)
Oct 16, 2020 1.620 1.630 1.519 1.540 18,600 -0.06(-3.75%)
Oct 15, 2020 1.620 1.710 1.553 1.600 7,833 -0.02(-1.23%)
Oct 14, 2020 1.640 1.720 1.581 1.620 13,965 -0.02(-1.22%)
Oct 13, 2020 1.702 1.725 1.640 1.640 21,623 -0.01(-0.61%)
Oct 12, 2020 1.540 1.650 1.530 1.650 6,695 +0.04(+2.48%)
Oct 09, 2020 1.690 1.690 1.495 1.610 19,600 -0.03(-1.83%)
Oct 08, 2020 1.610 1.660 1.520 1.640 19,050 +0.09(+5.81%)
Oct 07, 2020 1.550 1.720 1.510 1.550 90,148 +0.05(+3.33%)
Oct 06, 2020 1.480 1.550 1.400 1.500 23,724 +0.02(+1.35%)
Oct 05, 2020 1.560 1.560 1.400 1.480 19,796 -0.03(-1.99%)
Oct 02, 2020 1.470 1.640 1.460 1.510 10,800 +0.03(+2.03%)
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.