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 )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 0.9000 0.9100 0.8000 0.8200 66,097 -0.04(-4.76%)
Apr 29, 2020 0.7500 0.9100 0.7350 0.8610 301,847 +0.12(+16.35%)
Apr 28, 2020 0.7665 0.7665 0.7020 0.7400 32,557 +0.01(+1.37%)
Apr 27, 2020 0.7400 0.7800 0.7200 0.7300 42,058 +0.03(+3.86%)
Apr 24, 2020 0.7443 0.7900 0.7009 0.7029 67,000 -0.04(-5.33%)
Apr 23, 2020 0.7300 0.7780 0.7200 0.7425 39,207 +0.01(+1.73%)
Apr 22, 2020 0.8000 0.8000 0.7103 0.7299 64,052 -0.07(-8.68%)
Apr 21, 2020 0.8200 0.8200 0.7800 0.7993 23,021 -0.03(-3.58%)
Apr 20, 2020 0.7111 0.8600 0.7100 0.8290 108,256 -0.04(-4.48%)
Apr 17, 2020 0.7010 1.000 0.7010 0.8679 188,500 +0.16(+22.24%)
Apr 16, 2020 0.8000 0.8300 0.7000 0.7100 78,112 -0.06(-7.72%)
Apr 15, 2020 0.6900 0.8400 0.6377 0.7694 281,048 +0.13(+19.66%)
Apr 14, 2020 0.5800 0.7300 0.5800 0.6430 102,052 +0.07(+12.81%)
Apr 13, 2020 0.5500 0.5900 0.5000 0.5700 100,477 +0.07(+14.00%)
Apr 09, 2020 0.5000 0.5500 0.4750 0.5000 297,200 +0.05(+11.11%)
Apr 08, 2020 0.5000 0.5000 0.4500 0.4500 122,652 -0.04(-8.14%)
Apr 07, 2020 0.5000 0.5000 0.4800 0.4899 45,947 -0.01(-2.20%)
Apr 06, 2020 0.5300 0.5333 0.4867 0.5009 40,442 +0.03(+6.57%)
Apr 03, 2020 0.5030 0.5679 0.4500 0.4700 48,900 -0.04(-8.38%)
Apr 02, 2020 0.5565 0.6000 0.5051 0.5130 47,184 -0.02(-3.21%)
Apr 01, 2020 0.6200 0.6200 0.5100 0.5300 30,496 -0.05(-8.62%)
Mar 31, 2020 0.6000 0.6500 0.5800 0.5800 55,897 -0.03(-5.38%)
Mar 30, 2020 0.6088 0.6343 0.5701 0.6130 38,549 +0.03(+5.71%)
Mar 27, 2020 0.7000 0.7447 0.5600 0.5799 136,300 -0.15(-20.56%)
Mar 26, 2020 0.6000 0.8200 0.5800 0.7300 152,106 +0.15(+25.86%)
Mar 25, 2020 0.6000 0.6500 0.5522 0.5800 76,765 -0.02(-3.33%)
Mar 24, 2020 0.7100 0.7100 0.6000 0.6000 86,148 -0.10(-14.29%)
Mar 23, 2020 0.6905 0.7500 0.5525 0.7000 152,740 -0.03(-4.11%)
Mar 20, 2020 0.8000 0.8900 0.6200 0.7300 162,700 -0.17(-18.71%)
Mar 19, 2020 0.9072 1.150 0.8026 0.8980 295,074 -0.01(-1.32%)
Mar 18, 2020 0.7600 1.290 0.7300 0.9100 812,447 +0.11(+13.75%)
Mar 17, 2020 0.8988 0.9954 0.7600 0.8000 331,116 -0.06(-6.54%)
Mar 16, 2020 1.105 1.105 0.8000 0.8560 68,557 -0.18(-17.69%)
Mar 13, 2020 0.9133 1.430 0.8217 1.040 28,800 +0.09(+9.70%)
Mar 12, 2020 0.9079 1.000 0.8000 0.9480 14,049 -0.06(-6.14%)
Mar 11, 2020 1.150 1.150 1.010 1.010 35,382 -0.15(-12.59%)
Mar 10, 2020 1.150 1.200 1.100 1.155 14,525 +0.09(+7.99%)
Mar 09, 2020 1.010 1.230 1.000 1.070 42,448 -0.19(-15.08%)
Mar 06, 2020 1.430 1.430 1.260 1.260 61,700 -0.19(-12.84%)
Mar 05, 2020 1.400 1.450 1.330 1.446 23,744 +0.05(+3.26%)
Mar 04, 2020 1.370 1.400 1.326 1.400 14,465 +0.00(+0.00%)
Mar 03, 2020 1.360 1.400 1.350 1.400 8,098 +0.04(+2.94%)
Mar 02, 2020 1.400 1.400 1.320 1.360 15,508 +0.01(+0.74%)
Feb 28, 2020 1.420 1.432 1.299 1.350 47,000 -0.09(-6.25%)
Feb 27, 2020 1.470 1.470 1.420 1.440 36,886 -0.05(-3.36%)
Feb 26, 2020 1.530 1.540 1.450 1.490 16,870 -0.05(-3.25%)
Feb 25, 2020 1.550 1.600 1.540 1.540 17,460 -0.03(-1.97%)
Feb 24, 2020 1.550 1.600 1.510 1.571 39,475 -0.03(-1.81%)
Feb 21, 2020 1.600 1.680 1.597 1.600 3,200 -0.03(-1.84%)
Feb 20, 2020 1.580 1.640 1.544 1.630 8,303 +0.03(+1.87%)
Feb 19, 2020 1.640 1.640 1.600 1.600 2,103 -0.08(-4.76%)
Feb 18, 2020 1.640 1.680 1.581 1.680 2,494 +0.01(+0.60%)
Feb 14, 2020 1.599 1.680 1.599 1.670 10,000 +0.08(+5.03%)
Feb 13, 2020 1.620 1.660 1.518 1.590 24,699 -0.04(-2.45%)
Feb 12, 2020 1.500 1.630 1.500 1.630 44,807 +0.13(+8.67%)
Feb 11, 2020 1.510 1.580 1.450 1.500 27,369 -0.02(-1.32%)
Feb 10, 2020 1.480 1.520 1.480 1.520 13,303 +0.04(+2.70%)
Feb 07, 2020 1.500 1.500 1.420 1.480 12,300 -0.00(-0.30%)
Feb 06, 2020 1.520 1.530 1.450 1.484 23,863 +0.01(+0.98%)
Feb 05, 2020 1.478 1.530 1.436 1.470 24,152 +0.00(+0.00%)
Feb 04, 2020 1.460 1.500 1.450 1.470 13,830 +0.06(+4.26%)
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.