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

Interface Inc (NQ: TILE )

15.40 -0.33 (-2.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 (%)
Jun 30, 2023 8.742 8.807 8.618 8.762 309,272 +0.12(+1.38%)
Jun 29, 2023 8.453 8.662 8.453 8.643 187,185 +0.20(+2.36%)
Jun 28, 2023 8.513 8.553 8.413 8.443 215,719 -0.06(-0.70%)
Jun 27, 2023 8.334 8.553 8.284 8.503 179,123 +0.21(+2.52%)
Jun 26, 2023 8.244 8.383 8.184 8.294 271,542 +0.01(+0.12%)
Jun 23, 2023 8.244 8.393 8.124 8.284 2,009,984 -0.15(-1.77%)
Jun 22, 2023 8.314 8.443 8.034 8.433 332,836 +0.13(+1.56%)
Jun 21, 2023 8.393 8.483 8.219 8.304 491,811 -0.08(-0.95%)
Jun 20, 2023 8.343 8.423 8.209 8.383 619,925 -0.02(-0.24%)
Jun 16, 2023 8.324 8.423 8.104 8.403 2,469,069 +0.13(+1.57%)
Jun 15, 2023 8.104 8.284 7.985 8.274 576,993 +1.19(+16.74%)
May 08, 2023 7.366 7.516 6.978 7.087 409,732 -0.34(-4.56%)
May 05, 2023 7.227 7.809 7.117 7.426 731,698 -0.26(-3.37%)
May 04, 2023 7.565 7.720 7.516 7.685 282,432 +0.07(+0.92%)
May 03, 2023 7.665 8.013 7.605 7.615 348,296 +0.00(+0.00%)
May 02, 2023 7.744 7.754 7.496 7.615 220,436 -0.19(-2.42%)
May 01, 2023 7.794 7.944 7.744 7.804 195,764 +0.00(+0.00%)
Apr 28, 2023 7.366 7.844 7.366 7.804 414,596 +0.44(+5.95%)
Apr 27, 2023 7.356 7.426 7.267 7.366 195,035 +0.11(+1.51%)
Apr 26, 2023 7.436 7.476 7.192 7.257 226,854 -0.26(-3.44%)
Apr 25, 2023 7.754 7.774 7.466 7.516 213,995 -0.30(-3.82%)
Apr 24, 2023 7.814 7.973 7.764 7.814 215,563 +0.03(+0.38%)
Apr 21, 2023 7.864 7.924 7.754 7.784 256,926 -0.09(-1.14%)
Apr 20, 2023 7.844 7.973 7.754 7.874 268,248 -0.08(-1.00%)
Apr 19, 2023 7.764 8.033 7.744 7.954 242,719 +0.17(+2.24%)
Apr 18, 2023 7.884 7.983 7.759 7.779 520,937 -0.12(-1.57%)
Apr 17, 2023 7.774 7.904 7.712 7.904 217,486 +0.17(+2.19%)
Apr 14, 2023 7.774 7.934 7.625 7.735 272,865 -0.03(-0.38%)
Apr 13, 2023 7.695 7.804 7.476 7.764 285,452 +0.16(+2.09%)
Apr 12, 2023 7.705 7.804 7.565 7.605 208,245 -0.03(-0.39%)
Apr 11, 2023 7.625 7.720 7.516 7.635 272,864 +0.08(+1.05%)
Apr 10, 2023 7.466 7.695 7.456 7.555 299,846 +0.07(+0.93%)
Apr 06, 2023 7.466 7.545 7.346 7.486 212,750 +0.02(+0.27%)
Apr 05, 2023 7.585 7.655 7.406 7.466 255,541 -0.16(-2.09%)
Apr 04, 2023 8.093 8.182 7.595 7.625 263,369 -0.47(-5.78%)
Apr 03, 2023 8.083 8.158 7.983 8.093 370,012 +0.01(+0.12%)
Mar 31, 2023 7.894 8.322 7.894 8.083 303,255 +0.23(+2.92%)
Mar 30, 2023 7.954 8.013 7.794 7.854 217,498 +0.02(+0.25%)
Mar 29, 2023 7.993 8.063 7.774 7.834 181,953 -0.08(-1.00%)
Mar 28, 2023 7.904 8.152 7.735 7.914 530,084 -0.06(-0.75%)
Mar 27, 2023 7.884 8.013 7.764 7.973 283,546 +0.21(+2.69%)
Mar 24, 2023 7.665 7.804 7.476 7.764 276,394 -0.02(-0.26%)
Mar 23, 2023 7.675 7.854 7.645 7.784 509,772 +0.14(+1.82%)
Mar 22, 2023 7.874 7.914 7.645 7.645 277,224 -0.25(-3.15%)
Mar 21, 2023 7.854 8.003 7.710 7.894 410,335 +0.22(+2.85%)
Mar 20, 2023 7.735 7.884 7.645 7.675 374,453 +0.07(+0.92%)
Mar 17, 2023 7.764 7.764 7.556 7.605 988,531 -0.19(-2.42%)
Mar 16, 2023 7.715 7.824 7.417 7.794 394,754 -0.08(-1.01%)
Mar 15, 2023 7.764 7.894 7.536 7.874 525,180 -0.14(-1.74%)
Mar 14, 2023 8.222 8.242 7.943 8.013 525,653 +0.06(+0.75%)
Mar 13, 2023 8.142 8.162 7.847 7.953 515,647 -0.41(-4.88%)
Mar 10, 2023 8.629 8.918 8.202 8.361 460,874 -0.26(-3.00%)
Mar 09, 2023 8.898 9.027 8.580 8.619 344,238 -0.31(-3.45%)
Mar 08, 2023 8.580 8.948 8.560 8.928 401,955 +0.28(+3.22%)
Mar 07, 2023 8.759 8.759 8.460 8.649 602,224 -0.12(-1.36%)
Mar 06, 2023 9.286 9.286 8.570 8.769 628,728 -0.56(-5.97%)
Mar 03, 2023 9.554 9.554 9.196 9.325 487,614 -0.15(-1.57%)
Mar 02, 2023 9.186 9.484 9.107 9.474 615,810 +0.22(+2.36%)
Mar 01, 2023 9.047 9.464 9.047 9.256 881,035 +0.49(+5.56%)
Feb 28, 2023 8.788 8.987 8.500 8.769 738,001 -0.09(-1.01%)
Feb 27, 2023 8.868 8.962 8.764 8.858 605,665 +0.11(+1.31%)
Feb 24, 2023 8.510 8.828 8.391 8.744 710,557 +0.09(+1.09%)
Feb 23, 2023 8.560 8.818 8.381 8.649 818,921 +0.15(+1.75%)
Feb 22, 2023 10.09 10.21 8.421 8.500 1,421,007 -2.57(-23.25%)
Feb 21, 2023 11.09 11.29 11.05 11.07 275,801 -0.29(-2.54%)
Feb 17, 2023 11.51 11.51 11.06 11.36 493,820 -0.07(-0.61%)
Feb 16, 2023 11.25 11.56 11.18 11.43 344,086 -0.05(-0.43%)
Feb 15, 2023 11.33 11.57 11.24 11.48 421,172 +0.10(+0.87%)
Feb 14, 2023 11.54 11.54 10.96 11.38 553,221 -0.18(-1.55%)
Feb 13, 2023 11.37 11.62 11.25 11.56 358,998 +0.23(+2.02%)
Feb 10, 2023 11.19 11.45 11.17 11.33 284,996 +0.04(+0.35%)
Feb 09, 2023 11.49 11.55 11.22 11.29 327,596 -0.14(-1.22%)
Feb 08, 2023 11.55 11.58 11.38 11.43 177,872 -0.14(-1.24%)
Feb 07, 2023 11.47 11.73 11.39 11.58 326,004 +0.02(+0.21%)
Feb 06, 2023 11.78 11.92 11.45 11.55 182,106 -0.23(-1.94%)
Feb 03, 2023 11.83 12.02 11.77 11.78 283,881 -0.20(-1.66%)
Feb 02, 2023 11.71 12.22 11.71 11.98 265,216 +0.26(+2.20%)
Feb 01, 2023 11.30 11.92 11.14 11.72 493,952 +0.41(+3.60%)
Jan 31, 2023 10.84 11.43 10.84 11.31 335,128 +0.38(+3.45%)
Jan 30, 2023 10.98 11.11 10.90 10.94 132,264 -0.08(-0.72%)
Jan 27, 2023 10.95 11.09 10.86 11.02 189,054 +0.03(+0.27%)
Jan 26, 2023 11.07 11.07 10.90 10.99 172,712 +0.04(+0.36%)
Jan 25, 2023 10.74 10.95 10.44 10.95 257,423 +0.11(+1.01%)
Jan 24, 2023 10.80 10.92 10.71 10.84 196,672 +0.00(+0.00%)
Jan 23, 2023 10.56 10.96 10.44 10.84 285,739 +0.34(+3.22%)
Jan 20, 2023 10.50 10.65 10.16 10.50 355,581 +0.11(+1.05%)
Jan 19, 2023 10.48 10.74 10.37 10.39 212,636 -0.20(-1.88%)
Jan 18, 2023 10.90 10.98 10.16 10.59 183,345 -0.20(-1.84%)
Jan 17, 2023 10.99 10.99 10.78 10.79 174,492 -0.18(-1.63%)
Jan 13, 2023 10.94 11.09 10.90 10.97 219,843 -0.07(-0.63%)
Jan 12, 2023 10.80 11.19 10.78 11.04 364,055 +0.30(+2.78%)
Jan 11, 2023 10.62 10.93 10.53 10.74 367,277 +0.16(+1.50%)
Jan 10, 2023 10.36 10.60 10.24 10.58 203,557 +0.24(+2.31%)
Jan 09, 2023 10.51 10.54 10.26 10.34 219,217 -0.05(-0.48%)
Jan 06, 2023 10.01 10.52 9.942 10.39 278,955 +0.41(+4.08%)
Jan 05, 2023 9.882 10.08 9.484 9.981 219,617 -0.03(-0.30%)
Jan 04, 2023 10.07 10.17 9.942 10.01 278,671 +0.06(+0.60%)
Jan 03, 2023 9.892 10.08 9.812 9.952 278,715 +0.14(+1.42%)
Dec 30, 2022 9.783 9.892 9.703 9.812 192,038 -0.06(-0.60%)
Dec 29, 2022 9.494 9.872 9.435 9.872 267,465 +0.40(+4.20%)
Dec 28, 2022 9.693 9.892 9.445 9.474 247,893 -0.27(-2.76%)
Dec 27, 2022 9.723 9.768 9.624 9.743 224,194 -0.02(-0.20%)
Dec 23, 2022 9.723 9.892 9.643 9.763 172,871 +0.01(+0.10%)
Dec 22, 2022 9.683 9.753 9.571 9.753 209,936 +0.01(+0.10%)
Dec 21, 2022 10.01 10.01 9.713 9.743 294,139 -0.11(-1.11%)
Dec 20, 2022 9.862 10.01 9.673 9.852 184,247 +0.08(+0.81%)
Dec 19, 2022 9.962 10.14 9.753 9.773 461,853 -0.17(-1.70%)
Dec 16, 2022 9.763 10.16 9.663 9.942 1,993,959 -0.21(-2.06%)
Dec 15, 2022 10.34 10.42 10.12 10.15 209,574 -0.29(-2.76%)
Dec 14, 2022 10.58 10.78 10.43 10.44 288,702 -0.15(-1.41%)
Dec 13, 2022 11.05 11.11 10.42 10.59 624,321 -0.13(-1.21%)
Dec 12, 2022 10.54 10.82 10.47 10.72 265,443 +0.39(+3.75%)
Dec 09, 2022 10.27 10.66 10.27 10.33 163,142 -0.01(-0.10%)
Dec 08, 2022 10.59 10.75 10.33 10.34 208,941 -0.15(-1.42%)
Dec 07, 2022 10.68 10.81 10.48 10.49 174,411 -0.25(-2.31%)
Dec 06, 2022 10.78 11.05 10.74 10.74 180,539 -0.06(-0.55%)
Dec 05, 2022 11.10 11.11 10.75 10.80 205,468 -0.44(-3.89%)
Dec 02, 2022 10.91 11.29 10.81 11.23 151,310 +0.17(+1.53%)
Dec 01, 2022 10.86 11.11 10.63 11.07 132,282 +0.31(+2.87%)
Nov 30, 2022 10.56 10.76 10.30 10.76 295,457 +0.18(+1.69%)
Nov 29, 2022 10.58 10.69 10.54 10.58 101,502 +0.01(+0.09%)
Nov 28, 2022 10.91 10.91 10.48 10.57 134,814 -0.41(-3.71%)
Nov 25, 2022 11.03 11.14 10.96 10.98 46,242 +0.00(+0.00%)
Nov 23, 2022 10.96 11.07 10.84 10.98 73,210 -0.02(-0.18%)
Nov 22, 2022 10.98 11.05 10.77 11.00 117,812 +0.10(+0.91%)
Nov 21, 2022 10.73 10.95 10.70 10.90 215,074 +0.17(+1.57%)
Nov 18, 2022 10.92 10.93 10.68 10.73 143,461 +0.09(+0.84%)
Nov 17, 2022 10.58 10.64 10.28 10.64 126,888 -0.13(-1.20%)
Nov 16, 2022 10.84 10.88 10.65 10.77 140,462 -0.16(-1.46%)
Nov 15, 2022 11.02 11.13 10.80 10.93 138,414 +0.13(+1.20%)
Nov 14, 2022 10.66 11.04 10.66 10.80 282,675 -0.19(-1.72%)
Nov 11, 2022 10.94 11.18 10.88 10.99 182,975 +0.01(+0.09%)
Nov 10, 2022 10.63 11.19 10.63 10.98 237,641 +0.88(+8.76%)
Nov 09, 2022 10.10 10.33 10.04 10.09 171,216 -0.17(-1.65%)
Nov 08, 2022 10.73 10.73 10.16 10.26 237,973 -0.49(-4.53%)
Nov 07, 2022 10.28 10.79 10.21 10.75 265,314 +0.60(+5.87%)
Nov 04, 2022 10.08 10.30 9.476 10.15 328,431 -0.46(-4.31%)
Nov 03, 2022 10.62 10.77 10.45 10.61 172,515 -0.14(-1.29%)
Nov 02, 2022 11.17 11.34 10.74 10.75 237,771 -0.52(-4.59%)
Nov 01, 2022 11.31 11.43 11.08 11.26 183,992 +0.03(+0.27%)
Oct 31, 2022 11.17 11.29 11.07 11.23 205,763 -0.06(-0.53%)
Oct 28, 2022 11.02 11.35 10.97 11.29 150,076 +0.41(+3.74%)
Oct 27, 2022 10.94 11.21 10.80 10.89 168,941 +0.11(+1.01%)
Oct 26, 2022 10.85 11.03 10.62 10.78 141,557 +0.02(+0.18%)
Oct 25, 2022 10.37 10.86 10.37 10.76 167,057 +0.36(+3.44%)
Oct 24, 2022 10.41 10.47 10.24 10.40 168,772 +0.08(+0.77%)
Oct 21, 2022 10.20 10.46 10.12 10.32 207,807 +0.21(+2.06%)
Oct 20, 2022 10.30 10.55 10.09 10.11 138,875 -0.17(-1.64%)
Oct 19, 2022 10.40 10.59 10.15 10.28 197,668 -0.27(-2.54%)
Oct 18, 2022 10.55 10.80 10.48 10.55 170,786 +0.21(+2.02%)
Oct 17, 2022 10.28 10.43 10.18 10.34 248,017 +0.25(+2.46%)
Oct 14, 2022 10.32 10.32 9.903 10.09 186,066 -0.12(-1.17%)
Oct 13, 2022 9.784 10.30 9.605 10.21 244,787 +0.20(+1.98%)
Oct 12, 2022 10.11 10.11 9.883 10.01 137,111 -0.08(-0.79%)
Oct 11, 2022 10.06 10.20 9.863 10.09 332,553 -0.08(-0.78%)
Oct 10, 2022 10.23 10.33 9.997 10.17 146,597 -0.08(-0.78%)
Oct 07, 2022 10.25 10.45 10.17 10.25 280,717 -0.07(-0.67%)
Oct 06, 2022 10.09 10.36 10.04 10.32 233,288 +0.08(+0.78%)
Oct 05, 2022 10.09 10.36 10.00 10.24 313,412 +0.04(+0.39%)
Oct 04, 2022 9.555 10.22 9.555 10.20 438,899 +0.82(+8.79%)
Oct 03, 2022 9.019 9.476 9.019 9.376 216,195 +0.45(+5.01%)
Sep 30, 2022 9.009 9.198 8.919 8.929 270,054 -0.12(-1.32%)
Sep 29, 2022 9.158 9.188 8.840 9.049 227,870 -0.23(-2.46%)
Sep 28, 2022 9.049 9.376 8.979 9.277 278,895 +0.34(+3.78%)
Sep 27, 2022 9.148 9.277 8.840 8.939 407,321 -0.07(-0.77%)
Sep 26, 2022 9.247 9.386 8.999 9.009 258,463 -0.24(-2.58%)
Sep 23, 2022 9.158 9.257 9.009 9.247 389,085 -0.10(-1.06%)
Sep 22, 2022 9.436 9.446 9.207 9.347 207,886 -0.11(-1.16%)
Sep 21, 2022 9.644 9.813 9.436 9.456 178,247 -0.17(-1.75%)
Sep 20, 2022 9.793 9.793 9.515 9.625 217,754 -0.31(-3.10%)
Sep 19, 2022 9.754 10.01 9.754 9.933 212,054 +0.18(+1.83%)
Sep 16, 2022 9.525 9.774 9.436 9.754 602,187 -0.09(-0.91%)
Sep 15, 2022 10.00 10.10 9.803 9.843 293,528 -0.20(-1.98%)
Sep 14, 2022 10.32 10.38 9.962 10.04 176,534 -0.32(-3.07%)
Sep 13, 2022 10.44 10.59 10.28 10.36 310,367 -0.37(-3.43%)
Sep 12, 2022 10.71 10.92 10.58 10.73 178,925 +0.21(+1.98%)
Sep 09, 2022 10.29 10.62 10.29 10.52 290,095 +0.30(+2.91%)
Sep 08, 2022 10.34 10.34 10.07 10.22 191,545 -0.17(-1.62%)
Sep 07, 2022 10.40 10.55 10.13 10.39 382,476 -0.05(-0.48%)
Sep 06, 2022 10.78 10.81 10.26 10.44 280,141 -0.30(-2.78%)
Sep 02, 2022 11.01 11.08 10.62 10.74 263,022 -0.21(-1.90%)
Sep 01, 2022 10.93 11.14 10.80 10.95 273,031 -0.14(-1.25%)
Aug 31, 2022 11.44 11.58 11.04 11.08 158,802 -0.25(-2.19%)
Aug 30, 2022 11.66 11.74 11.13 11.33 181,811 -0.31(-2.64%)
Aug 29, 2022 11.99 12.04 11.62 11.64 164,980 -0.45(-3.69%)
Aug 26, 2022 12.62 12.65 12.09 12.09 149,771 -0.60(-4.69%)
Aug 25, 2022 12.43 12.69 12.27 12.68 166,400 +0.43(+3.48%)
Aug 24, 2022 12.35 12.48 12.15 12.26 157,672 -0.11(-0.88%)
Aug 23, 2022 12.39 12.68 12.36 12.36 173,488 -0.06(-0.48%)
Aug 22, 2022 12.71 12.71 12.40 12.42 208,432 -0.34(-2.64%)
Aug 19, 2022 13.10 13.10 12.69 12.76 290,217 -0.32(-2.43%)
Aug 18, 2022 12.88 13.16 12.86 13.08 132,910 +0.14(+1.07%)
Aug 17, 2022 13.04 13.10 12.87 12.94 266,609 -0.29(-2.18%)
Aug 16, 2022 13.10 13.32 13.06 13.23 219,165 +0.08(+0.60%)
Aug 15, 2022 12.97 13.22 12.91 13.15 185,412 +0.11(+0.84%)
Aug 12, 2022 12.73 13.05 12.64 13.04 245,450 +0.30(+2.34%)
Aug 11, 2022 12.74 13.08 12.64 12.74 214,045 +0.12(+0.94%)
Aug 10, 2022 12.40 12.85 12.19 12.62 348,302 +0.54(+4.43%)
Aug 09, 2022 12.42 12.51 11.92 12.09 332,890 -0.36(-2.91%)
Aug 08, 2022 12.99 13.09 12.40 12.45 548,095 -0.55(-4.24%)
Aug 05, 2022 13.89 14.36 12.90 13.00 373,117 -1.66(-11.31%)
Aug 04, 2022 14.50 14.74 14.40 14.66 193,476 +0.18(+1.23%)
Aug 03, 2022 14.12 14.56 14.12 14.48 191,306 +0.40(+2.82%)
Aug 02, 2022 14.42 14.51 13.86 14.08 207,407 -0.37(-2.54%)
Aug 01, 2022 14.22 14.56 13.94 14.45 210,712 +0.07(+0.48%)
Jul 29, 2022 14.22 14.50 14.22 14.38 178,426 +0.12(+0.84%)
Jul 28, 2022 14.35 14.36 14.13 14.26 185,301 -0.01(-0.07%)
Jul 27, 2022 14.07 14.46 14.05 14.27 213,962 +0.26(+1.84%)
Jul 26, 2022 14.04 14.19 13.97 14.01 195,243 -0.12(-0.84%)
Jul 25, 2022 14.05 14.37 13.94 14.13 198,303 +0.09(+0.64%)
Jul 22, 2022 14.04 14.27 13.89 14.04 165,262 +0.01(+0.07%)
Jul 21, 2022 13.76 14.03 13.67 14.03 120,126 +0.14(+1.00%)
Jul 20, 2022 13.85 13.97 13.52 13.89 307,820 -0.14(-0.99%)
Jul 19, 2022 13.31 14.12 13.31 14.03 226,720 +0.80(+6.08%)
Jul 18, 2022 13.40 13.56 13.14 13.23 130,650 +0.00(+0.00%)
Jul 15, 2022 13.11 13.32 12.78 13.23 196,507 +0.42(+3.25%)
Jul 14, 2022 12.53 12.84 12.49 12.81 128,932 +0.05(+0.39%)
Jul 13, 2022 12.61 13.08 12.50 12.76 181,447 -0.03(-0.23%)
Jul 12, 2022 12.68 13.08 12.60 12.79 206,007 +0.10(+0.78%)
Jul 11, 2022 12.53 12.90 12.53 12.69 119,893 +0.01(+0.08%)
Jul 08, 2022 12.83 12.93 12.54 12.68 152,479 -0.13(-1.01%)
Jul 07, 2022 12.48 12.90 12.48 12.81 142,839 +0.47(+3.78%)
Jul 06, 2022 12.67 12.72 12.19 12.35 120,226 -0.31(-2.43%)
Jul 05, 2022 12.32 12.70 12.10 12.65 263,124 +0.06(+0.47%)
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.