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

Goodyear Tire & Rub (NQ: GT )

8.010 -0.150 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jun 28, 2013 13.29 13.78 13.19 13.63 7,454,979 +0.28(+2.13%)
Jun 27, 2013 13.35 13.54 13.27 13.34 0 +0.06(+0.47%)
Jun 26, 2013 13.22 13.32 13.10 13.28 0 +0.18(+1.36%)
Jun 25, 2013 12.82 13.16 12.76 13.10 0 +0.41(+3.26%)
Jun 24, 2013 13.11 13.22 12.38 12.69 0 -0.62(-4.65%)
Jun 21, 2013 13.27 13.36 12.92 13.31 5,213,350 +0.09(+0.67%)
Jun 20, 2013 13.55 13.57 13.07 13.22 0 -0.40(-2.94%)
Jun 19, 2013 13.38 13.80 13.34 13.62 0 +0.29(+2.14%)
Jun 18, 2013 13.48 13.64 13.31 13.33 3,986,593 -0.12(-0.86%)
Jun 17, 2013 13.74 13.81 13.38 13.45 0 -0.19(-1.37%)
Jun 14, 2013 13.78 13.89 13.61 13.64 0 -0.16(-1.16%)
Jun 13, 2013 13.23 13.83 13.09 13.80 5,737,760 +0.50(+3.75%)
Jun 12, 2013 13.66 13.67 13.17 13.30 9,861,837 +0.29(+2.26%)
Jun 11, 2013 12.85 13.15 12.72 13.00 3,924,451 -0.13(-1.02%)
Jun 10, 2013 13.32 13.34 12.99 13.14 0 -0.06(-0.47%)
Jun 07, 2013 13.23 13.27 13.04 13.20 0 +0.15(+1.16%)
Jun 06, 2013 12.99 13.28 12.88 13.05 0 +0.04(+0.34%)
Jun 05, 2013 13.32 13.36 12.93 13.00 0 -0.45(-3.31%)
Jun 04, 2013 13.67 13.81 13.25 13.45 0 -0.19(-1.37%)
Jun 03, 2013 13.51 13.86 13.18 13.64 6,592,722 +0.15(+1.12%)
May 31, 2013 13.92 14.09 13.43 13.48 21,321,538 -0.61(-4.30%)
May 30, 2013 13.65 14.30 13.56 14.09 0 +0.47(+3.47%)
May 29, 2013 13.10 13.70 13.10 13.62 7,234,960 +0.33(+2.48%)
May 28, 2013 13.18 13.43 13.12 13.29 7,626,937 +0.33(+2.54%)
May 24, 2013 12.90 13.02 12.72 12.96 0 -0.03(-0.21%)
May 23, 2013 12.61 13.07 12.50 12.99 4,401,315 +0.07(+0.55%)
May 22, 2013 13.23 13.31 12.72 12.91 6,935,912 -0.27(-2.03%)
May 21, 2013 13.10 13.24 12.93 13.18 5,677,390 +0.07(+0.54%)
May 20, 2013 13.08 13.23 12.89 13.11 0 -0.02(-0.14%)
May 17, 2013 12.43 13.32 12.39 13.13 0 +0.86(+6.97%)
May 16, 2013 12.00 12.39 11.98 12.27 10,959,450 +0.29(+2.45%)
May 15, 2013 11.57 12.01 11.54 11.98 0 +0.69(+6.16%)
May 13, 2013 11.34 11.46 11.14 11.28 0 -0.16(-1.40%)
May 10, 2013 11.53 11.58 11.36 11.45 0 -0.04(-0.31%)
May 09, 2013 11.62 11.64 11.28 11.48 0 -0.14(-1.23%)
May 08, 2013 11.67 11.81 11.59 11.62 0 -0.02(-0.15%)
May 07, 2013 11.49 11.67 11.47 11.64 4,706,127 +0.20(+1.71%)
May 06, 2013 11.11 11.51 11.09 11.45 0 +0.43(+3.90%)
May 03, 2013 11.05 11.22 10.89 11.02 0 +0.12(+1.12%)
May 02, 2013 10.96 11.04 10.81 10.89 0 +0.03(+0.25%)
May 01, 2013 11.09 11.14 10.82 10.87 4,758,216 -0.26(-2.36%)
Apr 30, 2013 11.08 11.20 11.00 11.13 0 -0.07(-0.60%)
Apr 29, 2013 11.10 11.22 10.91 11.20 7,620,634 +0.05(+0.48%)
Apr 26, 2013 11.89 11.53 11.05 11.14 12,246,030 -0.38(-3.32%)
Apr 25, 2013 11.21 11.60 11.20 11.53 7,723,523 +0.38(+3.44%)
Apr 24, 2013 10.87 11.16 10.87 11.14 0 +0.27(+2.46%)
Apr 23, 2013 10.78 10.90 10.65 10.88 3,711,716 +0.16(+1.50%)
Apr 22, 2013 10.68 10.86 10.62 10.71 3,572,555 -0.10(-0.91%)
Apr 19, 2013 10.71 10.84 10.65 10.81 3,652,096 +0.14(+1.34%)
Apr 18, 2013 10.76 10.83 10.57 10.67 4,602,228 -0.04(-0.33%)
Apr 17, 2013 10.93 11.01 10.60 10.71 4,866,972 -0.36(-3.22%)
Apr 16, 2013 10.76 11.08 10.74 11.06 4,626,136 +0.42(+3.93%)
Apr 15, 2013 11.11 11.13 10.54 10.64 5,536,068 -0.49(-4.44%)
Apr 12, 2013 11.40 11.40 11.00 11.14 4,476,388 -0.29(-2.53%)
Apr 11, 2013 11.37 11.49 11.28 11.43 2,940,326 +0.11(+1.02%)
Apr 10, 2013 11.19 11.35 11.02 11.31 4,801,029 +0.13(+1.20%)
Apr 09, 2013 11.09 11.31 10.94 11.18 5,079,662 +0.11(+0.97%)
Apr 08, 2013 10.81 11.10 10.77 11.07 3,841,359 +0.24(+2.22%)
Apr 05, 2013 10.73 10.89 10.65 10.83 3,054,427 -0.09(-0.81%)
Apr 04, 2013 10.78 10.98 10.74 10.92 3,313,866 +0.18(+1.65%)
Apr 03, 2013 10.87 11.03 10.70 10.74 5,817,259 -0.14(-1.27%)
Apr 02, 2013 11.20 11.20 10.81 10.88 2,858,929 -0.18(-1.65%)
Apr 01, 2013 11.21 11.26 10.99 11.06 4,820,632 -0.16(-1.47%)
Mar 28, 2013 11.34 11.39 11.10 11.23 3,246,665 -0.15(-1.29%)
Mar 27, 2013 11.33 11.40 11.17 11.37 3,295,199 -0.04(-0.39%)
Mar 26, 2013 11.30 11.45 11.15 11.42 4,451,207 +0.14(+1.26%)
Mar 25, 2013 11.50 11.53 11.18 11.28 4,318,529 -0.12(-1.09%)
Mar 22, 2013 11.59 11.72 11.36 11.40 3,682,039 -0.17(-1.46%)
Mar 21, 2013 11.83 11.92 11.50 11.57 4,366,893 -0.38(-3.17%)
Mar 20, 2013 11.91 12.00 11.83 11.95 2,496,145 +0.13(+1.09%)
Mar 19, 2013 12.01 12.20 11.77 11.82 5,005,806 -0.12(-1.04%)
Mar 18, 2013 12.09 12.14 11.89 11.94 4,087,219 -0.29(-2.33%)
Mar 15, 2013 12.09 12.24 12.06 12.23 5,865,816 +0.16(+1.33%)
Mar 14, 2013 11.99 12.12 11.90 12.07 3,366,374 +0.12(+0.97%)
Mar 13, 2013 11.57 12.02 11.57 11.95 5,414,207 +0.39(+3.39%)
Mar 12, 2013 11.54 11.67 11.51 11.56 5,366,782 +0.00(+0.00%)
Mar 11, 2013 11.76 11.76 11.42 11.56 6,224,725 -0.09(-0.76%)
Mar 08, 2013 11.58 11.85 11.49 11.65 4,653,686 +0.12(+1.08%)
Mar 07, 2013 11.57 11.58 11.46 11.53 1,721,545 +0.04(+0.31%)
Mar 06, 2013 11.45 11.53 11.35 11.49 3,627,995 +0.09(+0.78%)
Mar 05, 2013 11.35 11.53 11.33 11.40 3,827,264 +0.12(+1.03%)
Mar 04, 2013 11.51 11.53 11.22 11.28 3,235,279 -0.26(-2.24%)
Mar 01, 2013 11.53 11.72 11.40 11.54 4,740,716 -0.02(-0.19%)
Feb 28, 2013 11.69 11.76 11.46 11.57 4,163,682 +0.08(+0.66%)
Feb 27, 2013 11.54 11.62 11.42 11.49 4,350,006 +0.00(+0.00%)
Feb 26, 2013 11.60 11.85 11.25 11.49 5,464,992 -0.09(-0.77%)
Feb 25, 2013 12.12 12.18 11.54 11.58 5,444,560 -0.40(-3.35%)
Feb 22, 2013 12.10 12.14 11.89 11.98 3,949,267 -0.07(-0.59%)
Feb 21, 2013 12.31 12.36 11.96 12.05 5,258,160 -0.29(-2.38%)
Feb 20, 2013 12.54 12.65 12.31 12.34 4,179,259 -0.20(-1.63%)
Feb 19, 2013 12.56 12.70 12.53 12.55 3,458,947 -0.01(-0.07%)
Feb 15, 2013 12.69 12.75 12.50 12.56 5,211,335 -0.06(-0.49%)
Feb 14, 2013 12.47 12.65 12.41 12.62 5,068,586 +0.08(+0.64%)
Feb 13, 2013 12.38 12.63 12.38 12.54 7,963,075 +0.20(+1.59%)
Feb 12, 2013 12.07 12.60 11.67 12.34 13,802,392 -0.04(-0.36%)
Feb 11, 2013 12.20 12.41 12.05 12.39 8,945,896 +0.29(+2.35%)
Feb 08, 2013 12.13 12.27 11.86 12.10 6,597,466 +0.05(+0.44%)
Feb 07, 2013 12.18 12.21 11.97 12.05 5,064,300 -0.05(-0.44%)
Feb 06, 2013 12.14 12.27 12.00 12.10 5,786,347 +0.14(+1.19%)
Feb 04, 2013 12.19 12.26 11.91 11.96 4,169,272 -0.31(-2.54%)
Feb 01, 2013 12.33 12.36 12.22 12.27 3,584,951 +0.03(+0.22%)
Jan 31, 2013 12.18 12.34 12.11 12.25 3,731,493 -0.06(-0.51%)
Jan 30, 2013 12.40 12.43 12.27 12.31 1,899,487 -0.09(-0.72%)
Jan 29, 2013 12.37 12.42 12.23 12.40 2,896,006 +0.04(+0.29%)
Jan 28, 2013 12.42 12.46 12.26 12.36 4,575,738 +0.01(+0.07%)
Jan 25, 2013 12.17 12.45 12.17 12.35 2,735,466 +0.05(+0.43%)
Jan 24, 2013 12.19 12.39 12.17 12.30 2,503,842 +0.09(+0.73%)
Jan 23, 2013 12.34 12.39 12.12 12.21 3,939,899 -0.14(-1.15%)
Jan 22, 2013 12.25 12.41 12.02 12.35 3,916,085 +0.05(+0.43%)
Jan 18, 2013 12.52 12.52 12.15 12.30 3,898,754 -0.06(-0.50%)
Jan 17, 2013 12.34 12.45 12.18 12.36 3,419,208 +0.03(+0.22%)
Jan 16, 2013 12.40 12.40 12.10 12.34 4,391,505 -0.14(-1.14%)
Jan 15, 2013 12.36 12.60 12.31 12.48 4,196,336 +0.06(+0.50%)
Jan 14, 2013 12.27 12.42 12.17 12.42 3,022,277 +0.14(+1.16%)
Jan 11, 2013 12.54 12.59 12.22 12.27 4,190,467 -0.31(-2.48%)
Jan 10, 2013 12.90 12.93 12.54 12.59 4,521,537 -0.20(-1.60%)
Jan 09, 2013 12.59 13.05 12.54 12.79 4,181,031 +0.27(+2.13%)
Jan 08, 2013 12.46 12.61 12.21 12.52 2,984,461 -0.04(-0.28%)
Jan 07, 2013 12.68 12.74 12.45 12.56 3,187,229 -0.22(-1.74%)
Jan 04, 2013 12.59 12.82 12.42 12.78 2,510,691 +0.25(+1.99%)
Jan 03, 2013 12.42 12.66 12.32 12.53 2,907,616 +0.05(+0.43%)
Jan 02, 2013 12.60 12.60 12.40 12.48 4,351,395 +0.18(+1.45%)
Dec 31, 2012 11.83 12.33 11.80 12.30 3,986,707 +0.46(+3.91%)
Dec 28, 2012 11.88 11.95 11.84 11.84 1,967,556 -0.12(-0.97%)
Dec 27, 2012 11.77 12.00 11.67 11.95 2,956,166 +0.22(+1.90%)
Dec 26, 2012 11.62 11.87 11.61 11.73 2,018,383 +0.12(+1.07%)
Dec 24, 2012 11.89 11.89 11.59 11.61 970,541 -0.04(-0.38%)
Dec 21, 2012 11.61 11.76 11.37 11.65 3,494,602 -0.05(-0.46%)
Dec 20, 2012 11.83 11.87 11.61 11.70 3,434,390 -0.14(-1.20%)
Dec 19, 2012 12.08 12.10 11.84 11.85 2,907,427 -0.23(-1.92%)
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.