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 )

16.11 -0.07 (-0.43%)
Official Closing Price Updated: 4:15 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 (%)
May 31, 2024 16.25 16.27 15.98 16.11 494,857 -0.06(-0.37%)
May 30, 2024 15.86 16.26 15.82 16.17 415,804 +0.33(+2.08%)
May 29, 2024 15.42 16.23 15.42 15.84 699,928 +0.40(+2.59%)
May 28, 2024 15.78 15.78 15.35 15.44 371,822 -0.21(-1.34%)
May 24, 2024 15.49 15.67 15.43 15.65 363,818 +0.13(+0.84%)
May 23, 2024 15.48 15.58 15.31 15.52 416,605 +0.14(+0.91%)
May 22, 2024 15.40 15.58 15.21 15.38 335,828 -0.12(-0.77%)
May 21, 2024 15.33 15.57 15.25 15.50 257,747 +0.18(+1.21%)
May 20, 2024 15.48 15.55 15.29 15.32 306,377 -0.21(-1.38%)
May 17, 2024 15.74 15.74 15.40 15.53 294,057 -0.15(-0.96%)
May 16, 2024 15.95 15.96 15.63 15.68 273,963 -0.36(-2.24%)
May 15, 2024 16.33 16.33 16.01 16.04 283,723 -0.11(-0.68%)
May 14, 2024 16.25 16.32 15.95 16.15 507,397 +0.22(+1.38%)
May 13, 2024 16.40 16.40 15.92 15.93 343,813 -0.28(-1.73%)
May 10, 2024 15.94 16.23 15.71 16.21 398,700 +0.31(+1.95%)
May 09, 2024 16.02 16.08 15.75 15.90 431,504 -0.04(-0.25%)
May 08, 2024 15.99 16.03 15.65 15.94 445,361 -0.24(-1.48%)
May 07, 2024 16.53 16.57 16.13 16.18 662,311 -0.24(-1.46%)
May 06, 2024 17.44 17.48 16.23 16.42 728,932 -0.96(-5.52%)
May 03, 2024 17.69 18.16 16.75 17.38 794,890 +1.53(+9.65%)
May 02, 2024 15.45 15.91 15.45 15.85 423,825 +0.58(+3.80%)
May 01, 2024 15.31 15.66 15.16 15.27 609,159 -0.01(-0.07%)
Apr 30, 2024 15.58 15.68 15.24 15.28 504,244 -0.47(-2.98%)
Apr 29, 2024 15.64 15.76 15.47 15.75 433,253 +0.15(+0.96%)
Apr 26, 2024 15.40 15.69 15.30 15.60 571,740 +0.30(+1.96%)
Apr 25, 2024 15.64 15.64 15.12 15.30 441,409 -0.55(-3.47%)
Apr 24, 2024 16.10 16.36 15.72 15.85 539,242 -0.29(-1.80%)
Apr 23, 2024 15.15 16.25 15.14 16.14 550,558 +1.05(+6.95%)
Apr 22, 2024 15.02 15.26 14.91 15.09 365,455 +0.22(+1.48%)
Apr 19, 2024 14.88 15.19 14.72 14.87 446,687 -0.05(-0.34%)
Apr 18, 2024 15.02 15.28 14.87 14.92 554,438 +0.05(+0.34%)
Apr 17, 2024 15.25 15.43 14.74 14.87 698,408 -0.25(-1.65%)
Apr 16, 2024 15.38 15.40 14.89 15.12 619,967 -0.31(-2.01%)
Apr 15, 2024 15.68 15.86 15.33 15.43 250,795 +0.01(+0.06%)
Apr 12, 2024 15.72 15.85 15.34 15.42 401,578 -0.37(-2.34%)
Apr 11, 2024 15.68 15.90 15.56 15.79 701,394 +0.16(+1.02%)
Apr 10, 2024 15.80 15.90 15.49 15.63 695,827 -0.78(-4.75%)
Apr 09, 2024 16.64 16.76 16.31 16.41 240,649 -0.18(-1.08%)
Apr 08, 2024 16.75 16.89 16.59 16.59 270,208 -0.05(-0.30%)
Apr 05, 2024 16.46 16.80 16.41 16.64 242,351 +0.14(+0.85%)
Apr 04, 2024 17.14 17.24 16.48 16.50 378,689 -0.43(-2.54%)
Apr 03, 2024 16.39 16.98 16.29 16.93 499,442 +0.44(+2.67%)
Apr 02, 2024 16.32 16.61 16.12 16.49 629,060 -0.10(-0.60%)
Apr 01, 2024 16.81 17.02 16.49 16.59 346,554 -0.22(-1.31%)
Mar 28, 2024 17.28 17.31 16.60 16.81 652,980 -0.50(-2.89%)
Mar 27, 2024 17.28 17.40 17.19 17.31 392,676 +0.21(+1.23%)
Mar 26, 2024 17.22 17.46 16.92 17.10 401,604 -0.09(-0.52%)
Mar 25, 2024 17.18 17.57 17.12 17.19 390,274 +0.01(+0.06%)
Mar 22, 2024 17.96 17.96 17.16 17.18 436,625 -0.68(-3.80%)
Mar 21, 2024 17.08 18.45 16.99 17.86 1,632,043 +1.41(+8.56%)
Mar 20, 2024 16.17 16.57 15.89 16.45 338,284 +0.24(+1.48%)
Mar 19, 2024 16.16 16.33 16.06 16.21 305,474 +0.02(+0.12%)
Mar 18, 2024 15.27 16.39 15.25 16.19 653,664 +1.07(+7.07%)
Mar 15, 2024 14.88 15.18 14.77 15.12 2,393,775 +0.18(+1.20%)
Mar 14, 2024 15.36 15.36 14.81 14.94 291,007 -0.47(-3.05%)
Mar 13, 2024 15.25 15.60 15.25 15.41 705,495 +0.10(+0.65%)
Mar 12, 2024 15.15 15.37 15.00 15.31 210,684 +0.13(+0.86%)
Mar 11, 2024 15.42 15.53 14.99 15.18 242,287 -0.28(-1.81%)
Mar 08, 2024 15.42 15.70 15.33 15.46 257,165 +0.21(+1.38%)
Mar 07, 2024 15.28 15.42 15.17 15.25 277,712 +0.14(+0.93%)
Mar 06, 2024 15.28 15.29 15.02 15.11 306,788 +0.04(+0.26%)
Mar 05, 2024 15.17 15.32 15.04 15.07 356,913 -0.12(-0.79%)
Mar 04, 2024 15.66 15.72 15.17 15.19 326,074 -0.41(-2.62%)
Mar 01, 2024 15.84 15.84 15.37 15.60 399,360 -0.10(-0.64%)
Feb 29, 2024 15.70 15.89 15.23 15.70 448,940 +0.31(+2.01%)
Feb 28, 2024 15.15 15.69 15.03 15.39 414,367 +0.23(+1.51%)
Feb 27, 2024 14.19 15.35 14.04 15.16 704,619 +1.88(+14.14%)
Feb 26, 2024 13.23 13.32 13.13 13.28 195,282 +0.06(+0.45%)
Feb 23, 2024 13.17 13.38 13.05 13.22 138,045 +0.10(+0.76%)
Feb 22, 2024 13.01 13.20 12.98 13.12 195,499 +0.12(+0.92%)
Feb 21, 2024 13.23 13.28 12.85 13.00 227,439 -0.27(-2.03%)
Feb 20, 2024 13.18 13.41 13.17 13.27 156,560 -0.15(-1.12%)
Feb 16, 2024 13.58 13.76 13.39 13.42 239,080 -0.30(-2.18%)
Feb 15, 2024 13.36 13.76 12.98 13.72 265,945 +0.53(+4.01%)
Feb 14, 2024 12.88 13.29 12.82 13.19 200,121 +0.43(+3.36%)
Feb 13, 2024 12.98 13.08 12.65 12.76 329,498 -0.75(-5.54%)
Feb 12, 2024 13.18 13.60 13.18 13.51 260,267 +0.33(+2.50%)
Feb 09, 2024 12.90 13.19 12.54 13.18 211,328 +0.31(+2.40%)
Feb 08, 2024 12.63 12.87 12.59 12.87 167,300 +0.27(+2.14%)
Feb 07, 2024 12.76 12.86 12.56 12.60 129,822 -0.09(-0.71%)
Feb 06, 2024 12.47 12.71 12.43 12.69 181,540 +0.17(+1.36%)
Feb 05, 2024 12.55 12.70 12.39 12.52 152,862 -0.15(-1.18%)
Feb 02, 2024 12.60 12.79 12.46 12.67 168,253 -0.06(-0.47%)
Feb 01, 2024 12.46 12.76 12.41 12.73 163,260 +0.34(+2.74%)
Jan 31, 2024 12.79 12.90 12.40 12.40 311,865 -0.35(-2.74%)
Jan 30, 2024 12.42 12.86 12.35 12.74 307,546 +0.25(+2.00%)
Jan 29, 2024 12.36 12.51 12.18 12.49 142,735 +0.17(+1.38%)
Jan 26, 2024 12.42 12.42 12.01 12.33 141,065 +0.02(+0.16%)
Jan 25, 2024 12.45 12.55 12.06 12.31 228,759 +0.10(+0.82%)
Jan 24, 2024 12.46 12.58 12.16 12.21 213,091 -0.15(-1.21%)
Jan 23, 2024 12.47 12.72 12.30 12.36 318,397 +0.00(+0.00%)
Jan 22, 2024 11.93 12.38 11.85 12.36 270,015 +0.59(+5.01%)
Jan 19, 2024 11.84 11.84 11.57 11.77 175,146 +0.00(+0.00%)
Jan 18, 2024 11.79 11.91 11.60 11.77 204,160 +0.11(+0.94%)
Jan 17, 2024 11.47 11.68 11.47 11.66 256,256 -0.04(-0.34%)
Jan 16, 2024 11.90 11.97 11.61 11.70 215,103 -0.33(-2.74%)
Jan 12, 2024 12.24 12.24 11.99 12.03 167,274 +0.00(+0.00%)
Jan 11, 2024 12.08 12.13 11.79 12.03 190,245 -0.12(-0.99%)
Jan 10, 2024 12.05 12.18 11.97 12.15 197,937 +0.07(+0.58%)
Jan 09, 2024 11.95 12.15 11.87 12.08 220,835 -0.08(-0.66%)
Jan 08, 2024 12.06 12.25 12.05 12.16 172,805 +0.06(+0.50%)
Jan 05, 2024 11.87 12.26 11.68 12.10 436,845 +0.11(+0.92%)
Jan 04, 2024 12.34 12.34 11.89 11.99 458,711 -0.29(-2.36%)
Jan 03, 2024 12.46 12.60 12.08 12.28 286,836 -0.30(-2.38%)
Jan 02, 2024 12.55 12.61 12.38 12.57 156,650 -0.03(-0.24%)
Dec 29, 2023 12.76 12.80 12.59 12.60 193,138 -0.18(-1.41%)
Dec 28, 2023 12.74 12.80 12.68 12.78 161,841 -0.06(-0.47%)
Dec 27, 2023 12.85 12.98 12.75 12.84 171,705 +0.04(+0.31%)
Dec 26, 2023 12.65 12.87 12.54 12.80 172,770 +0.16(+1.26%)
Dec 22, 2023 12.62 12.68 12.51 12.64 305,090 +0.13(+1.04%)
Dec 21, 2023 12.33 12.51 12.24 12.51 237,754 +0.27(+2.20%)
Dec 20, 2023 12.36 12.75 12.24 12.25 305,551 -0.22(-1.76%)
Dec 19, 2023 12.17 12.48 12.01 12.46 272,988 +0.42(+3.48%)
Dec 18, 2023 12.30 12.34 11.88 12.05 320,176 -0.25(-2.03%)
Dec 15, 2023 12.07 12.34 11.90 12.30 1,915,586 +0.32(+2.67%)
Dec 14, 2023 11.73 12.07 11.72 11.98 302,901 +0.48(+4.17%)
Dec 13, 2023 11.28 11.55 10.99 11.50 404,040 +0.20(+1.77%)
Dec 12, 2023 11.21 11.42 11.13 11.30 316,512 +0.12(+1.07%)
Dec 11, 2023 11.07 11.22 10.97 11.18 532,536 +0.12(+1.08%)
Dec 08, 2023 11.03 11.23 11.03 11.06 205,363 +0.00(+0.00%)
Dec 07, 2023 10.91 11.06 10.74 11.06 209,484 +0.16(+1.47%)
Dec 06, 2023 10.80 11.04 10.70 10.90 306,067 +0.15(+1.39%)
Dec 05, 2023 10.95 11.00 10.72 10.75 255,716 -0.25(-2.27%)
Dec 04, 2023 10.58 11.02 10.20 11.00 287,052 +0.40(+3.77%)
Dec 01, 2023 10.07 10.65 10.06 10.60 261,897 +0.50(+4.95%)
Nov 30, 2023 10.10 10.27 9.968 10.10 296,429 +0.05(+0.50%)
Nov 29, 2023 10.03 10.08 9.888 10.05 190,820 +0.14(+1.41%)
Nov 28, 2023 9.968 10.17 9.848 9.908 166,442 -0.06(-0.60%)
Nov 27, 2023 9.968 10.05 9.908 9.968 505,776 -0.08(-0.79%)
Nov 24, 2023 10.01 10.09 9.988 10.05 76,007 +0.08(+0.80%)
Nov 22, 2023 10.03 10.11 9.948 9.968 78,522 +0.01(+0.10%)
Nov 21, 2023 10.01 10.08 9.889 9.958 107,143 -0.16(-1.58%)
Nov 20, 2023 10.14 10.14 10.01 10.12 157,322 -0.02(-0.20%)
Nov 17, 2023 10.08 10.23 10.01 10.14 233,985 +0.19(+1.91%)
Nov 16, 2023 9.998 9.998 9.759 9.948 249,980 -0.09(-0.89%)
Nov 15, 2023 9.828 10.14 9.818 10.04 181,412 +0.14(+1.41%)
Nov 14, 2023 9.649 9.908 9.649 9.898 222,148 +0.59(+6.32%)
Nov 13, 2023 9.260 9.359 9.190 9.310 159,524 -0.02(-0.21%)
Nov 10, 2023 9.090 9.349 9.030 9.329 193,217 +0.27(+2.97%)
Nov 09, 2023 9.359 9.359 9.020 9.060 314,786 -0.22(-2.37%)
Nov 08, 2023 9.339 9.359 9.200 9.280 209,026 -0.06(-0.64%)
Nov 07, 2023 9.469 9.469 9.160 9.339 211,838 -0.14(-1.47%)
Nov 06, 2023 9.559 9.655 9.320 9.479 295,760 -0.08(-0.84%)
Nov 03, 2023 9.349 9.883 9.200 9.559 412,457 +0.16(+1.70%)
Nov 02, 2023 9.060 9.399 9.060 9.399 272,571 +0.43(+4.78%)
Nov 01, 2023 8.841 8.970 8.242 8.970 317,748 +0.10(+1.12%)
Oct 31, 2023 8.781 8.950 8.731 8.870 256,069 +0.09(+1.02%)
Oct 30, 2023 8.801 8.851 8.741 8.781 247,461 +0.10(+1.15%)
Oct 27, 2023 8.870 8.900 8.631 8.681 251,529 -0.20(-2.25%)
Oct 26, 2023 8.920 9.000 8.841 8.880 255,056 +0.00(+0.00%)
Oct 25, 2023 8.920 8.980 8.851 8.880 226,874 -0.11(-1.22%)
Oct 24, 2023 9.120 9.230 8.970 8.990 196,594 -0.03(-0.33%)
Oct 23, 2023 9.180 9.290 8.910 9.020 432,648 -0.20(-2.16%)
Oct 20, 2023 9.270 9.290 9.170 9.220 205,890 -0.01(-0.11%)
Oct 19, 2023 9.260 9.419 9.190 9.230 196,479 -0.12(-1.28%)
Oct 18, 2023 9.539 9.539 9.275 9.349 168,604 -0.25(-2.60%)
Oct 17, 2023 9.459 9.774 9.459 9.599 208,544 +0.09(+0.94%)
Oct 16, 2023 9.349 9.594 9.389 9.509 144,900 +0.26(+2.80%)
Oct 13, 2023 9.359 9.589 9.130 9.250 164,857 -0.08(-0.86%)
Oct 12, 2023 9.469 9.469 9.200 9.329 152,133 -0.14(-1.48%)
Oct 11, 2023 9.549 9.739 9.379 9.469 141,232 -0.03(-0.32%)
Oct 10, 2023 9.509 9.609 9.479 9.499 173,695 +0.04(+0.42%)
Oct 09, 2023 9.320 9.549 9.280 9.459 184,465 +0.04(+0.42%)
Oct 06, 2023 9.778 9.818 9.399 9.419 244,737 -0.42(-4.31%)
Oct 05, 2023 9.818 9.923 9.669 9.843 253,622 +0.03(+0.36%)
Oct 04, 2023 9.549 9.818 9.509 9.808 282,849 +0.26(+2.72%)
Oct 03, 2023 9.609 9.639 9.439 9.549 175,131 -0.07(-0.73%)
Oct 02, 2023 9.778 9.888 9.479 9.619 284,738 -0.17(-1.73%)
Sep 29, 2023 10.01 10.04 9.714 9.788 370,827 -0.17(-1.70%)
Sep 28, 2023 9.928 10.12 9.928 9.958 347,796 +0.03(+0.30%)
Sep 27, 2023 9.749 9.998 9.749 9.928 255,798 +0.26(+2.68%)
Sep 26, 2023 9.669 9.828 9.619 9.669 243,087 -0.14(-1.42%)
Sep 25, 2023 9.639 9.848 9.764 9.808 164,627 +0.08(+0.82%)
Sep 22, 2023 10.03 10.08 9.709 9.729 210,499 -0.25(-2.50%)
Sep 21, 2023 9.699 10.01 9.619 9.978 631,061 +0.25(+2.56%)
Sep 20, 2023 9.788 10.02 9.709 9.729 182,129 -0.02(-0.20%)
Sep 19, 2023 9.699 9.769 9.629 9.749 148,854 +0.02(+0.21%)
Sep 18, 2023 9.778 9.798 9.579 9.729 209,373 +0.00(+0.00%)
Sep 15, 2023 9.828 9.878 9.609 9.729 1,025,297 -0.15(-1.52%)
Sep 14, 2023 9.679 9.898 9.599 9.878 195,614 +0.35(+3.66%)
Sep 13, 2023 9.409 9.539 9.270 9.529 281,538 +0.10(+1.06%)
Sep 12, 2023 9.719 9.778 9.389 9.429 263,676 -0.33(-3.37%)
Sep 11, 2023 9.499 9.774 9.439 9.759 380,496 +0.31(+3.27%)
Sep 08, 2023 9.479 9.569 9.280 9.449 280,908 -0.01(-0.11%)
Sep 07, 2023 9.878 9.933 9.329 9.459 734,987 -0.47(-4.72%)
Sep 06, 2023 10.23 10.23 9.853 9.928 364,391 -0.32(-3.12%)
Sep 05, 2023 10.51 10.51 10.20 10.25 482,832 -0.36(-3.39%)
Sep 01, 2023 10.35 10.72 10.35 10.61 249,887 +0.30(+2.90%)
Aug 31, 2023 10.27 10.41 10.18 10.31 251,107 +0.09(+0.88%)
Aug 30, 2023 10.09 10.28 10.09 10.22 438,064 +0.08(+0.79%)
Aug 29, 2023 9.948 10.15 9.839 10.14 142,896 +0.20(+2.01%)
Aug 28, 2023 9.839 10.01 9.839 9.938 222,899 +0.10(+1.01%)
Aug 25, 2023 9.889 9.933 9.729 9.839 144,562 +0.01(+0.10%)
Aug 24, 2023 9.879 10.04 9.784 9.829 228,781 -0.14(-1.40%)
Aug 23, 2023 9.849 10.01 9.769 9.968 134,216 +0.09(+0.91%)
Aug 22, 2023 9.849 9.933 9.789 9.879 155,368 +0.06(+0.66%)
Aug 21, 2023 9.998 10.04 9.789 9.814 179,367 -0.14(-1.45%)
Aug 18, 2023 9.819 9.998 9.819 9.958 194,528 +0.02(+0.20%)
Aug 17, 2023 9.899 10.03 9.839 9.938 225,322 +0.05(+0.50%)
Aug 16, 2023 10.03 10.18 9.879 9.889 171,168 -0.22(-2.17%)
Aug 15, 2023 10.18 10.19 10.05 10.11 154,053 -0.09(-0.88%)
Aug 14, 2023 10.28 10.28 10.10 10.20 188,919 -0.11(-1.06%)
Aug 11, 2023 10.22 10.32 9.978 10.31 226,940 +0.07(+0.68%)
Aug 10, 2023 10.37 10.51 10.21 10.24 216,746 -0.10(-0.96%)
Aug 09, 2023 10.30 10.39 10.17 10.34 217,724 +0.05(+0.49%)
Aug 08, 2023 10.10 10.32 9.988 10.29 388,624 +0.07(+0.68%)
Aug 07, 2023 9.968 10.36 9.918 10.22 442,616 +0.48(+4.91%)
Aug 04, 2023 10.07 10.29 9.649 9.739 392,691 -0.08(-0.81%)
Aug 03, 2023 9.709 9.849 9.649 9.819 229,345 +0.04(+0.41%)
Aug 02, 2023 9.749 9.804 9.659 9.779 201,085 -0.06(-0.61%)
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.