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

Yoshiharu Global Co. - Class A Common Stock (NQ: YOSH )

3.904 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 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 22, 2024 3.885 3.904 3.870 3.904 1,347 -0.05(-1.16%)
May 20, 2024 3.950 184 +0.05(+1.28%)
May 17, 2024 4.000 4.000 3.800 3.900 7,693 -0.15(-3.70%)
May 16, 2024 3.890 4.050 3.890 4.050 4,756 +0.04(+1.00%)
May 15, 2024 3.980 4.060 3.980 4.010 4,557 +0.00(+0.12%)
May 14, 2024 3.960 4.005 3.810 4.005 3,916 +0.07(+1.91%)
May 13, 2024 3.890 3.930 3.880 3.930 1,965 +0.06(+1.55%)
May 10, 2024 3.977 3.977 3.780 3.870 6,037 -0.13(-3.25%)
May 09, 2024 4.190 4.190 3.820 4.000 10,065 -0.01(-0.23%)
May 08, 2024 3.760 4.230 3.750 4.009 41,192 +0.26(+6.91%)
May 07, 2024 3.720 3.764 3.690 3.750 7,310 -0.05(-1.32%)
May 06, 2024 3.730 3.900 3.730 3.800 2,691 -0.02(-0.52%)
May 03, 2024 3.880 4.000 3.720 3.820 7,609 +0.08(+2.14%)
May 02, 2024 3.770 3.770 3.740 3.740 1,226 -0.03(-0.93%)
May 01, 2024 3.750 3.810 3.720 3.775 5,085 +0.02(+0.67%)
Apr 30, 2024 3.917 3.917 3.750 3.750 1,468 +0.02(+0.54%)
Apr 29, 2024 3.770 3.770 3.730 3.730 5,193 +0.08(+2.19%)
Apr 26, 2024 3.670 3.903 3.650 3.650 9,858 -0.03(-0.82%)
Apr 25, 2024 3.800 3.800 3.570 3.680 5,985 -0.22(-5.75%)
Apr 24, 2024 3.965 3.965 3.610 3.905 13,603 -0.07(-1.86%)
Apr 23, 2024 4.070 4.070 3.830 3.979 1,754 -0.13(-3.19%)
Apr 22, 2024 3.900 4.152 3.650 4.110 20,374 +0.11(+2.75%)
Apr 19, 2024 4.380 4.380 4.000 4.000 535 -0.23(-5.48%)
Apr 18, 2024 4.050 4.400 3.900 4.232 5,308 +0.31(+7.96%)
Apr 17, 2024 3.700 4.500 3.700 3.920 46,309 +0.29(+7.99%)
Apr 16, 2024 3.860 3.860 3.620 3.630 2,337 +0.01(+0.17%)
Apr 15, 2024 3.620 3.624 3.620 3.624 844 -0.08(-2.06%)
Apr 12, 2024 3.870 3.870 3.680 3.700 4,105 -0.12(-3.14%)
Apr 11, 2024 3.820 3.820 3.820 3.820 373 -0.11(-2.76%)
Apr 10, 2024 3.869 3.929 3.869 3.929 494 -0.04(-1.05%)
Apr 09, 2024 3.870 3.970 3.850 3.970 2,860 +0.12(+3.11%)
Apr 08, 2024 3.900 3.900 3.850 3.850 3,848 -0.05(-1.39%)
Apr 05, 2024 4.070 4.070 3.904 3.904 1,035 -0.12(-2.88%)
Apr 04, 2024 4.080 4.190 4.020 4.020 991 +0.07(+1.77%)
Apr 03, 2024 3.980 4.103 3.860 3.950 4,263 +0.10(+2.60%)
Apr 02, 2024 3.840 3.850 3.830 3.850 683 -0.22(-5.41%)
Apr 01, 2024 3.800 4.179 3.735 4.070 3,936 +0.06(+1.50%)
Mar 28, 2024 4.060 4.060 3.700 4.010 12,212 -0.01(-0.27%)
Mar 27, 2024 3.990 4.100 3.990 4.021 12,211 +0.02(+0.52%)
Mar 26, 2024 4.360 4.360 3.960 4.000 1,178 -0.37(-8.47%)
Mar 25, 2024 4.110 4.370 3.890 4.370 4,314 +0.18(+4.23%)
Mar 22, 2024 4.650 4.864 4.189 4.192 38,512 -0.40(-8.64%)
Mar 21, 2024 4.330 4.955 4.330 4.589 25,492 -0.07(-1.44%)
Mar 20, 2024 4.000 5.060 3.847 4.656 41,356 +0.64(+15.81%)
Mar 19, 2024 3.600 4.140 3.600 4.020 27,250 +0.37(+10.14%)
Mar 18, 2024 3.670 3.830 3.639 3.650 5,775 -0.05(-1.35%)
Mar 15, 2024 3.700 3.938 3.650 3.700 7,456 -0.15(-3.90%)
Mar 14, 2024 3.820 4.130 3.570 3.850 22,471 -0.61(-13.68%)
Mar 13, 2024 3.700 5.940 3.699 4.460 258,661 +0.51(+12.91%)
Mar 12, 2024 3.800 3.950 3.800 3.950 730 -0.15(-3.66%)
Mar 11, 2024 4.070 4.100 4.069 4.100 1,218 +0.20(+5.06%)
Mar 08, 2024 3.980 4.200 3.900 3.902 2,665 +0.02(+0.58%)
Mar 07, 2024 4.107 4.107 3.880 3.880 1,389 +0.06(+1.57%)
Mar 06, 2024 3.980 3.990 3.805 3.820 1,779 -0.18(-4.50%)
Mar 05, 2024 4.150 4.150 3.620 4.000 10,075 -0.20(-4.76%)
Mar 04, 2024 4.430 4.440 4.160 4.200 4,907 -0.17(-3.89%)
Mar 01, 2024 4.380 4.380 4.370 4.370 711 -0.04(-0.91%)
Feb 29, 2024 4.440 4.590 3.910 4.410 11,540 +0.11(+2.56%)
Feb 28, 2024 4.610 4.684 4.300 4.300 14,606 -0.31(-6.72%)
Feb 27, 2024 4.660 4.731 4.488 4.610 26,981 -0.14(-2.95%)
Feb 26, 2024 4.700 4.927 4.630 4.750 6,920 -0.10(-2.14%)
Feb 23, 2024 5.006 5.230 4.770 4.854 14,362 -0.24(-4.64%)
Feb 22, 2024 5.230 5.231 5.010 5.090 2,863 +0.09(+1.80%)
Feb 21, 2024 5.300 5.300 4.860 5.000 9,277 -0.45(-8.26%)
Feb 20, 2024 5.532 5.540 5.200 5.450 21,824 +0.35(+6.86%)
Feb 16, 2024 4.810 5.100 4.740 5.100 18,249 -0.05(-1.02%)
Feb 15, 2024 5.160 5.299 4.940 5.153 24,615 -0.17(-3.14%)
Feb 14, 2024 4.800 5.320 4.560 5.320 23,778 +0.54(+11.22%)
Feb 13, 2024 4.840 6.250 4.666 4.783 131,851 -0.08(-1.58%)
Feb 12, 2024 5.040 5.250 4.570 4.860 33,048 -0.19(-3.76%)
Feb 09, 2024 4.760 5.080 4.760 5.050 8,273 +0.20(+4.12%)
Feb 08, 2024 4.810 4.860 4.800 4.850 2,382 +0.04(+0.83%)
Feb 07, 2024 4.790 4.825 4.730 4.810 7,683 +0.11(+2.45%)
Feb 06, 2024 4.545 4.829 4.545 4.695 8,537 +0.20(+4.33%)
Feb 05, 2024 4.385 5.090 4.260 4.500 43,362 +0.03(+0.67%)
Feb 02, 2024 4.640 4.640 4.250 4.470 28,757 -0.17(-3.66%)
Feb 01, 2024 4.500 5.180 4.310 4.640 53,298 +0.41(+9.82%)
Jan 31, 2024 4.540 4.781 4.225 4.225 9,052 -0.32(-6.94%)
Jan 30, 2024 4.800 5.150 4.520 4.540 23,377 -0.25(-5.22%)
Jan 29, 2024 4.630 4.920 4.600 4.790 10,644 +0.17(+3.68%)
Jan 26, 2024 4.530 5.090 4.520 4.620 41,870 -0.08(-1.70%)
Jan 25, 2024 4.545 4.890 4.545 4.700 1,671 +0.06(+1.29%)
Jan 24, 2024 4.860 4.860 4.640 4.640 1,213 -0.05(-1.07%)
Jan 23, 2024 4.590 4.840 4.590 4.690 3,657 -0.01(-0.21%)
Jan 22, 2024 4.840 4.840 4.610 4.700 5,217 +0.02(+0.43%)
Jan 19, 2024 4.880 4.930 4.680 4.680 14,452 -0.30(-6.12%)
Jan 18, 2024 5.100 5.100 4.882 4.985 5,435 -0.06(-1.29%)
Jan 17, 2024 5.290 5.290 5.020 5.050 1,822 -0.25(-4.72%)
Jan 16, 2024 5.030 5.300 5.010 5.300 4,600 +0.21(+4.12%)
Jan 12, 2024 5.160 5.350 4.930 5.090 11,511 -0.15(-2.86%)
Jan 11, 2024 5.070 5.290 4.980 5.240 10,007 +0.09(+1.75%)
Jan 10, 2024 5.400 5.400 5.103 5.150 12,365 -0.15(-2.83%)
Jan 09, 2024 5.170 5.560 5.170 5.300 15,350 +0.02(+0.38%)
Jan 08, 2024 5.380 5.620 5.030 5.280 16,506 -0.09(-1.68%)
Jan 05, 2024 5.450 5.810 5.130 5.370 32,670 -0.26(-4.62%)
Jan 04, 2024 5.680 5.860 5.500 5.630 20,380 -0.19(-3.26%)
Jan 03, 2024 6.780 6.780 5.650 5.820 66,340 -0.99(-14.53%)
Jan 02, 2024 5.200 8.460 5.200 6.809 883,013 +1.38(+25.40%)
Dec 29, 2023 5.680 5.765 5.190 5.430 47,289 -0.53(-8.89%)
Dec 28, 2023 5.140 6.390 4.960 5.960 225,711 +0.71(+13.52%)
Dec 27, 2023 5.100 5.350 4.960 5.250 22,234 +0.11(+2.14%)
Dec 26, 2023 5.240 5.690 4.700 5.140 58,824 +0.17(+3.42%)
Dec 22, 2023 4.730 5.390 4.730 4.970 13,596 +0.09(+1.84%)
Dec 21, 2023 5.400 5.500 4.750 4.880 72,006 -0.64(-11.59%)
Dec 20, 2023 5.040 5.950 5.030 5.520 78,132 -0.34(-5.80%)
Dec 19, 2023 6.450 8.600 5.500 5.860 1,756,377 +0.74(+14.45%)
Dec 18, 2023 5.000 5.370 4.810 5.120 52,207 +0.02(+0.39%)
Dec 15, 2023 4.880 5.420 4.300 5.100 91,269 +0.53(+11.60%)
Dec 14, 2023 3.800 4.950 3.575 4.570 145,245 +0.70(+18.09%)
Dec 13, 2023 3.510 3.975 3.250 3.870 87,839 +0.27(+7.50%)
Dec 12, 2023 3.960 4.085 3.550 3.600 56,986 -0.45(-11.11%)
Dec 11, 2023 4.780 4.880 3.860 4.050 77,129 -0.73(-15.27%)
Dec 08, 2023 5.250 5.531 4.596 4.780 27,420 -0.62(-11.48%)
Dec 07, 2023 5.780 6.260 5.300 5.400 71,728 -0.25(-4.42%)
Dec 06, 2023 5.550 6.100 5.350 5.650 66,538 +0.07(+1.25%)
Dec 05, 2023 5.160 6.750 5.040 5.580 323,981 +0.56(+11.16%)
Dec 04, 2023 5.190 5.509 4.790 5.020 55,943 -0.27(-5.10%)
Dec 01, 2023 5.490 5.748 5.030 5.290 137,274 -0.13(-2.40%)
Nov 30, 2023 7.040 7.300 5.390 5.420 361,298 -3.83(-41.41%)
Nov 29, 2023 5.710 13.86 5.700 9.250 5,181,752 +4.46(+93.11%)
Nov 28, 2023 3.900 5.000 3.500 4.790 232,847 +4.40(+1128.21%)
Nov 27, 2023 0.4700 0.4901 0.3900 0.3900 508,318 -0.06(-13.33%)
Nov 24, 2023 0.4350 0.4960 0.4100 0.4500 193,340 -0.02(-4.26%)
Nov 22, 2023 0.3900 0.5074 0.3802 0.4700 296,898 +0.07(+17.50%)
Nov 21, 2023 0.3800 0.4100 0.3700 0.4000 285,947 -0.03(-8.05%)
Nov 20, 2023 0.4178 0.4800 0.3700 0.4350 2,820,869 +0.09(+24.29%)
Nov 17, 2023 0.3389 0.3500 0.3210 0.3500 5,838,742 +0.01(+3.24%)
Nov 16, 2023 0.3125 0.3400 0.3125 0.3390 21,399 +0.00(+0.71%)
Nov 15, 2023 0.3125 0.3400 0.3125 0.3366 10,170 -0.01(-2.89%)
Nov 14, 2023 0.3038 0.3466 0.3000 0.3466 63,426 -0.00(-0.97%)
Nov 13, 2023 0.3550 0.3600 0.3202 0.3500 7,724 +0.01(+2.61%)
Nov 10, 2023 0.3500 0.3500 0.3199 0.3411 31,302 -0.02(-4.99%)
Nov 09, 2023 0.3605 0.3700 0.3585 0.3590 12,267 -0.01(-2.97%)
Nov 08, 2023 0.3900 0.3900 0.3595 0.3700 10,265 -0.01(-1.46%)
Nov 07, 2023 0.3810 0.4090 0.3755 0.3755 9,752 -0.01(-3.77%)
Nov 06, 2023 0.4187 0.4187 0.3759 0.3902 22,445 +0.01(+1.35%)
Nov 03, 2023 0.3820 0.4190 0.3814 0.3850 26,578 -0.02(-6.10%)
Nov 02, 2023 0.3858 0.4148 0.3710 0.4100 13,323 +0.01(+3.72%)
Nov 01, 2023 0.3851 0.4198 0.3603 0.3953 16,044 +0.01(+2.65%)
Oct 31, 2023 0.4020 0.4020 0.3806 0.3851 6,711 -0.04(-10.32%)
Oct 30, 2023 0.4068 0.4322 0.3803 0.4294 48,044 -0.01(-2.72%)
Oct 27, 2023 0.4600 0.4600 0.3803 0.4414 48,010 +0.02(+5.60%)
Oct 26, 2023 0.4000 0.4476 0.3054 0.4180 299,986 -0.00(-0.50%)
Oct 25, 2023 0.4187 0.4579 0.4100 0.4201 315,265 -0.15(-26.76%)
Oct 24, 2023 0.4700 0.6080 0.4670 0.5736 1,301,897 +0.10(+22.04%)
Oct 23, 2023 0.4200 0.4800 0.4200 0.4700 23,288 +0.04(+9.33%)
Oct 20, 2023 0.4020 0.4300 0.4011 0.4299 6,882 +0.03(+6.94%)
Oct 19, 2023 0.4215 0.4500 0.4020 0.4020 6,040 -0.01(-3.41%)
Oct 18, 2023 0.4300 0.4350 0.4100 0.4162 3,006 -0.01(-2.30%)
Oct 17, 2023 0.4420 0.4849 0.4144 0.4260 16,555 -0.02(-3.62%)
Oct 16, 2023 0.4500 0.4850 0.4060 0.4420 12,159 -0.02(-3.91%)
Oct 13, 2023 0.4600 0.4749 0.4250 0.4600 16,042 +0.00(+0.00%)
Oct 12, 2023 0.4500 0.4792 0.4010 0.4600 7,025 +0.03(+6.98%)
Oct 11, 2023 0.4725 0.4895 0.3600 0.4300 53,624 -0.03(-7.13%)
Oct 10, 2023 0.4400 0.4650 0.4254 0.4630 18,808 +0.02(+5.32%)
Oct 09, 2023 0.4570 0.4570 0.3904 0.4396 12,073 -0.00(-0.09%)
Oct 06, 2023 0.4400 0.4400 0.4351 0.4400 10,835 +0.01(+1.62%)
Oct 05, 2023 0.4400 0.4400 0.4313 0.4330 4,742 -0.01(-2.70%)
Oct 04, 2023 0.4097 0.4450 0.3943 0.4450 5,738 +0.01(+1.37%)
Oct 03, 2023 0.4190 0.4390 0.3980 0.4390 8,627 -0.00(-0.18%)
Oct 02, 2023 0.4200 0.4398 0.3700 0.4398 37,126 +0.04(+8.75%)
Sep 29, 2023 0.3785 0.4046 0.3621 0.4044 80,259 +0.04(+11.71%)
Sep 28, 2023 0.3788 0.3890 0.3601 0.3620 11,258 -0.02(-4.49%)
Sep 27, 2023 0.3890 0.3894 0.3675 0.3790 17,361 -0.01(-2.57%)
Sep 26, 2023 0.3700 0.3890 0.3532 0.3890 15,784 -0.00(-0.26%)
Sep 25, 2023 0.4000 0.4000 0.3900 0.3900 7,241 -0.02(-3.70%)
Sep 22, 2023 0.3806 0.4050 0.3635 0.4050 30,061 +0.01(+1.50%)
Sep 21, 2023 0.3888 0.3995 0.3630 0.3990 19,470 +0.01(+2.44%)
Sep 20, 2023 0.4000 0.4189 0.3620 0.3895 65,645 -0.04(-9.33%)
Sep 19, 2023 0.4106 0.4296 0.3700 0.4296 43,553 +0.00(+0.00%)
Sep 18, 2023 0.4240 0.4350 0.3915 0.4296 23,421 -0.01(-2.94%)
Sep 15, 2023 0.4300 0.4495 0.3854 0.4426 111,042 +0.02(+5.41%)
Sep 14, 2023 0.4562 0.4562 0.4000 0.4199 127,806 -0.04(-8.72%)
Sep 13, 2023 0.5052 0.5052 0.4120 0.4600 271,673 -0.05(-9.80%)
Sep 12, 2023 0.4049 0.5277 0.4049 0.5100 297,595 +0.05(+11.04%)
Sep 11, 2023 0.4850 0.5350 0.3800 0.4593 3,122,232 +0.11(+31.23%)
Sep 08, 2023 0.3832 0.3959 0.3481 0.3500 39,341 -0.02(-4.11%)
Sep 07, 2023 0.3980 0.3980 0.3500 0.3650 78,376 -0.04(-10.14%)
Sep 06, 2023 0.4204 0.4700 0.4000 0.4062 140,743 -0.05(-10.19%)
Sep 05, 2023 0.4353 0.5049 0.4020 0.4523 1,993,710 +0.07(+18.71%)
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.