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 )

2.480 +0.040 (+1.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 1.620 1.650 1.580 1.610 19,253 -0.01(-0.62%)
Sep 27, 2019 1.579 1.625 1.579 1.620 2,800 +0.00(+0.00%)
Sep 26, 2019 1.640 1.690 1.600 1.620 5,915 -0.03(-1.82%)
Sep 25, 2019 1.615 1.710 1.615 1.650 11,925 -0.03(-1.69%)
Sep 24, 2019 1.700 1.730 1.661 1.678 43,163 +0.02(+1.10%)
Sep 23, 2019 1.740 1.780 1.660 1.660 27,230 -0.21(-11.23%)
Sep 20, 2019 1.630 1.870 1.595 1.870 20,400 +0.23(+14.02%)
Sep 19, 2019 1.670 1.750 1.560 1.640 24,663 -0.06(-3.53%)
Sep 18, 2019 1.670 1.740 1.670 1.700 10,819 +0.00(+0.00%)
Sep 17, 2019 1.740 1.740 1.650 1.700 15,361 -0.04(-2.30%)
Sep 16, 2019 1.760 1.780 1.710 1.740 18,885 -0.01(-0.57%)
Sep 13, 2019 1.810 1.850 1.750 1.750 12,800 -0.09(-4.89%)
Sep 12, 2019 1.896 1.896 1.840 1.840 1,456 +0.05(+2.79%)
Sep 11, 2019 1.770 1.900 1.770 1.790 5,435 +0.04(+2.29%)
Sep 10, 2019 1.760 1.800 1.730 1.750 9,820 -0.01(-0.57%)
Sep 09, 2019 1.790 1.800 1.740 1.760 21,710 -0.02(-1.12%)
Sep 06, 2019 1.750 1.810 1.730 1.780 9,500 +0.02(+1.14%)
Sep 05, 2019 1.750 1.800 1.680 1.760 8,206 +0.01(+0.57%)
Sep 04, 2019 1.740 1.790 1.720 1.750 9,416 +0.04(+2.34%)
Sep 03, 2019 1.840 1.840 1.710 1.710 17,396 -0.10(-5.52%)
Aug 30, 2019 1.810 1.840 1.810 1.810 1,600 +0.05(+2.84%)
Aug 29, 2019 1.880 1.880 1.760 1.760 8,130 -0.15(-7.85%)
Aug 28, 2019 1.850 1.910 1.770 1.910 9,616 +0.03(+1.60%)
Aug 27, 2019 1.840 1.900 1.820 1.880 6,401 +0.03(+1.62%)
Aug 26, 2019 1.860 1.881 1.799 1.850 29,976 -0.06(-3.14%)
Aug 23, 2019 1.890 1.910 1.790 1.910 26,800 +0.03(+1.60%)
Aug 22, 2019 1.910 1.910 1.860 1.880 13,520 -0.06(-3.09%)
Aug 21, 2019 1.890 1.940 1.870 1.940 6,009 +0.04(+2.11%)
Aug 20, 2019 1.920 1.940 1.890 1.900 4,776 +0.01(+0.38%)
Aug 19, 2019 1.891 1.920 1.880 1.893 6,249 +0.00(+0.12%)
Aug 16, 2019 1.830 1.920 1.790 1.891 46,700 +0.03(+1.64%)
Aug 15, 2019 1.900 1.920 1.830 1.860 21,154 -0.03(-1.59%)
Aug 14, 2019 1.900 1.910 1.810 1.890 24,534 -0.01(-0.53%)
Aug 13, 2019 1.850 1.940 1.850 1.900 27,650 +0.05(+2.70%)
Aug 12, 2019 1.880 1.890 1.771 1.850 26,550 -0.04(-2.12%)
Aug 09, 2019 1.850 1.890 1.770 1.890 12,700 +0.02(+1.07%)
Aug 08, 2019 1.930 1.930 1.851 1.870 16,613 -0.03(-1.58%)
Aug 07, 2019 1.950 1.950 1.830 1.900 15,708 +0.03(+1.60%)
Aug 06, 2019 1.860 1.920 1.860 1.870 14,802 +0.02(+1.08%)
Aug 05, 2019 1.810 1.914 1.800 1.850 48,576 -0.02(-1.07%)
Aug 02, 2019 1.859 1.908 1.830 1.870 7,200 -0.01(-0.53%)
Aug 01, 2019 1.850 1.943 1.850 1.880 7,937 +0.04(+2.17%)
Jul 31, 2019 1.900 1.930 1.840 1.840 14,830 -0.02(-1.08%)
Jul 30, 2019 1.870 1.920 1.860 1.860 7,266 +0.01(+0.54%)
Jul 29, 2019 1.890 1.960 1.850 1.850 26,870 -0.06(-3.14%)
Jul 26, 2019 2.000 2.010 1.904 1.910 25,400 -0.11(-5.45%)
Jul 25, 2019 1.910 2.041 1.910 2.020 1,831 +0.11(+5.76%)
Jul 24, 2019 1.930 2.040 1.900 1.910 15,541 +0.01(+0.53%)
Jul 23, 2019 2.050 2.050 1.900 1.900 18,686 +0.00(+0.00%)
Jul 22, 2019 1.990 2.010 1.900 1.900 21,028 -0.13(-6.40%)
Jul 19, 2019 2.030 2.030 2.030 2.030 200 +0.04(+2.01%)
Jul 18, 2019 1.960 2.010 1.960 1.990 6,538 -0.02(-1.00%)
Jul 17, 2019 1.960 2.016 1.900 2.010 18,624 +0.04(+2.03%)
Jul 16, 2019 2.040 2.047 1.970 1.970 31,551 -0.08(-3.90%)
Jul 15, 2019 2.000 2.050 1.940 2.050 6,947 +0.01(+0.44%)
Jul 12, 2019 1.960 2.080 1.960 2.041 16,200 +0.12(+6.30%)
Jul 11, 2019 2.100 2.100 1.920 1.920 40,657 -0.17(-8.13%)
Jul 10, 2019 2.010 2.090 1.960 2.090 10,729 +0.07(+3.47%)
Jul 09, 2019 2.010 2.020 1.930 2.020 29,470 +0.05(+2.72%)
Jul 08, 2019 1.930 2.000 1.900 1.967 11,817 +0.10(+5.17%)
Jul 05, 2019 1.860 1.980 1.860 1.870 20,700 +0.00(+0.00%)
Jul 03, 2019 1.800 1.950 1.800 1.870 10,400 +0.06(+3.31%)
Jul 02, 2019 1.710 1.990 1.710 1.810 90,907 +0.06(+3.43%)
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.