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 )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 4.030 4.100 3.980 3.980 8,533 -0.09(-2.21%)
Mar 30, 2016 4.070 4.190 4.000 4.070 14,127 +0.03(+0.74%)
Mar 29, 2016 3.930 4.090 3.870 4.040 34,384 +0.10(+2.54%)
Mar 28, 2016 4.020 4.085 3.800 3.940 59,681 -0.06(-1.50%)
Mar 24, 2016 3.980 4.000 4.000 4.000 26,300 +0.03(+0.76%)
Mar 23, 2016 4.090 4.250 3.960 3.970 23,739 -0.13(-3.17%)
Mar 22, 2016 4.000 4.152 3.978 4.100 12,389 -0.11(-2.50%)
Mar 21, 2016 4.000 4.450 4.000 4.205 75,646 +0.21(+5.39%)
Mar 18, 2016 3.915 4.120 3.890 3.990 35,507 +0.10(+2.57%)
Mar 17, 2016 3.930 4.010 3.850 3.890 46,048 -0.06(-1.52%)
Mar 16, 2016 4.060 4.240 3.750 3.950 30,807 -0.13(-3.19%)
Mar 15, 2016 4.190 4.200 4.080 4.080 18,537 -0.14(-3.32%)
Mar 14, 2016 4.240 4.370 4.160 4.220 8,722 +0.00(+0.00%)
Mar 11, 2016 4.160 4.470 4.160 4.220 45,813 +0.10(+2.43%)
Mar 10, 2016 4.320 4.440 4.110 4.120 26,561 -0.21(-4.85%)
Mar 09, 2016 4.350 4.500 4.280 4.330 5,250 +0.02(+0.46%)
Mar 08, 2016 4.360 4.523 4.300 4.310 46,468 -0.08(-1.82%)
Mar 07, 2016 4.400 4.500 4.350 4.390 36,931 +0.04(+0.92%)
Mar 04, 2016 4.600 4.660 4.340 4.350 56,924 -0.22(-4.81%)
Mar 03, 2016 4.340 4.590 4.330 4.570 44,960 +0.31(+7.28%)
Mar 02, 2016 4.190 4.350 4.110 4.260 28,134 +0.08(+1.91%)
Mar 01, 2016 4.240 4.285 3.975 4.180 16,438 -0.06(-1.42%)
Feb 29, 2016 4.010 4.300 4.000 4.240 35,312 +0.25(+6.27%)
Feb 26, 2016 4.050 4.180 3.950 3.990 40,506 -0.09(-2.21%)
Feb 25, 2016 4.290 4.290 4.020 4.080 14,134 -0.20(-4.67%)
Feb 24, 2016 4.090 4.340 4.080 4.280 165,003 +0.11(+2.64%)
Feb 23, 2016 4.270 4.270 4.075 4.170 41,732 +0.05(+1.21%)
Feb 22, 2016 4.080 4.170 3.975 4.120 56,742 -0.02(-0.48%)
Feb 19, 2016 4.130 4.280 4.100 4.140 16,781 +0.02(+0.49%)
Feb 18, 2016 4.140 4.140 4.040 4.120 41,099 +0.01(+0.24%)
Feb 17, 2016 4.000 4.190 3.760 4.110 57,789 +0.18(+4.58%)
Feb 16, 2016 3.680 3.980 3.510 3.930 116,527 +0.44(+12.61%)
Feb 12, 2016 3.160 3.490 3.490 3.490 110,300 +0.46(+15.18%)
Feb 11, 2016 3.300 3.390 2.920 3.030 203,855 -0.47(-13.43%)
Feb 10, 2016 3.690 3.690 3.480 3.500 53,926 -0.17(-4.61%)
Feb 09, 2016 3.800 3.870 3.640 3.669 74,429 -0.16(-4.20%)
Feb 08, 2016 3.910 3.910 3.790 3.830 71,185 -0.13(-3.28%)
Feb 05, 2016 4.210 4.210 3.890 3.960 15,002 +0.05(+1.28%)
Feb 04, 2016 4.030 4.160 3.894 3.910 4,768 -0.12(-2.98%)
Feb 03, 2016 4.032 4.190 3.940 4.030 12,771 +0.01(+0.25%)
Feb 02, 2016 4.010 4.150 4.000 4.020 7,897 -0.06(-1.47%)
Feb 01, 2016 4.080 4.240 4.000 4.080 19,844 -0.08(-1.92%)
Jan 29, 2016 4.150 4.245 4.150 4.160 12,714 +0.02(+0.48%)
Jan 28, 2016 4.230 4.300 4.042 4.140 14,371 -0.02(-0.48%)
Jan 27, 2016 4.290 4.320 4.100 4.160 48,368 -0.12(-2.80%)
Jan 26, 2016 4.260 4.420 4.110 4.280 44,299 +0.10(+2.39%)
Jan 25, 2016 4.300 4.340 4.081 4.180 22,039 -0.16(-3.69%)
Jan 22, 2016 4.120 4.350 4.020 4.340 56,108 +0.24(+5.85%)
Jan 21, 2016 4.060 4.110 3.970 4.100 34,775 +0.02(+0.49%)
Jan 20, 2016 4.120 4.130 3.860 4.080 44,236 -0.07(-1.69%)
Jan 19, 2016 4.060 4.160 3.960 4.150 24,760 +0.15(+3.75%)
Jan 15, 2016 4.100 4.000 4.000 4.000 68,000 -0.15(-3.61%)
Jan 14, 2016 4.500 4.500 4.150 4.150 105,293 -0.36(-7.98%)
Jan 13, 2016 4.670 4.680 4.360 4.510 54,821 -0.19(-4.04%)
Jan 12, 2016 4.720 4.830 4.660 4.700 23,576 -0.03(-0.63%)
Jan 11, 2016 4.690 4.780 4.670 4.730 28,371 +0.02(+0.42%)
Jan 08, 2016 4.790 4.900 4.680 4.710 62,291 -0.02(-0.42%)
Jan 07, 2016 5.050 5.080 4.730 4.730 112,342 -0.40(-7.80%)
Jan 06, 2016 5.050 5.160 4.920 5.130 71,148 -0.04(-0.77%)
Jan 05, 2016 4.860 5.280 4.860 5.170 95,631 +0.29(+5.94%)
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.