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 (%)
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%)
Jan 04, 2016 4.710 4.980 4.475 4.880 88,171 +0.08(+1.67%)
Dec 31, 2015 4.550 4.800 4.800 4.800 98,700 +0.23(+5.03%)
Dec 30, 2015 4.510 4.610 4.340 4.570 30,326 +0.08(+1.78%)
Dec 29, 2015 4.620 4.740 4.490 4.490 92,408 -0.20(-4.26%)
Dec 28, 2015 4.860 4.940 4.590 4.690 79,202 -0.16(-3.30%)
Dec 24, 2015 4.640 4.850 4.850 4.850 62,900 +0.06(+1.25%)
Dec 23, 2015 4.710 4.847 4.625 4.790 26,035 +0.09(+1.91%)
Dec 22, 2015 4.540 4.770 4.530 4.700 70,424 +0.11(+2.40%)
Dec 21, 2015 4.720 4.840 4.430 4.590 151,747 -0.12(-2.55%)
Dec 18, 2015 4.380 4.730 4.380 4.710 158,568 +0.33(+7.53%)
Dec 17, 2015 4.450 4.520 4.310 4.380 93,070 -0.09(-2.01%)
Dec 16, 2015 4.740 4.740 4.400 4.470 80,872 -0.20(-4.28%)
Dec 15, 2015 4.430 4.670 4.360 4.670 115,382 +0.27(+6.14%)
Dec 14, 2015 4.340 4.580 4.270 4.400 57,599 +0.04(+0.92%)
Dec 11, 2015 4.350 4.410 4.210 4.360 127,348 +0.00(+0.00%)
Dec 10, 2015 4.320 4.410 4.210 4.360 95,432 +0.00(+0.00%)
Dec 09, 2015 4.900 4.900 4.030 4.360 365,230 -0.42(-8.79%)
Dec 08, 2015 4.620 4.850 4.490 4.780 49,364 +0.16(+3.46%)
Dec 07, 2015 4.930 5.000 4.500 4.620 94,881 -0.31(-6.29%)
Dec 04, 2015 4.730 5.000 4.530 4.930 133,519 +0.19(+4.01%)
Dec 03, 2015 4.690 4.800 4.490 4.740 117,166 +0.09(+1.94%)
Dec 02, 2015 4.780 4.780 4.610 4.650 166,508 -0.14(-2.92%)
Dec 01, 2015 4.530 4.830 4.500 4.790 204,740 +0.27(+5.98%)
Nov 30, 2015 4.710 4.750 4.410 4.520 97,010 -0.14(-3.00%)
Nov 27, 2015 4.440 4.700 4.400 4.660 31,111 +0.23(+5.19%)
Nov 25, 2015 4.190 4.430 4.430 4.430 145,700 +0.28(+6.75%)
Nov 24, 2015 4.040 4.200 3.900 4.150 297,874 -0.03(-0.72%)
Nov 23, 2015 4.380 4.450 4.130 4.180 207,797 -0.24(-5.43%)
Nov 20, 2015 4.470 4.690 4.320 4.420 441,894 -0.07(-1.56%)
Nov 19, 2015 4.560 4.620 4.420 4.490 138,435 -0.09(-1.97%)
Nov 18, 2015 4.650 4.670 4.450 4.580 172,450 +0.08(+1.78%)
Nov 17, 2015 4.750 4.790 4.160 4.500 434,236 -0.15(-3.23%)
Nov 16, 2015 5.000 5.000 4.581 4.650 194,855 -0.33(-6.63%)
Nov 13, 2015 5.190 5.200 4.790 4.980 71,879 -0.02(-0.40%)
Nov 12, 2015 4.820 5.490 4.800 5.000 347,222 +0.33(+7.07%)
Nov 11, 2015 4.550 4.705 4.510 4.670 154,939 +0.16(+3.56%)
Nov 10, 2015 4.990 5.066 4.340 4.509 313,115 -0.47(-9.45%)
Nov 09, 2015 5.270 5.340 4.970 4.980 113,317 -0.28(-5.32%)
Nov 06, 2015 5.350 5.560 5.050 5.260 141,009 -0.04(-0.75%)
Nov 05, 2015 5.800 5.820 5.200 5.300 177,035 -0.53(-9.09%)
Nov 04, 2015 5.970 5.970 5.780 5.830 18,964 -0.12(-2.02%)
Nov 03, 2015 5.940 5.980 5.860 5.950 29,808 -0.01(-0.17%)
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.