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 (%)
Apr 30, 2013 3.300 3.430 3.160 3.160 0 -0.14(-4.24%)
Apr 29, 2013 3.150 3.300 2.980 3.300 25,670 +0.15(+4.76%)
Apr 26, 2013 3.190 3.200 3.120 3.150 4,455 +0.01(+0.24%)
Apr 25, 2013 3.100 3.190 3.092 3.142 6,700 +0.07(+2.36%)
Apr 24, 2013 3.050 3.150 2.985 3.070 0 +0.03(+0.99%)
Apr 23, 2013 2.900 3.040 2.900 3.040 9,517 +0.14(+4.83%)
Apr 22, 2013 2.920 2.980 2.830 2.900 1,236 +0.01(+0.35%)
Apr 19, 2013 2.820 2.890 2.800 2.890 700 +0.04(+1.40%)
Apr 18, 2013 2.890 2.950 2.850 2.850 5,423 +0.07(+2.52%)
Apr 17, 2013 2.864 2.864 2.780 2.780 1,410 -0.12(-4.14%)
Apr 16, 2013 2.860 2.901 2.820 2.900 3,700 +0.00(+0.00%)
Apr 15, 2013 2.880 3.000 2.800 2.900 20,670 +0.04(+1.40%)
Apr 12, 2013 2.950 3.050 2.859 2.860 22,513 -0.09(-3.05%)
Apr 11, 2013 3.200 3.200 2.950 2.950 11,240 -0.15(-4.84%)
Apr 10, 2013 3.280 3.280 2.950 3.100 30,149 +0.00(+0.00%)
Apr 09, 2013 3.100 3.240 3.100 3.100 10,255 -0.10(-3.13%)
Apr 08, 2013 3.290 3.310 3.110 3.200 13,240 +0.01(+0.31%)
Apr 05, 2013 3.200 3.269 3.078 3.190 7,659 +0.03(+0.95%)
Apr 04, 2013 3.160 3.600 3.120 3.160 119,179 -0.14(-4.24%)
Apr 03, 2013 3.030 3.450 2.920 3.300 169,687 +0.30(+10.00%)
Apr 02, 2013 2.930 3.000 2.930 3.000 10,687 +0.15(+5.23%)
Apr 01, 2013 2.850 2.851 2.840 2.851 3,200 +0.00(+0.04%)
Mar 28, 2013 2.860 2.930 2.840 2.850 4,500 -0.05(-1.72%)
Mar 27, 2013 2.804 2.920 2.800 2.900 12,500 +0.06(+2.11%)
Mar 26, 2013 2.800 2.850 2.780 2.840 7,604 +0.03(+1.07%)
Mar 25, 2013 2.850 2.859 2.810 2.810 4,565 -0.05(-1.75%)
Mar 22, 2013 2.859 2.860 2.850 2.860 2,247 +0.04(+1.42%)
Mar 21, 2013 2.900 2.900 2.820 2.820 2,915 -0.06(-2.08%)
Mar 20, 2013 2.890 2.890 2.880 2.880 1,745 -0.05(-1.62%)
Mar 19, 2013 2.900 2.927 2.780 2.927 17,042 +0.13(+4.55%)
Mar 18, 2013 2.860 3.000 2.800 2.800 10,038 -0.10(-3.45%)
Mar 15, 2013 2.900 2.990 2.900 2.900 5,720 +0.04(+1.40%)
Mar 14, 2013 2.950 2.950 2.860 2.860 10,690 -0.08(-2.72%)
Mar 13, 2013 2.860 3.000 2.850 2.940 15,403 +0.08(+2.79%)
Mar 12, 2013 2.926 2.940 2.860 2.860 7,505 +0.00(+0.00%)
Mar 11, 2013 2.900 2.950 2.850 2.860 8,746 +0.00(+0.04%)
Mar 08, 2013 2.970 2.980 2.800 2.859 22,470 -0.10(-3.42%)
Mar 07, 2013 3.040 3.090 2.800 2.960 26,583 -0.03(-1.00%)
Mar 06, 2013 2.880 3.480 2.880 2.990 253,356 +0.10(+3.46%)
Mar 05, 2013 2.850 2.970 2.850 2.890 9,234 +0.07(+2.48%)
Mar 04, 2013 2.810 2.910 2.772 2.820 13,309 +0.03(+0.97%)
Mar 01, 2013 2.800 2.800 2.793 2.793 1,488 -0.06(-2.00%)
Feb 28, 2013 2.830 2.850 2.790 2.850 3,492 +0.02(+0.71%)
Feb 27, 2013 2.880 2.918 2.780 2.830 4,365 -0.01(-0.27%)
Feb 26, 2013 2.850 2.860 2.770 2.838 2,672 -0.10(-3.48%)
Feb 22, 2013 2.900 2.940 2.852 2.940 3,093 +0.06(+2.08%)
Feb 21, 2013 2.850 2.880 2.850 2.880 700 +0.08(+2.86%)
Feb 20, 2013 2.828 2.960 2.800 2.800 6,372 -0.16(-5.28%)
Feb 19, 2013 2.920 2.956 2.800 2.956 7,981 -0.01(-0.47%)
Feb 15, 2013 2.920 3.060 2.800 2.970 16,625 +0.14(+4.95%)
Feb 14, 2013 2.930 2.930 2.750 2.830 1,765 -0.06(-2.08%)
Feb 13, 2013 2.920 2.920 2.890 2.890 5,002 +0.03(+1.05%)
Feb 12, 2013 2.850 2.860 2.791 2.860 2,565 +0.01(+0.35%)
Feb 11, 2013 2.850 2.850 2.840 2.850 4,284 -0.05(-1.72%)
Feb 08, 2013 2.880 2.900 2.846 2.900 8,618 +0.01(+0.35%)
Feb 07, 2013 2.900 2.900 2.840 2.890 8,667 +0.09(+3.21%)
Feb 06, 2013 2.740 2.830 2.700 2.800 9,536 +0.02(+0.72%)
Feb 04, 2013 2.950 3.290 2.780 2.780 121,709 -0.05(-1.77%)
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.