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 29, 2016 3.400 3.461 3.090 3.090 120,906 -0.30(-8.85%)
Apr 28, 2016 3.560 3.615 3.350 3.390 41,927 -0.19(-5.31%)
Apr 27, 2016 3.620 3.690 3.340 3.580 192,571 -0.01(-0.28%)
Apr 26, 2016 3.710 3.880 3.580 3.590 126,214 -0.12(-3.23%)
Apr 25, 2016 3.730 3.870 3.695 3.710 27,368 +0.01(+0.27%)
Apr 22, 2016 3.760 3.890 3.700 3.700 26,263 -0.09(-2.37%)
Apr 21, 2016 3.880 3.890 3.760 3.790 21,358 -0.04(-1.07%)
Apr 20, 2016 4.030 4.080 3.810 3.831 36,126 -0.22(-5.41%)
Apr 19, 2016 4.040 4.110 3.970 4.050 21,153 +0.00(+0.00%)
Apr 18, 2016 4.070 4.145 3.975 4.050 15,410 +0.01(+0.25%)
Apr 15, 2016 4.120 4.226 4.020 4.040 8,113 -0.07(-1.70%)
Apr 14, 2016 3.910 4.160 3.860 4.110 110,978 +0.21(+5.38%)
Apr 13, 2016 3.740 3.940 3.650 3.900 220,310 +0.16(+4.28%)
Apr 12, 2016 3.700 3.780 3.660 3.740 138,182 +0.07(+1.91%)
Apr 11, 2016 3.810 3.815 3.660 3.670 62,232 -0.08(-2.13%)
Apr 08, 2016 3.860 3.899 3.740 3.750 18,102 -0.06(-1.57%)
Apr 07, 2016 3.880 3.950 3.795 3.810 42,978 -0.06(-1.55%)
Apr 06, 2016 3.830 4.000 3.780 3.870 97,130 +0.04(+1.04%)
Apr 05, 2016 3.990 3.996 3.810 3.830 53,915 -0.14(-3.53%)
Apr 04, 2016 4.090 4.230 3.900 3.970 29,529 -0.03(-0.75%)
Apr 01, 2016 3.960 4.170 3.880 4.000 14,498 +0.02(+0.50%)
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%)
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%)
Nov 02, 2015 5.970 6.160 5.920 5.960 33,332 +0.03(+0.51%)
Oct 30, 2015 6.180 6.180 5.910 5.930 73,498 -0.21(-3.42%)
Oct 29, 2015 6.260 6.290 6.105 6.140 22,810 -0.15(-2.38%)
Oct 28, 2015 6.120 6.380 6.120 6.290 14,484 +0.18(+2.95%)
Oct 27, 2015 6.240 6.280 6.041 6.110 82,242 -0.12(-1.93%)
Oct 26, 2015 6.320 6.522 6.160 6.230 72,656 -0.13(-2.04%)
Oct 23, 2015 6.310 6.380 6.120 6.360 23,028 +0.13(+2.09%)
Oct 22, 2015 6.350 6.400 5.880 6.230 166,118 -0.11(-1.74%)
Oct 21, 2015 6.640 6.640 6.180 6.340 36,073 -0.33(-4.95%)
Oct 20, 2015 6.620 6.690 6.540 6.670 16,035 +0.10(+1.52%)
Oct 19, 2015 6.200 6.630 6.200 6.570 19,811 +0.38(+6.14%)
Oct 16, 2015 6.550 6.600 6.150 6.190 43,968 -0.38(-5.78%)
Oct 15, 2015 6.560 6.670 6.530 6.570 25,745 +0.00(+0.00%)
Oct 14, 2015 6.990 6.990 6.440 6.570 40,946 -0.42(-6.01%)
Oct 13, 2015 6.910 7.110 6.870 6.990 46,262 +0.06(+0.87%)
Oct 12, 2015 6.970 7.000 6.830 6.930 25,321 -0.01(-0.14%)
Oct 09, 2015 6.810 7.000 6.760 6.940 38,753 +0.15(+2.21%)
Oct 08, 2015 6.820 6.850 6.650 6.790 25,879 -0.01(-0.15%)
Oct 07, 2015 6.440 6.870 6.320 6.800 43,308 +0.37(+5.75%)
Oct 06, 2015 6.210 6.430 5.830 6.430 57,669 +0.23(+3.71%)
Oct 05, 2015 6.240 6.318 6.100 6.200 122,923 +0.10(+1.64%)
Oct 02, 2015 6.210 6.330 6.050 6.100 98,356 -0.16(-2.56%)
Oct 01, 2015 6.230 6.300 6.100 6.260 47,940 +0.01(+0.16%)
Sep 30, 2015 6.340 6.450 6.120 6.250 25,047 -0.04(-0.64%)
Sep 29, 2015 6.230 6.622 6.190 6.290 64,221 +0.03(+0.48%)
Sep 28, 2015 6.250 6.298 6.090 6.260 55,033 -0.12(-1.88%)
Sep 25, 2015 6.590 6.972 6.260 6.380 162,570 -0.26(-3.92%)
Sep 24, 2015 6.470 6.936 6.370 6.640 38,744 +0.13(+2.00%)
Sep 23, 2015 6.880 6.994 6.360 6.510 92,217 -0.33(-4.82%)
Sep 22, 2015 7.000 7.664 6.810 6.840 66,574 -0.29(-4.07%)
Sep 21, 2015 7.400 7.780 6.970 7.130 155,691 -0.25(-3.39%)
Sep 18, 2015 6.800 7.400 6.780 7.380 67,114 +0.48(+6.96%)
Sep 17, 2015 6.720 6.900 6.710 6.900 12,324 +0.27(+4.07%)
Sep 16, 2015 6.590 6.966 6.470 6.630 39,604 +0.05(+0.76%)
Sep 15, 2015 6.630 6.710 6.550 6.580 23,779 -0.04(-0.60%)
Sep 14, 2015 6.925 6.925 6.620 6.620 54,556 -0.30(-4.34%)
Sep 11, 2015 6.630 7.030 6.620 6.920 65,162 +0.22(+3.28%)
Sep 10, 2015 6.840 6.910 6.680 6.700 46,271 -0.13(-1.90%)
Sep 09, 2015 6.840 6.950 6.770 6.830 43,593 -0.01(-0.15%)
Sep 08, 2015 7.020 7.428 6.810 6.840 60,613 +0.05(+0.74%)
Sep 04, 2015 6.600 6.790 6.790 6.790 18,800 +0.09(+1.34%)
Sep 03, 2015 6.770 6.770 6.660 6.700 11,928 -0.09(-1.33%)
Sep 02, 2015 6.760 6.850 6.624 6.790 33,954 +0.07(+1.04%)
Sep 01, 2015 6.700 6.820 6.500 6.720 32,287 -0.18(-2.61%)
Aug 31, 2015 6.980 6.980 6.680 6.900 39,902 -0.13(-1.85%)
Aug 28, 2015 6.750 7.100 6.680 7.030 63,363 +0.28(+4.15%)
Aug 27, 2015 6.440 6.790 6.330 6.750 50,365 +0.39(+6.13%)
Aug 26, 2015 6.700 6.700 6.170 6.360 46,925 -0.14(-2.15%)
Aug 25, 2015 6.470 7.440 6.470 6.500 77,037 +0.21(+3.34%)
Aug 24, 2015 6.250 6.510 6.070 6.290 57,971 -0.18(-2.78%)
Aug 21, 2015 6.020 6.570 5.800 6.470 143,144 +0.35(+5.72%)
Aug 20, 2015 6.680 6.680 5.980 6.120 158,320 -0.39(-5.99%)
Aug 19, 2015 7.030 7.060 6.370 6.510 91,958 -0.51(-7.26%)
Aug 18, 2015 7.200 7.390 6.900 7.020 81,686 -0.20(-2.77%)
Aug 17, 2015 7.270 7.400 7.220 7.220 73,279 -0.08(-1.10%)
Aug 14, 2015 7.530 7.570 7.050 7.300 85,439 -0.26(-3.44%)
Aug 13, 2015 7.420 7.710 7.240 7.560 113,833 +0.10(+1.34%)
Aug 12, 2015 7.400 7.850 6.820 7.460 232,709 +0.20(+2.75%)
Aug 11, 2015 7.900 8.045 7.250 7.260 136,669 -0.66(-8.33%)
Aug 10, 2015 8.310 8.310 7.790 7.920 78,193 -0.39(-4.69%)
Aug 07, 2015 8.090 8.310 7.890 8.310 54,020 +0.20(+2.47%)
Aug 06, 2015 8.560 8.562 7.880 8.110 81,724 -0.43(-5.04%)
Aug 05, 2015 8.110 8.550 8.040 8.540 80,162 +0.50(+6.22%)
Aug 04, 2015 7.910 8.110 7.820 8.040 34,930 +0.07(+0.88%)
Aug 03, 2015 8.160 8.310 7.790 7.970 30,274 -0.17(-2.09%)
Jul 31, 2015 7.826 8.220 7.720 8.140 82,111 +0.42(+5.44%)
Jul 30, 2015 7.850 7.850 7.680 7.720 49,017 -0.17(-2.15%)
Jul 29, 2015 7.710 8.000 7.600 7.890 40,525 +0.15(+1.94%)
Jul 28, 2015 7.590 8.000 7.510 7.740 75,310 +0.19(+2.52%)
Jul 27, 2015 7.900 7.915 7.540 7.550 28,845 -0.41(-5.15%)
Jul 24, 2015 7.900 8.150 7.750 7.960 47,740 +0.04(+0.51%)
Jul 23, 2015 8.240 8.240 7.830 7.920 102,851 -0.25(-3.06%)
Jul 22, 2015 8.470 8.500 7.980 8.170 72,412 -0.09(-1.09%)
Jul 21, 2015 8.320 8.340 7.840 8.260 92,622 -0.09(-1.08%)
Jul 20, 2015 8.430 8.503 8.290 8.350 79,159 -0.11(-1.30%)
Jul 17, 2015 8.720 8.730 7.930 8.460 204,083 -0.24(-2.76%)
Jul 16, 2015 8.670 8.806 8.610 8.700 23,782 +0.03(+0.35%)
Jul 15, 2015 8.740 8.950 8.650 8.670 49,624 -0.10(-1.14%)
Jul 14, 2015 9.050 9.100 8.770 8.770 28,971 -0.24(-2.66%)
Jul 13, 2015 8.900 9.170 8.900 9.010 38,687 +0.16(+1.81%)
Jul 10, 2015 9.070 9.150 8.820 8.850 55,129 -0.18(-1.99%)
Jul 09, 2015 9.100 9.200 8.910 9.030 34,668 +0.00(+0.00%)
Jul 08, 2015 8.990 9.280 8.700 9.030 233,532 -0.14(-1.53%)
Jul 07, 2015 9.340 9.500 8.950 9.170 65,698 -0.17(-1.82%)
Jul 06, 2015 8.810 9.350 8.760 9.340 55,950 +0.53(+6.02%)
Jul 02, 2015 8.660 8.810 8.810 8.810 33,300 +0.12(+1.38%)
Jul 01, 2015 8.840 9.416 8.640 8.690 112,517 -0.12(-1.36%)
Jun 30, 2015 8.620 9.308 8.620 8.810 95,613 +0.21(+2.44%)
Jun 29, 2015 9.180 9.240 8.530 8.600 100,823 -0.63(-6.83%)
Jun 26, 2015 9.340 9.390 9.000 9.230 220,700 -0.08(-0.86%)
Jun 25, 2015 9.200 9.390 9.120 9.310 53,479 +0.11(+1.20%)
Jun 24, 2015 9.900 9.900 9.200 9.200 117,487 -0.69(-6.98%)
Jun 23, 2015 9.960 9.960 9.710 9.890 33,182 -0.01(-0.10%)
Jun 22, 2015 9.620 9.980 9.570 9.900 189,667 +0.33(+3.45%)
Jun 19, 2015 9.250 9.570 9.210 9.570 109,001 +0.31(+3.35%)
Jun 18, 2015 9.460 9.500 9.250 9.260 56,180 -0.13(-1.38%)
Jun 17, 2015 9.100 9.500 9.100 9.390 161,512 +0.19(+2.07%)
Jun 16, 2015 9.240 9.390 9.160 9.200 79,859 -0.05(-0.54%)
Jun 15, 2015 9.320 9.340 9.240 9.250 35,235 -0.06(-0.64%)
Jun 12, 2015 9.530 9.530 9.250 9.310 35,572 -0.22(-2.31%)
Jun 11, 2015 9.130 9.620 9.120 9.530 90,771 +0.40(+4.38%)
Jun 10, 2015 9.030 9.130 8.990 9.130 51,837 +0.11(+1.22%)
Jun 09, 2015 9.140 9.140 8.970 9.020 40,318 -0.08(-0.88%)
Jun 08, 2015 9.170 9.300 9.010 9.100 101,736 -0.14(-1.52%)
Jun 05, 2015 9.070 9.280 8.960 9.240 127,806 +0.12(+1.32%)
Jun 04, 2015 9.120 9.120 8.960 9.120 34,320 +0.03(+0.33%)
Jun 03, 2015 9.130 9.230 9.090 9.090 28,404 +0.01(+0.11%)
Jun 02, 2015 9.150 9.150 8.910 9.080 28,040 +0.06(+0.67%)
Jun 01, 2015 9.230 9.300 8.950 9.020 43,671 -0.16(-1.74%)
May 29, 2015 9.000 9.200 8.950 9.180 58,226 +0.15(+1.66%)
May 28, 2015 9.360 9.370 8.950 9.030 74,768 -0.33(-3.53%)
May 27, 2015 9.440 9.440 9.230 9.360 49,001 -0.01(-0.11%)
May 26, 2015 9.470 9.500 9.250 9.370 63,355 -0.08(-0.85%)
May 22, 2015 9.430 9.450 9.450 9.450 97,800 +0.04(+0.43%)
May 21, 2015 9.530 9.620 9.350 9.410 70,459 -0.11(-1.16%)
May 20, 2015 9.500 9.520 9.280 9.520 82,403 +0.02(+0.21%)
May 19, 2015 9.360 9.500 9.200 9.500 103,222 +0.27(+2.93%)
May 18, 2015 9.420 9.520 9.163 9.230 102,863 -0.13(-1.39%)
May 15, 2015 9.400 9.500 9.220 9.360 169,670 +0.31(+3.43%)
May 14, 2015 9.060 9.310 9.000 9.050 123,383 -0.20(-2.16%)
May 13, 2015 10.08 10.19 9.050 9.250 335,743 -0.58(-5.90%)
May 12, 2015 9.060 9.850 9.060 9.830 127,785 +0.75(+8.26%)
May 11, 2015 9.400 9.535 9.040 9.080 198,696 -0.27(-2.89%)
May 08, 2015 9.260 9.370 9.139 9.350 71,272 +0.18(+1.96%)
May 07, 2015 9.050 9.240 9.020 9.170 57,345 +0.05(+0.55%)
May 06, 2015 9.050 9.450 8.990 9.120 116,929 +0.04(+0.44%)
May 05, 2015 8.950 9.850 8.900 9.080 1,640,002 +0.64(+7.58%)
May 04, 2015 8.250 8.540 7.810 8.440 160,563 +0.21(+2.55%)
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.