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

Interface Inc (NQ: TILE )

15.28 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 29, 2023 10.01 10.04 9.720 9.795 370,598 -0.17(-1.70%)
Sep 28, 2023 9.934 10.13 9.934 9.964 347,582 +0.03(+0.30%)
Sep 27, 2023 9.755 10.00 9.755 9.934 255,640 +0.26(+2.68%)
Sep 26, 2023 9.675 9.834 9.625 9.675 242,937 -0.14(-1.42%)
Sep 25, 2023 9.645 9.854 9.770 9.815 164,525 +0.08(+0.82%)
Sep 22, 2023 10.03 10.08 9.715 9.735 210,369 -0.25(-2.50%)
Sep 21, 2023 9.705 10.02 9.625 9.984 630,671 +0.25(+2.56%)
Sep 20, 2023 9.795 10.02 9.715 9.735 182,016 -0.02(-0.20%)
Sep 19, 2023 9.705 9.775 9.635 9.755 148,762 +0.02(+0.21%)
Sep 18, 2023 9.785 9.805 9.585 9.735 209,243 +0.00(+0.00%)
Sep 15, 2023 9.834 9.884 9.615 9.735 1,024,663 -0.15(-1.52%)
Sep 14, 2023 9.685 9.904 9.605 9.884 195,493 +0.35(+3.66%)
Sep 13, 2023 9.415 9.545 9.275 9.535 281,364 +0.10(+1.06%)
Sep 12, 2023 9.725 9.785 9.395 9.435 263,513 -0.33(-3.37%)
Sep 11, 2023 9.505 9.780 9.445 9.765 380,261 +0.31(+3.27%)
Sep 08, 2023 9.485 9.575 9.285 9.455 280,734 -0.01(-0.11%)
Sep 07, 2023 9.884 9.939 9.335 9.465 734,533 -0.47(-4.72%)
Sep 06, 2023 10.23 10.23 9.859 9.934 364,166 -0.32(-3.12%)
Sep 05, 2023 10.51 10.51 10.21 10.25 482,533 -0.36(-3.39%)
Sep 01, 2023 10.35 10.72 10.35 10.61 249,732 +0.30(+2.90%)
Aug 31, 2023 10.27 10.42 10.18 10.31 250,952 +0.09(+0.88%)
Aug 30, 2023 10.09 10.28 10.09 10.22 437,793 +0.08(+0.79%)
Aug 29, 2023 9.955 10.15 9.845 10.14 142,808 +0.20(+2.01%)
Aug 28, 2023 9.845 10.01 9.845 9.945 222,762 +0.10(+1.01%)
Aug 25, 2023 9.895 9.940 9.735 9.845 144,473 +0.01(+0.10%)
Aug 24, 2023 9.885 10.05 9.790 9.835 228,640 -0.14(-1.40%)
Aug 23, 2023 9.855 10.01 9.775 9.974 134,133 +0.09(+0.91%)
Aug 22, 2023 9.855 9.940 9.795 9.885 155,272 +0.06(+0.66%)
Aug 21, 2023 10.00 10.04 9.795 9.820 179,256 -0.14(-1.45%)
Aug 18, 2023 9.825 10.00 9.825 9.965 194,407 +0.02(+0.20%)
Aug 17, 2023 9.905 10.03 9.845 9.945 225,183 +0.05(+0.50%)
Aug 16, 2023 10.03 10.18 9.885 9.895 171,062 -0.22(-2.17%)
Aug 15, 2023 10.18 10.19 10.05 10.11 153,958 -0.09(-0.88%)
Aug 14, 2023 10.28 10.28 10.10 10.20 188,802 -0.11(-1.06%)
Aug 11, 2023 10.22 10.33 9.984 10.31 226,800 +0.07(+0.68%)
Aug 10, 2023 10.37 10.51 10.21 10.24 216,612 -0.10(-0.96%)
Aug 09, 2023 10.30 10.39 10.17 10.34 217,589 +0.05(+0.48%)
Aug 08, 2023 10.10 10.33 9.994 10.29 388,384 +0.07(+0.68%)
Aug 07, 2023 9.974 10.36 9.925 10.22 442,343 +0.48(+4.91%)
Aug 04, 2023 10.07 10.29 9.655 9.745 392,448 -0.08(-0.81%)
Aug 03, 2023 9.715 9.855 9.655 9.825 229,203 +0.04(+0.41%)
Aug 02, 2023 9.755 9.810 9.665 9.785 200,961 -0.06(-0.61%)
Aug 01, 2023 9.665 9.880 9.585 9.845 238,845 +0.10(+1.02%)
Jul 31, 2023 9.496 9.765 9.496 9.745 220,072 +0.25(+2.63%)
Jul 28, 2023 9.765 9.815 9.436 9.496 229,941 -0.17(-1.75%)
Jul 27, 2023 9.526 9.665 9.498 9.665 647,720 +0.18(+1.89%)
Jul 26, 2023 9.276 9.536 9.276 9.486 323,441 +0.19(+2.04%)
Jul 25, 2023 9.306 9.406 9.201 9.296 248,183 -0.05(-0.53%)
Jul 24, 2023 9.137 9.426 9.127 9.346 215,328 +0.17(+1.85%)
Jul 21, 2023 9.206 9.276 9.107 9.177 233,832 +0.08(+0.88%)
Jul 20, 2023 9.187 9.216 8.992 9.097 234,566 -0.09(-0.98%)
Jul 19, 2023 9.206 9.226 8.837 9.187 189,851 -0.01(-0.11%)
Jul 18, 2023 9.037 9.266 9.017 9.196 236,220 +0.12(+1.32%)
Jul 17, 2023 9.077 9.187 9.017 9.077 166,975 -0.04(-0.44%)
Jul 14, 2023 9.147 9.147 8.967 9.117 230,656 -0.07(-0.76%)
Jul 13, 2023 9.127 9.251 9.077 9.187 246,774 +0.11(+1.21%)
Jul 12, 2023 9.037 9.187 8.967 9.077 283,254 +0.25(+2.82%)
Jul 11, 2023 8.728 8.847 8.698 8.827 261,405 +0.08(+0.97%)
Jul 10, 2023 8.738 8.907 8.658 8.743 221,901 -0.05(-0.62%)
Jul 07, 2023 8.588 8.857 8.588 8.797 465,850 +0.12(+1.38%)
Jul 06, 2023 8.648 8.698 8.468 8.678 292,996 -0.06(-0.68%)
Jul 05, 2023 8.987 8.987 8.733 8.738 331,695 -0.29(-3.20%)
Jul 03, 2023 8.738 9.057 8.728 9.027 189,750 +0.26(+2.96%)
Jun 30, 2023 8.748 8.812 8.623 8.768 309,081 +0.12(+1.38%)
Jun 29, 2023 8.458 8.668 8.458 8.648 187,070 +0.20(+2.36%)
Jun 28, 2023 8.518 8.558 8.418 8.448 215,585 -0.06(-0.70%)
Jun 27, 2023 8.339 8.558 8.289 8.508 179,012 +0.21(+2.52%)
Jun 26, 2023 8.249 8.389 8.189 8.299 271,374 +0.01(+0.12%)
Jun 23, 2023 8.249 8.399 8.129 8.289 2,008,742 -0.15(-1.77%)
Jun 22, 2023 8.319 8.448 8.039 8.438 332,630 +0.13(+1.56%)
Jun 21, 2023 8.399 8.488 8.224 8.309 491,507 -0.08(-0.95%)
Jun 20, 2023 8.349 8.428 8.214 8.389 619,542 -0.02(-0.24%)
Jun 16, 2023 8.329 8.428 8.109 8.409 2,467,543 +0.13(+1.57%)
Jun 15, 2023 8.109 8.289 7.990 8.279 576,636 +1.19(+16.74%)
May 08, 2023 7.371 7.520 6.982 7.092 409,479 -0.34(-4.56%)
May 05, 2023 7.231 7.814 7.122 7.431 731,246 -0.26(-3.37%)
May 04, 2023 7.570 7.724 7.520 7.689 282,258 +0.07(+0.91%)
May 03, 2023 7.670 8.018 7.610 7.620 348,081 +0.00(+0.00%)
May 02, 2023 7.749 7.759 7.500 7.620 220,300 -0.19(-2.42%)
May 01, 2023 7.799 7.948 7.749 7.809 195,643 +0.00(+0.00%)
Apr 28, 2023 7.371 7.849 7.371 7.809 414,340 +0.44(+5.95%)
Apr 27, 2023 7.361 7.431 7.271 7.371 194,915 +0.11(+1.51%)
Apr 26, 2023 7.440 7.480 7.196 7.261 226,713 -0.26(-3.44%)
Apr 25, 2023 7.759 7.779 7.470 7.520 213,863 -0.30(-3.82%)
Apr 24, 2023 7.819 7.978 7.769 7.819 215,430 +0.03(+0.38%)
Apr 21, 2023 7.869 7.929 7.759 7.789 256,767 -0.09(-1.14%)
Apr 20, 2023 7.849 7.978 7.759 7.879 268,082 -0.08(-1.00%)
Apr 19, 2023 7.769 8.038 7.749 7.958 242,569 +0.17(+2.24%)
Apr 18, 2023 7.889 7.988 7.764 7.784 520,615 -0.12(-1.57%)
Apr 17, 2023 7.779 7.909 7.717 7.909 217,351 +0.17(+2.19%)
Apr 14, 2023 7.779 7.939 7.630 7.739 272,696 -0.03(-0.38%)
Apr 13, 2023 7.699 7.809 7.480 7.769 285,276 +0.16(+2.09%)
Apr 12, 2023 7.709 7.809 7.570 7.610 208,116 -0.03(-0.39%)
Apr 11, 2023 7.630 7.724 7.520 7.640 272,695 +0.08(+1.05%)
Apr 10, 2023 7.470 7.699 7.460 7.560 299,661 +0.07(+0.93%)
Apr 06, 2023 7.470 7.550 7.351 7.490 212,619 +0.02(+0.27%)
Apr 05, 2023 7.590 7.660 7.411 7.470 255,383 -0.16(-2.09%)
Apr 04, 2023 8.098 8.188 7.600 7.630 263,207 -0.47(-5.78%)
Apr 03, 2023 8.088 8.163 7.988 8.098 369,784 +0.01(+0.12%)
Mar 31, 2023 7.899 8.327 7.899 8.088 303,067 +0.23(+2.92%)
Mar 30, 2023 7.958 8.018 7.799 7.859 217,363 +0.02(+0.25%)
Mar 29, 2023 7.998 8.068 7.779 7.839 181,841 -0.08(-1.00%)
Mar 28, 2023 7.909 8.157 7.739 7.918 529,757 -0.06(-0.75%)
Mar 27, 2023 7.889 8.018 7.769 7.978 283,370 +0.21(+2.69%)
Mar 24, 2023 7.670 7.809 7.481 7.769 276,223 -0.02(-0.26%)
Mar 23, 2023 7.680 7.859 7.650 7.789 509,457 +0.14(+1.82%)
Mar 22, 2023 7.879 7.918 7.650 7.650 277,053 -0.25(-3.15%)
Mar 21, 2023 7.859 8.008 7.715 7.899 410,081 +0.22(+2.85%)
Mar 20, 2023 7.739 7.889 7.650 7.680 374,221 +0.07(+0.92%)
Mar 17, 2023 7.769 7.769 7.560 7.610 987,920 -0.19(-2.42%)
Mar 16, 2023 7.720 7.829 7.421 7.799 394,510 -0.08(-1.01%)
Mar 15, 2023 7.769 7.899 7.540 7.879 524,855 -0.14(-1.74%)
Mar 14, 2023 8.227 8.247 7.948 8.018 525,328 +0.06(+0.75%)
Mar 13, 2023 8.147 8.167 7.852 7.958 515,328 -0.41(-4.88%)
Mar 10, 2023 8.635 8.923 8.207 8.366 460,589 -0.26(-3.00%)
Mar 09, 2023 8.903 9.033 8.585 8.625 344,025 -0.31(-3.45%)
Mar 08, 2023 8.585 8.953 8.565 8.933 401,707 +0.28(+3.22%)
Mar 07, 2023 8.764 8.764 8.466 8.655 601,852 -0.12(-1.36%)
Mar 06, 2023 9.291 9.291 8.575 8.774 628,340 -0.56(-5.97%)
Mar 03, 2023 9.560 9.560 9.202 9.331 487,312 -0.15(-1.57%)
Mar 02, 2023 9.192 9.490 9.112 9.480 615,429 +0.22(+2.36%)
Mar 01, 2023 9.053 9.470 9.053 9.261 880,491 +0.49(+5.56%)
Feb 28, 2023 8.794 8.993 8.505 8.774 737,545 -0.09(-1.01%)
Feb 27, 2023 8.873 8.968 8.769 8.864 605,290 +0.11(+1.31%)
Feb 24, 2023 8.515 8.834 8.396 8.749 710,118 +0.09(+1.09%)
Feb 23, 2023 8.565 8.824 8.386 8.655 818,415 +0.15(+1.75%)
Feb 22, 2023 10.10 10.22 8.426 8.505 1,420,128 -2.58(-23.25%)
Feb 21, 2023 11.10 11.30 11.05 11.08 275,630 -0.29(-2.54%)
Feb 17, 2023 11.52 11.52 11.06 11.37 493,514 -0.07(-0.61%)
Feb 16, 2023 11.26 11.57 11.19 11.44 343,873 -0.05(-0.43%)
Feb 15, 2023 11.34 11.57 11.25 11.49 420,912 +0.10(+0.87%)
Feb 14, 2023 11.55 11.55 10.96 11.39 552,879 -0.18(-1.55%)
Feb 13, 2023 11.38 11.63 11.26 11.57 358,776 +0.23(+2.02%)
Feb 10, 2023 11.20 11.46 11.18 11.34 284,820 +0.04(+0.35%)
Feb 09, 2023 11.50 11.55 11.23 11.30 327,393 -0.14(-1.22%)
Feb 08, 2023 11.56 11.59 11.39 11.44 177,762 -0.14(-1.25%)
Feb 07, 2023 11.48 11.74 11.40 11.58 325,803 +0.02(+0.22%)
Feb 06, 2023 11.79 11.93 11.46 11.56 181,994 -0.23(-1.94%)
Feb 03, 2023 11.84 12.03 11.78 11.79 283,705 -0.20(-1.66%)
Feb 02, 2023 11.72 12.23 11.72 11.99 265,052 +0.26(+2.21%)
Feb 01, 2023 11.31 11.92 11.15 11.73 493,647 +0.41(+3.60%)
Jan 31, 2023 10.84 11.44 10.84 11.32 334,921 +0.38(+3.45%)
Jan 30, 2023 10.98 11.12 10.90 10.94 132,182 -0.08(-0.72%)
Jan 27, 2023 10.95 11.10 10.86 11.02 188,937 +0.03(+0.27%)
Jan 26, 2023 11.07 11.07 10.90 10.99 172,606 +0.04(+0.36%)
Jan 25, 2023 10.74 10.95 10.45 10.95 257,264 +0.11(+1.01%)
Jan 24, 2023 10.80 10.92 10.72 10.84 196,551 +0.00(+0.00%)
Jan 23, 2023 10.56 10.96 10.45 10.84 285,563 +0.34(+3.22%)
Jan 20, 2023 10.50 10.65 10.17 10.50 355,361 +0.11(+1.05%)
Jan 19, 2023 10.48 10.74 10.38 10.40 212,505 -0.20(-1.88%)
Jan 18, 2023 10.90 10.98 10.17 10.59 183,232 -0.20(-1.84%)
Jan 17, 2023 10.99 10.99 10.78 10.79 174,384 -0.18(-1.63%)
Jan 13, 2023 10.94 11.10 10.90 10.97 219,707 -0.07(-0.63%)
Jan 12, 2023 10.80 11.20 10.78 11.04 363,830 +0.30(+2.78%)
Jan 11, 2023 10.62 10.93 10.53 10.74 367,050 +0.16(+1.50%)
Jan 10, 2023 10.37 10.61 10.25 10.58 203,432 +0.24(+2.31%)
Jan 09, 2023 10.51 10.55 10.27 10.35 219,081 -0.05(-0.48%)
Jan 06, 2023 10.02 10.53 9.948 10.40 278,783 +0.41(+4.08%)
Jan 05, 2023 9.888 10.09 9.490 9.988 219,481 -0.03(-0.30%)
Jan 04, 2023 10.08 10.18 9.948 10.02 278,499 +0.06(+0.60%)
Jan 03, 2023 9.898 10.09 9.819 9.958 278,542 +0.14(+1.42%)
Dec 30, 2022 9.789 9.898 9.709 9.819 191,919 -0.06(-0.60%)
Dec 29, 2022 9.500 9.878 9.441 9.878 267,300 +0.40(+4.20%)
Dec 28, 2022 9.699 9.898 9.450 9.480 247,740 -0.27(-2.76%)
Dec 27, 2022 9.729 9.774 9.630 9.749 224,055 -0.02(-0.20%)
Dec 23, 2022 9.729 9.898 9.649 9.769 172,765 +0.01(+0.10%)
Dec 22, 2022 9.689 9.759 9.577 9.759 209,806 +0.01(+0.10%)
Dec 21, 2022 10.02 10.02 9.719 9.749 293,958 -0.11(-1.11%)
Dec 20, 2022 9.868 10.02 9.679 9.858 184,133 +0.08(+0.81%)
Dec 19, 2022 9.968 10.15 9.759 9.779 461,568 -0.17(-1.70%)
Dec 16, 2022 9.769 10.17 9.669 9.948 1,992,727 -0.21(-2.06%)
Dec 15, 2022 10.35 10.43 10.13 10.16 209,445 -0.29(-2.76%)
Dec 14, 2022 10.58 10.78 10.44 10.45 288,523 -0.15(-1.41%)
Dec 13, 2022 11.05 11.12 10.43 10.59 623,935 -0.13(-1.21%)
Dec 12, 2022 10.54 10.82 10.48 10.72 265,279 +0.39(+3.75%)
Dec 09, 2022 10.28 10.66 10.28 10.34 163,041 -0.01(-0.10%)
Dec 08, 2022 10.59 10.75 10.34 10.35 208,812 -0.15(-1.42%)
Dec 07, 2022 10.68 10.81 10.48 10.49 174,304 -0.25(-2.31%)
Dec 06, 2022 10.78 11.05 10.74 10.74 180,428 -0.06(-0.55%)
Dec 05, 2022 11.11 11.12 10.75 10.80 205,341 -0.44(-3.89%)
Dec 02, 2022 10.91 11.30 10.82 11.24 151,216 +0.17(+1.53%)
Dec 01, 2022 10.86 11.12 10.63 11.07 132,200 +0.31(+2.87%)
Nov 30, 2022 10.56 10.76 10.31 10.76 295,275 +0.18(+1.69%)
Nov 29, 2022 10.58 10.69 10.54 10.58 101,440 +0.01(+0.09%)
Nov 28, 2022 10.91 10.91 10.49 10.57 134,731 -0.41(-3.71%)
Nov 25, 2022 11.03 11.15 10.96 10.98 46,213 +0.00(+0.00%)
Nov 23, 2022 10.96 11.08 10.84 10.98 73,164 -0.02(-0.18%)
Nov 22, 2022 10.98 11.06 10.77 11.00 117,739 +0.10(+0.91%)
Nov 21, 2022 10.73 10.95 10.70 10.90 214,941 +0.17(+1.57%)
Nov 18, 2022 10.92 10.93 10.68 10.73 143,372 +0.09(+0.84%)
Nov 17, 2022 10.58 10.64 10.29 10.64 126,809 -0.13(-1.20%)
Nov 16, 2022 10.84 10.89 10.65 10.77 140,376 -0.16(-1.45%)
Nov 15, 2022 11.02 11.14 10.80 10.93 138,328 +0.13(+1.20%)
Nov 14, 2022 10.66 11.04 10.66 10.80 282,500 -0.19(-1.72%)
Nov 11, 2022 10.94 11.19 10.88 10.99 182,862 +0.01(+0.09%)
Nov 10, 2022 10.63 11.20 10.63 10.98 237,494 +0.88(+8.76%)
Nov 09, 2022 10.11 10.34 10.05 10.10 171,110 -0.17(-1.65%)
Nov 08, 2022 10.73 10.73 10.17 10.27 237,826 -0.49(-4.53%)
Nov 07, 2022 10.29 10.80 10.22 10.75 265,150 +0.60(+5.87%)
Nov 04, 2022 10.09 10.31 9.481 10.16 328,228 -0.46(-4.31%)
Nov 03, 2022 10.62 10.77 10.46 10.61 172,408 -0.14(-1.29%)
Nov 02, 2022 11.18 11.35 10.74 10.75 237,624 -0.52(-4.59%)
Nov 01, 2022 11.32 11.44 11.09 11.27 183,878 +0.03(+0.27%)
Oct 31, 2022 11.18 11.30 11.08 11.24 205,636 -0.06(-0.53%)
Oct 28, 2022 11.02 11.36 10.98 11.30 149,984 +0.41(+3.74%)
Oct 27, 2022 10.94 11.22 10.80 10.89 168,836 +0.11(+1.01%)
Oct 26, 2022 10.85 11.03 10.62 10.78 141,469 +0.02(+0.18%)
Oct 25, 2022 10.38 10.86 10.38 10.76 166,954 +0.36(+3.44%)
Oct 24, 2022 10.42 10.48 10.25 10.41 168,668 +0.08(+0.77%)
Oct 21, 2022 10.21 10.47 10.13 10.33 207,678 +0.21(+2.06%)
Oct 20, 2022 10.31 10.55 10.10 10.12 138,789 -0.17(-1.64%)
Oct 19, 2022 10.41 10.59 10.16 10.29 197,546 -0.27(-2.54%)
Oct 18, 2022 10.55 10.80 10.49 10.55 170,680 +0.21(+2.02%)
Oct 17, 2022 10.29 10.44 10.19 10.35 247,864 +0.25(+2.46%)
Oct 14, 2022 10.33 10.33 9.909 10.10 185,951 -0.12(-1.17%)
Oct 13, 2022 9.790 10.31 9.611 10.22 244,636 +0.20(+1.98%)
Oct 12, 2022 10.12 10.12 9.889 10.02 137,026 -0.08(-0.79%)
Oct 11, 2022 10.07 10.21 9.869 10.10 332,347 -0.08(-0.78%)
Oct 10, 2022 10.24 10.34 10.00 10.18 146,506 -0.08(-0.78%)
Oct 07, 2022 10.26 10.46 10.18 10.26 280,543 -0.07(-0.67%)
Oct 06, 2022 10.10 10.37 10.05 10.33 233,144 +0.08(+0.78%)
Oct 05, 2022 10.10 10.37 10.01 10.25 313,218 +0.04(+0.39%)
Oct 04, 2022 9.561 10.23 9.561 10.21 438,628 +0.82(+8.79%)
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.