Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Good Times Rest (NQ: GTIM )

2.810 -0.050 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 2.890 2.952 2.776 2.810 30,410 -0.05(-1.75%)
Sep 17, 2024 2.740 2.925 2.740 2.860 9,485 -0.08(-2.72%)
Sep 16, 2024 2.990 2.990 2.800 2.940 6,528 -0.03(-1.01%)
Sep 13, 2024 2.800 2.970 2.722 2.970 17,869 +0.11(+3.85%)
Sep 12, 2024 2.700 2.890 2.700 2.860 5,987 +0.13(+4.76%)
Sep 11, 2024 2.800 2.810 2.700 2.730 10,820 +0.03(+1.11%)
Sep 10, 2024 2.845 2.845 2.700 2.700 3,210 -0.13(-4.59%)
Sep 09, 2024 2.821 2.850 2.800 2.830 7,278 -0.05(-1.74%)
Sep 06, 2024 2.950 2.950 2.820 2.880 9,269 -0.01(-0.35%)
Sep 05, 2024 2.860 2.958 2.810 2.890 5,487 -0.07(-2.53%)
Sep 04, 2024 2.840 3.010 2.660 2.965 16,110 +0.06(+2.24%)
Sep 03, 2024 3.250 3.250 2.850 2.900 26,608 -0.35(-10.77%)
Aug 30, 2024 3.290 3.305 3.140 3.250 35,532 -0.01(-0.31%)
Aug 29, 2024 3.150 3.450 3.150 3.260 48,686 +0.14(+4.49%)
Aug 28, 2024 3.090 3.140 3.030 3.120 20,214 +0.04(+1.30%)
Aug 27, 2024 3.070 3.100 3.000 3.080 6,859 -0.01(-0.32%)
Aug 26, 2024 3.040 3.130 3.000 3.090 17,076 +0.08(+2.66%)
Aug 23, 2024 3.090 3.090 2.980 3.010 11,373 -0.05(-1.63%)
Aug 22, 2024 3.150 3.150 2.930 3.060 72,294 +0.02(+0.66%)
Aug 21, 2024 2.950 3.070 2.910 3.040 101,706 +0.14(+4.83%)
Aug 20, 2024 2.840 2.930 2.710 2.900 16,856 +0.07(+2.47%)
Aug 19, 2024 2.700 2.892 2.700 2.830 68,814 +0.13(+4.81%)
Aug 16, 2024 2.650 2.700 2.630 2.700 35,515 +0.05(+1.89%)
Aug 15, 2024 2.640 2.650 2.560 2.650 5,631 +0.00(+0.00%)
Aug 14, 2024 2.610 2.650 2.575 2.650 7,452 +0.04(+1.53%)
Aug 13, 2024 2.690 2.690 2.610 2.610 2,753 -0.03(-1.14%)
Aug 12, 2024 2.622 2.688 2.570 2.640 3,532 -0.00(-0.00%)
Aug 09, 2024 2.600 2.680 2.600 2.640 4,438 -0.04(-1.49%)
Aug 08, 2024 2.660 2.680 2.600 2.680 18,511 +0.08(+3.08%)
Aug 07, 2024 2.620 2.640 2.560 2.600 8,653 +0.05(+1.96%)
Aug 06, 2024 2.420 2.645 2.420 2.550 21,676 +0.07(+2.82%)
Aug 05, 2024 2.410 2.540 2.361 2.480 16,447 -0.03(-1.20%)
Aug 02, 2024 2.690 2.690 2.494 2.510 26,694 -0.12(-4.56%)
Aug 01, 2024 2.680 2.680 2.570 2.630 9,883 -0.06(-2.23%)
Jul 31, 2024 2.610 2.690 2.605 2.690 12,424 +0.07(+2.67%)
Jul 30, 2024 2.650 2.690 2.620 2.620 10,429 +0.00(+0.00%)
Jul 29, 2024 2.600 2.660 2.580 2.620 8,071 +0.02(+0.77%)
Jul 26, 2024 2.610 2.610 2.600 2.600 7,203 +0.01(+0.39%)
Jul 25, 2024 2.460 2.630 2.460 2.590 27,238 +0.08(+3.19%)
Jul 24, 2024 2.490 2.531 2.470 2.510 13,175 +0.01(+0.40%)
Jul 23, 2024 2.560 2.560 2.430 2.500 5,288 -0.01(-0.40%)
Jul 22, 2024 2.590 2.590 2.344 2.510 19,513 -0.05(-1.95%)
Jul 19, 2024 2.480 2.580 2.480 2.560 3,458 +0.06(+2.40%)
Jul 18, 2024 2.560 2.620 2.500 2.500 11,330 -0.13(-4.94%)
Jul 17, 2024 2.669 2.669 2.490 2.630 25,635 -0.06(-2.23%)
Jul 16, 2024 2.600 2.700 2.585 2.690 14,724 +0.06(+2.28%)
Jul 15, 2024 2.587 2.637 2.587 2.630 2,458 +0.03(+1.15%)
Jul 12, 2024 2.580 2.635 2.540 2.600 7,448 +0.02(+0.78%)
Jul 11, 2024 2.580 2.635 2.498 2.580 50,755 +0.00(+0.00%)
Jul 10, 2024 2.520 2.580 2.460 2.580 15,665 +0.11(+4.45%)
Jul 09, 2024 2.530 2.560 2.420 2.470 8,231 -0.01(-0.40%)
Jul 08, 2024 2.480 2.510 2.470 2.480 6,336 -0.03(-1.20%)
Jul 05, 2024 2.490 2.519 2.450 2.510 9,767 +0.07(+2.87%)
Jul 03, 2024 2.480 2.490 2.440 2.440 1,388 +0.02(+0.83%)
Jul 02, 2024 2.470 2.500 2.371 2.420 19,292 -0.04(-1.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.