Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Good Times Rest (NQ: GTIM )

2.720 +0.050 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2019 2.111 2.179 2.110 2.120 7,400 -0.02(-0.93%)
May 30, 2019 2.090 2.180 2.090 2.140 4,821 +0.04(+1.90%)
May 29, 2019 2.100 2.229 2.090 2.100 32,537 +0.00(+0.00%)
May 28, 2019 2.210 2.224 2.100 2.100 5,949 -0.07(-3.45%)
May 24, 2019 2.200 2.218 2.150 2.175 4,300 -0.03(-1.15%)
May 23, 2019 2.190 2.300 2.190 2.200 7,818 -0.00(-0.21%)
May 22, 2019 2.230 2.247 2.184 2.205 24,647 -0.06(-2.86%)
May 21, 2019 2.190 2.270 2.190 2.270 3,606 +0.02(+0.93%)
May 20, 2019 2.260 2.289 2.220 2.249 32,260 -0.01(-0.49%)
May 17, 2019 2.271 2.281 2.260 2.260 2,300 -0.01(-0.44%)
May 16, 2019 2.280 2.331 2.270 2.270 18,939 -0.02(-0.87%)
May 15, 2019 2.320 2.330 2.256 2.290 18,535 -0.04(-1.78%)
May 14, 2019 2.350 2.360 2.332 2.332 2,550 +0.01(+0.50%)
May 13, 2019 2.320 2.349 2.310 2.320 4,238 -0.02(-0.85%)
May 10, 2019 2.250 2.340 2.250 2.340 8,400 +0.09(+3.86%)
May 09, 2019 2.260 2.320 2.230 2.253 15,654 -0.06(-2.70%)
May 08, 2019 2.260 2.316 2.260 2.316 7,926 +0.06(+2.46%)
May 07, 2019 2.240 2.275 2.240 2.260 3,793 -0.01(-0.44%)
May 06, 2019 2.290 2.330 2.270 2.270 5,496 -0.00(-0.00%)
May 03, 2019 2.235 2.300 2.235 2.270 3,500 +0.02(+0.89%)
May 02, 2019 2.200 2.289 2.155 2.250 21,204 +0.02(+0.90%)
May 01, 2019 2.220 2.280 2.160 2.230 25,982 -0.01(-0.45%)
Apr 30, 2019 2.150 2.260 2.150 2.240 16,003 +0.01(+0.45%)
Apr 29, 2019 2.230 2.285 2.125 2.230 26,183 -0.04(-1.76%)
Apr 26, 2019 2.220 2.309 2.200 2.270 18,800 +0.04(+1.79%)
Apr 25, 2019 2.250 2.290 2.150 2.230 21,192 -0.04(-1.76%)
Apr 24, 2019 2.260 2.310 2.230 2.270 28,892 +0.04(+1.79%)
Apr 23, 2019 2.170 2.290 2.090 2.230 70,246 +0.00(+0.00%)
Apr 22, 2019 2.270 2.270 2.190 2.230 18,953 +0.00(+0.00%)
Apr 18, 2019 2.220 2.330 2.170 2.230 20,500 +0.00(+0.00%)
Apr 17, 2019 2.200 2.332 2.160 2.230 22,647 +0.00(+0.00%)
Apr 16, 2019 2.210 2.280 2.080 2.230 83,404 +0.03(+1.36%)
Apr 15, 2019 2.250 2.340 2.200 2.200 24,239 -0.05(-2.22%)
Apr 12, 2019 2.260 2.320 2.250 2.250 17,800 -0.04(-1.75%)
Apr 11, 2019 2.250 2.330 2.250 2.290 12,840 +0.04(+1.78%)
Apr 10, 2019 2.230 2.370 2.180 2.250 46,359 -0.03(-1.32%)
Apr 09, 2019 2.300 2.343 2.220 2.280 35,634 -0.02(-0.87%)
Apr 08, 2019 2.230 2.335 2.210 2.300 38,188 +0.04(+1.77%)
Apr 05, 2019 2.260 2.340 2.180 2.260 43,400 +0.00(+0.00%)
Apr 04, 2019 2.350 2.379 2.250 2.260 15,251 -0.05(-2.16%)
Apr 03, 2019 2.370 2.434 2.310 2.310 20,368 -0.10(-4.15%)
Apr 02, 2019 2.400 2.510 2.360 2.410 21,875 -0.01(-0.41%)
Apr 01, 2019 2.480 2.480 2.380 2.420 18,798 +0.00(+0.00%)
Mar 29, 2019 2.410 2.500 2.350 2.420 16,600 +0.06(+2.54%)
Mar 28, 2019 2.380 2.480 2.310 2.360 32,628 -0.02(-0.84%)
Mar 27, 2019 2.400 2.465 2.380 2.380 12,443 -0.06(-2.46%)
Mar 26, 2019 2.470 2.570 2.380 2.440 29,222 +0.01(+0.41%)
Mar 25, 2019 2.550 2.550 2.320 2.430 48,154 -0.16(-6.18%)
Mar 22, 2019 2.480 2.636 2.400 2.590 39,300 +0.12(+4.86%)
Mar 21, 2019 2.540 2.630 2.450 2.470 40,594 -0.13(-5.00%)
Mar 20, 2019 2.500 2.720 2.410 2.600 27,387 +0.12(+4.84%)
Mar 19, 2019 2.530 2.620 2.410 2.480 56,559 -0.02(-0.80%)
Mar 18, 2019 2.470 2.540 2.470 2.500 12,646 +0.01(+0.40%)
Mar 15, 2019 2.600 2.647 2.470 2.490 22,400 -0.05(-1.97%)
Mar 14, 2019 2.550 2.710 2.490 2.540 61,294 -0.01(-0.39%)
Mar 13, 2019 2.600 2.670 2.550 2.550 10,335 -0.02(-0.78%)
Mar 12, 2019 2.740 2.740 2.570 2.570 11,263 -0.08(-3.02%)
Mar 11, 2019 2.620 2.700 2.600 2.650 56,765 +0.06(+2.32%)
Mar 08, 2019 2.600 2.710 2.570 2.590 25,500 +0.03(+1.17%)
Mar 07, 2019 2.580 2.850 2.550 2.560 60,152 -0.02(-0.78%)
Mar 06, 2019 2.690 2.770 2.580 2.580 18,386 -0.05(-1.90%)
Mar 05, 2019 2.570 2.859 2.560 2.630 44,906 +0.00(+0.00%)
Mar 04, 2019 2.640 2.750 2.580 2.630 65,418 +0.01(+0.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.