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

(NY: NCL )

0.3761 -0.0116 (-2.99%)
Official Closing Price Updated: 8:00 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 24, 2024 0.4089 0.4089 0.3701 0.3761 101,391 -0.01(-2.99%)
May 23, 2024 0.4052 0.4052 0.3800 0.3877 75,551 -0.01(-2.59%)
May 22, 2024 0.4200 0.4400 0.3900 0.3980 270,272 -0.01(-2.93%)
May 21, 2024 0.4202 0.4202 0.4016 0.4100 68,431 -0.01(-2.01%)
May 20, 2024 0.4049 0.4200 0.4049 0.4184 60,171 +0.00(+0.34%)
May 17, 2024 0.4100 0.4170 0.4029 0.4170 56,189 +0.01(+3.35%)
May 16, 2024 0.4080 0.4300 0.4010 0.4035 93,732 -0.01(-2.77%)
May 15, 2024 0.4300 0.4488 0.4030 0.4150 120,232 -0.01(-1.19%)
May 14, 2024 0.4205 0.4700 0.4200 0.4200 200,629 -0.01(-2.37%)
May 13, 2024 0.4252 0.4370 0.4073 0.4302 49,263 +0.00(+0.75%)
May 10, 2024 0.4100 0.4410 0.4032 0.4270 182,579 +0.03(+6.48%)
May 09, 2024 0.4224 0.4308 0.4010 0.4010 64,849 -0.03(-7.82%)
May 08, 2024 0.4124 0.4425 0.4124 0.4350 38,980 +0.00(+0.79%)
May 07, 2024 0.4258 0.4430 0.4098 0.4316 58,938 +0.02(+5.32%)
May 06, 2024 0.4400 0.4462 0.4010 0.4098 72,923 -0.01(-1.25%)
May 03, 2024 0.4400 0.4550 0.4112 0.4150 249,808 -0.00(-0.84%)
May 02, 2024 0.4400 0.5200 0.4115 0.4185 546,047 -0.03(-6.96%)
May 01, 2024 0.4561 0.4670 0.4386 0.4498 27,476 -0.00(-0.04%)
Apr 30, 2024 0.4592 0.4687 0.4300 0.4500 86,750 -0.02(-3.23%)
Apr 29, 2024 0.4400 0.4750 0.4435 0.4650 43,686 -0.00(-1.04%)
Apr 26, 2024 0.4632 0.4863 0.4316 0.4699 53,714 +0.00(+1.05%)
Apr 25, 2024 0.4900 0.5180 0.4249 0.4650 325,569 -0.06(-12.07%)
Apr 24, 2024 0.5850 0.5950 0.4813 0.5288 658,921 -0.03(-5.61%)
Apr 23, 2024 0.5100 0.5780 0.5000 0.5602 248,590 +0.06(+12.02%)
Apr 22, 2024 0.4707 0.5050 0.4707 0.5001 64,315 +0.01(+1.03%)
Apr 19, 2024 0.4950 0.5027 0.4704 0.4950 46,398 +0.00(+0.00%)
Apr 18, 2024 0.4700 0.5000 0.4672 0.4950 60,105 +0.03(+5.32%)
Apr 17, 2024 0.4950 0.5150 0.4700 0.4700 88,061 -0.02(-4.76%)
Apr 16, 2024 0.4900 0.4994 0.4620 0.4935 55,225 +0.02(+3.35%)
Apr 15, 2024 0.4900 0.5000 0.4607 0.4775 62,665 -0.02(-4.50%)
Apr 12, 2024 0.5367 0.5367 0.4850 0.5000 66,456 -0.00(-0.62%)
Apr 11, 2024 0.5250 0.5300 0.5000 0.5031 86,231 -0.02(-4.17%)
Apr 10, 2024 0.5100 0.5250 0.4811 0.5250 119,405 +0.02(+2.96%)
Apr 09, 2024 0.5000 0.5199 0.4816 0.5099 108,381 +0.01(+1.35%)
Apr 08, 2024 0.5300 0.5300 0.4808 0.5031 168,151 -0.04(-6.83%)
Apr 05, 2024 0.5894 0.5894 0.5011 0.5400 172,398 -0.03(-5.71%)
Apr 04, 2024 0.5700 0.5900 0.5501 0.5727 97,691 -0.01(-1.53%)
Apr 03, 2024 0.6200 0.6250 0.5501 0.5816 226,855 -0.04(-6.94%)
Apr 02, 2024 0.6300 0.6300 0.6000 0.6250 52,726 +0.00(+0.40%)
Apr 01, 2024 0.6198 0.6392 0.6071 0.6225 62,200 -0.02(-2.58%)
Mar 28, 2024 0.6350 0.6400 0.5500 0.6390 176,969 -0.01(-1.68%)
Mar 27, 2024 0.6800 0.6830 0.6330 0.6499 148,878 -0.03(-4.96%)
Mar 26, 2024 0.6949 0.6950 0.6660 0.6838 41,285 -0.02(-2.31%)
Mar 25, 2024 0.6916 0.7100 0.6731 0.7000 65,562 +0.01(+1.45%)
Mar 22, 2024 0.7100 0.7200 0.6695 0.6900 49,828 -0.01(-0.72%)
Mar 21, 2024 0.7000 0.7498 0.6800 0.6950 114,228 -0.00(-0.36%)
Mar 20, 2024 0.6801 0.7100 0.6700 0.6975 97,394 -0.00(-0.36%)
Mar 19, 2024 0.6949 0.7000 0.6650 0.7000 47,828 -0.01(-1.41%)
Mar 18, 2024 0.6755 0.7100 0.6550 0.7100 96,580 +0.02(+2.23%)
Mar 15, 2024 0.7086 0.7099 0.6510 0.6945 120,208 +0.00(+0.65%)
Mar 14, 2024 0.6868 0.7170 0.6800 0.6900 78,784 -0.02(-2.54%)
Mar 13, 2024 0.6984 0.7400 0.6813 0.7080 128,364 -0.01(-1.67%)
Mar 12, 2024 0.7227 0.7600 0.7000 0.7200 113,370 -0.03(-3.36%)
Mar 11, 2024 0.7301 0.7500 0.7000 0.7450 121,847 +0.04(+5.20%)
Mar 08, 2024 0.7300 0.7570 0.7082 0.7082 106,301 -0.04(-5.92%)
Mar 07, 2024 0.6985 0.7600 0.6900 0.7528 100,016 +0.03(+4.54%)
Mar 06, 2024 0.6985 0.7310 0.6610 0.7201 185,140 +0.02(+3.36%)
Mar 05, 2024 0.7700 0.8100 0.6858 0.6967 235,619 -0.10(-12.54%)
Mar 04, 2024 0.8199 0.8300 0.7600 0.7966 185,671 -0.00(-0.43%)
Mar 01, 2024 0.7700 0.8100 0.7500 0.8000 417,621 +0.06(+7.50%)
Feb 29, 2024 0.7300 0.7744 0.7250 0.7442 161,411 +0.01(+1.25%)
Feb 28, 2024 0.6696 0.7400 0.6511 0.7350 255,599 +0.05(+8.09%)
Feb 27, 2024 0.6800 0.7000 0.6520 0.6800 232,307 -0.02(-2.86%)
Feb 26, 2024 0.7200 0.7298 0.6600 0.7000 197,003 -0.02(-2.78%)
Feb 23, 2024 0.7300 0.7400 0.7050 0.7200 116,397 -0.02(-2.66%)
Feb 22, 2024 0.7300 0.7709 0.7050 0.7397 143,277 -0.01(-1.36%)
Feb 21, 2024 0.7600 0.7789 0.7360 0.7499 98,432 -0.01(-1.33%)
Feb 20, 2024 0.7500 0.7800 0.7309 0.7600 127,533 +0.01(+1.17%)
Feb 16, 2024 0.7500 0.7700 0.7300 0.7512 120,327 +0.01(+0.83%)
Feb 15, 2024 0.7400 0.7766 0.7200 0.7450 146,158 +0.01(+0.68%)
Feb 14, 2024 0.7446 0.7989 0.7262 0.7400 148,195 -0.03(-3.90%)
Feb 13, 2024 0.7927 0.8146 0.7500 0.7700 120,515 -0.03(-3.61%)
Feb 12, 2024 0.8315 0.8530 0.7633 0.7988 166,405 -0.00(-0.15%)
Feb 09, 2024 0.7600 0.8000 0.7300 0.8000 193,286 +0.03(+3.90%)
Feb 08, 2024 0.7391 0.7900 0.7100 0.7700 348,579 +0.03(+4.35%)
Feb 07, 2024 0.8500 0.8500 0.7011 0.7379 772,951 -0.03(-4.17%)
Feb 06, 2024 0.7400 0.7990 0.7301 0.7700 299,879 +0.04(+5.99%)
Feb 05, 2024 0.9011 0.9239 0.7257 0.7265 726,307 -0.19(-20.37%)
Feb 02, 2024 0.9900 0.9903 0.8745 0.9123 575,403 -0.06(-6.62%)
Feb 01, 2024 1.050 1.050 0.9705 0.9770 335,674 -0.05(-5.15%)
Jan 31, 2024 1.040 1.090 1.010 1.030 272,536 +0.01(+0.98%)
Jan 30, 2024 1.070 1.070 1.010 1.020 349,034 -0.05(-4.67%)
Jan 29, 2024 1.160 1.160 1.000 1.070 687,103 -0.07(-6.14%)
Jan 26, 2024 1.170 1.190 1.130 1.140 341,123 -0.03(-2.56%)
Jan 25, 2024 1.260 1.290 1.130 1.170 508,074 -0.12(-9.31%)
Jan 24, 2024 1.550 1.600 1.290 1.290 1,024,678 -0.29(-18.35%)
Jan 23, 2024 1.380 1.630 1.380 1.580 1,814,095 +0.18(+12.86%)
Jan 22, 2024 1.630 1.640 1.170 1.400 9,365,131 +0.04(+2.94%)
Jan 19, 2024 1.080 1.370 1.060 1.360 2,987,056 +0.28(+25.93%)
Jan 18, 2024 1.090 1.180 1.080 1.080 260,337 -0.06(-5.26%)
Jan 17, 2024 1.050 1.170 1.020 1.140 456,028 +0.07(+6.54%)
Jan 16, 2024 1.210 1.210 1.070 1.070 367,080 -0.14(-11.57%)
Jan 12, 2024 1.190 1.297 1.140 1.210 851,583 +0.08(+7.09%)
Jan 11, 2024 1.010 1.190 1.010 1.130 812,203 +0.11(+10.77%)
Jan 10, 2024 1.010 1.060 1.000 1.020 227,680 +0.01(+0.99%)
Jan 09, 2024 1.030 1.050 0.9873 1.010 353,551 -0.03(-2.88%)
Jan 08, 2024 1.130 1.130 1.030 1.040 359,908 -0.07(-6.31%)
Jan 05, 2024 1.120 1.180 1.070 1.110 273,464 -0.00(-0.45%)
Jan 04, 2024 1.080 1.250 1.034 1.115 781,561 +0.00(+0.45%)
Jan 03, 2024 1.250 1.250 1.000 1.110 1,148,585 -0.15(-11.94%)
Jan 02, 2024 1.470 1.482 1.210 1.260 993,222 -0.23(-15.40%)
Dec 29, 2023 1.490 1.520 1.420 1.490 453,616 -0.03(-1.97%)
Dec 28, 2023 1.490 1.570 1.400 1.520 692,152 -0.08(-5.00%)
Dec 27, 2023 1.670 1.755 1.360 1.600 2,067,639 -0.20(-11.11%)
Dec 26, 2023 2.040 2.040 1.730 1.800 1,272,088 -0.24(-11.76%)
Dec 22, 2023 2.050 2.090 1.800 2.040 3,398,682 +0.19(+10.27%)
Dec 21, 2023 1.650 1.990 1.460 1.850 3,223,407 +0.20(+12.12%)
Dec 20, 2023 2.100 2.150 1.310 1.650 7,931,721 -0.15(-8.33%)
Dec 19, 2023 14.75 17.50 1.680 1.800 9,754,216 -13.80(-88.46%)
Dec 18, 2023 14.82 17.00 13.50 15.60 63,946 -0.32(-2.01%)
Dec 15, 2023 11.38 18.14 6.080 15.92 972,624 +4.72(+42.14%)
Dec 14, 2023 11.02 11.55 11.02 11.20 78,173 -0.74(-6.20%)
Dec 13, 2023 11.02 11.94 10.98 11.94 346,031 +1.13(+10.45%)
Dec 12, 2023 11.05 11.30 10.81 10.81 6,305 -0.24(-2.17%)
Dec 11, 2023 11.30 11.30 10.81 11.05 16,063 -0.24(-2.13%)
Dec 08, 2023 10.68 11.29 10.50 11.29 15,406 +0.61(+5.71%)
Dec 07, 2023 10.34 11.01 10.15 10.68 49,019 +0.53(+5.22%)
Dec 06, 2023 9.720 10.64 9.690 10.15 16,348 +0.95(+10.33%)
Dec 05, 2023 11.00 11.83 8.460 9.200 39,318 -1.99(-17.78%)
Dec 04, 2023 9.450 11.19 9.450 11.19 167,822 +1.99(+21.67%)
Dec 01, 2023 9.240 9.500 8.660 9.197 140,472 +0.14(+1.51%)
Nov 30, 2023 9.000 9.580 8.600 9.060 45,723 +0.06(+0.67%)
Nov 29, 2023 8.840 9.190 8.521 9.000 55,374 -1.11(-10.98%)
Nov 28, 2023 9.650 10.15 8.750 10.11 165,372 +0.04(+0.40%)
Nov 27, 2023 9.280 10.07 5.010 10.07 1,288,310 +0.49(+5.11%)
Nov 24, 2023 8.330 9.620 8.330 9.580 67,372 +1.06(+12.44%)
Nov 22, 2023 7.940 8.700 7.820 8.520 100,447 +0.70(+8.95%)
Nov 21, 2023 9.500 10.50 7.510 7.820 218,271 -1.88(-19.38%)
Nov 20, 2023 10.93 12.59 9.500 9.700 410,819 -1.14(-10.52%)
Nov 17, 2023 8.230 11.72 7.840 10.84 471,020 +1.94(+21.80%)
Nov 16, 2023 6.240 9.040 6.120 8.900 386,356 +2.91(+48.58%)
Nov 15, 2023 5.930 6.800 5.660 5.990 255,655 +0.24(+4.17%)
Nov 14, 2023 5.100 6.000 5.010 5.750 253,164 +0.80(+16.16%)
Nov 13, 2023 4.650 5.480 4.650 4.950 193,034 +0.11(+2.27%)
Nov 10, 2023 4.820 5.250 4.550 4.840 329,987 -0.02(-0.41%)
Nov 09, 2023 5.090 5.500 4.800 4.860 322,790 +0.02(+0.41%)
Nov 08, 2023 4.660 5.300 4.580 4.840 424,247 -0.94(-16.26%)
Nov 07, 2023 20.10 22.40 4.510 5.780 1,653,001 -14.01(-70.79%)
Nov 06, 2023 16.50 19.99 16.50 19.79 176,520 +3.27(+19.79%)
Nov 03, 2023 15.22 16.75 15.05 16.52 165,308 +1.91(+13.07%)
Nov 02, 2023 12.49 15.00 12.16 14.61 101,653 +2.44(+20.05%)
Nov 01, 2023 10.80 12.53 10.69 12.17 75,942 +1.53(+14.38%)
Oct 31, 2023 10.25 11.18 9.750 10.64 78,675 +0.64(+6.40%)
Oct 30, 2023 9.800 10.05 9.210 10.00 52,347 +0.88(+9.65%)
Oct 27, 2023 8.710 9.330 8.280 9.120 47,673 +1.00(+12.32%)
Oct 26, 2023 7.090 8.850 7.090 8.120 109,569 +1.08(+15.34%)
Oct 25, 2023 6.440 7.040 6.260 7.040 132,358 +0.49(+7.48%)
Oct 24, 2023 6.400 6.670 6.271 6.550 185,020 +0.16(+2.50%)
Oct 23, 2023 5.980 6.900 5.830 6.390 232,986 +0.39(+6.50%)
Oct 20, 2023 4.650 6.000 4.420 6.000 1,218,842 +1.40(+30.43%)
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.