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

(NQ: DAY )

N/A USD UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 1329 1340 1328 1337 0 +11.17(+0.84%)
Oct 28, 2016 1327 1336 1322 1326 0 -0.57(-0.04%)
Oct 27, 2016 1341 1341 1325 1326 0 -10.22(-0.76%)
Oct 26, 2016 1331 1339 1329 1337 0 -0.20(-0.01%)
Oct 25, 2016 1339 1344 1335 1337 0 -3.36(-0.25%)
Oct 24, 2016 1341 1346 1333 1340 0 +4.25(+0.32%)
Oct 21, 2016 1335 1338 1330 1336 0 -3.57(-0.27%)
Oct 20, 2016 1339 1343 1334 1340 0 -4.45(-0.33%)
Oct 19, 2016 1340 1349 1337 1344 0 +7.13(+0.53%)
Oct 18, 2016 1341 1342 1331 1337 0 +5.58(+0.42%)
Oct 17, 2016 1335 1337 1330 1331 0 -4.95(-0.37%)
Oct 14, 2016 1341 1347 1336 1336 0 +0.60(+0.04%)
Oct 13, 2016 1334 1340 1326 1336 0 -3.85(-0.29%)
Oct 12, 2016 1336 1343 1333 1339 0 +3.50(+0.26%)
Oct 11, 2016 1350 1350 1331 1336 0 -17.22(-1.27%)
Oct 10, 2016 1349 1358 1349 1353 0 +11.03(+0.82%)
Oct 07, 2016 1352 1353 1337 1342 0 -4.07(-0.30%)
Oct 06, 2016 1345 1350 1340 1346 0 -0.85(-0.06%)
Oct 05, 2016 1347 1351 1345 1347 0 +5.45(+0.41%)
Oct 04, 2016 1358 1358 1336 1342 0 -2.85(-0.21%)
Sep 26, 2016 1352 1353 1344 1344 0 -8.51(-0.63%)
Sep 23, 2016 1359 1363 1352 1353 0 -11.22(-0.82%)
Sep 22, 2016 1358 1366 1358 1364 0 +14.89(+1.10%)
Sep 21, 2016 1332 1350 1331 1349 0 +22.31(+1.68%)
Sep 20, 2016 1336 1336 1327 1327 0 -4.78(-0.36%)
Sep 19, 2016 1331 1337 1329 1332 0 +6.41(+0.48%)
Sep 16, 2016 1324 1327 1317 1325 0 -1.77(-0.13%)
Sep 15, 2016 1315 1330 1314 1327 0 +11.80(+0.90%)
Sep 14, 2016 1319 1329 1312 1315 0 -3.72(-0.28%)
Sep 13, 2016 1338 1338 1315 1319 0 -28.19(-2.09%)
Sep 12, 2016 1325 1350 1324 1347 0 +17.63(+1.33%)
Sep 09, 2016 1363 1363 1330 1330 0 -43.42(-3.16%)
Sep 08, 2016 1370 1375 1368 1373 0 +2.10(+0.15%)
Sep 07, 2016 1364 1371 1362 1371 0 +5.41(+0.40%)
Sep 06, 2016 1367 1368 1359 1366 0 +1.92(+0.14%)
Sep 02, 2016 1364 1364 1364 1364 0 +11.81(+0.87%)
Sep 01, 2016 1354 1355 1344 1352 0 -3.36(-0.25%)
Aug 31, 2016 1358 1359 1348 1355 0 -4.39(-0.32%)
Aug 30, 2016 1367 1368 1356 1360 0 -6.42(-0.47%)
Aug 29, 2016 1359 1368 1359 1366 0 +8.16(+0.60%)
Aug 26, 2016 1368 1377 1353 1358 0 -7.92(-0.58%)
Aug 25, 2016 1363 1369 1362 1366 0 +1.35(+0.10%)
Aug 24, 2016 1367 1367 1361 1364 0 -5.48(-0.40%)
Aug 23, 2016 1369 1374 1369 1370 0 +4.51(+0.33%)
Aug 22, 2016 1364 1366 1360 1365 0 -2.22(-0.16%)
Aug 19, 2016 1368 1369 1362 1368 0 -4.92(-0.36%)
Aug 18, 2016 1360 1372 1360 1372 0 +13.17(+0.97%)
Aug 17, 2016 1351 1360 1347 1359 0 +7.02(+0.52%)
Aug 16, 2016 1358 1358 1352 1352 0 -8.76(-0.64%)
Aug 15, 2016 1362 1367 1361 1361 0 +1.75(+0.13%)
Aug 12, 2016 1361 1365 1358 1359 0 -1.98(-0.15%)
Aug 11, 2016 1358 1363 1357 1361 0 +6.12(+0.45%)
Aug 10, 2016 1363 1364 1353 1355 0 -7.58(-0.56%)
Aug 09, 2016 1368 1368 1360 1363 0 -2.57(-0.19%)
Aug 08, 2016 1367 1369 1364 1365 0 +1.40(+0.10%)
Aug 05, 2016 1355 1366 1355 1364 0 +12.69(+0.94%)
Aug 04, 2016 1350 1357 1350 1351 0 -0.15(-0.01%)
Aug 03, 2016 1343 1351 1336 1351 0 +8.17(+0.61%)
Aug 02, 2016 1353 1354 1337 1343 0 -11.00(-0.81%)
Aug 01, 2016 1365 1366 1352 1354 0 -14.30(-1.04%)
Jul 29, 2016 1359 1370 1357 1368 0 +5.95(+0.44%)
Jul 28, 2016 1364 1365 1357 1363 0 -3.80(-0.28%)
Jul 27, 2016 1376 1377 1360 1366 0 -9.00(-0.65%)
Jul 26, 2016 1371 1376 1367 1375 0 +4.80(+0.35%)
Jul 25, 2016 1374 1374 1366 1371 0 -4.52(-0.33%)
Jul 22, 2016 1367 1375 1366 1375 0 +9.49(+0.69%)
Jul 21, 2016 1369 1373 1363 1366 0 -2.10(-0.15%)
Jul 20, 2016 1370 1370 1361 1368 0 -1.66(-0.12%)
Jul 19, 2016 1371 1371 1367 1369 0 -4.29(-0.31%)
Jul 18, 2016 1374 1374 1369 1374 0 -0.79(-0.06%)
Jul 15, 2016 1372 1377 1369 1374 0 +4.56(+0.33%)
Jul 14, 2016 1373 1375 1368 1370 0 +2.72(+0.20%)
Jul 13, 2016 1368 1369 1360 1367 0 +2.94(+0.22%)
Jul 12, 2016 1357 1369 1357 1364 0 +13.49(+1.00%)
Jul 11, 2016 1349 1352 1346 1351 0 +5.43(+0.40%)
Jul 08, 2016 1332 1346 1331 1345 0 +20.53(+1.55%)
Jul 07, 2016 1335 1339 1319 1325 0 -0.34(-0.03%)
Jul 05, 2016 1333 1333 1319 1325 0 -13.17(-0.98%)
Jul 01, 2016 1338 1338 1338 1338 0 +0.79(+0.06%)
Jun 30, 2016 1314 1338 1309 1337 0 +26.83(+2.05%)
Jun 29, 2016 1301 1312 1300 1311 0 +20.42(+1.58%)
Jun 28, 2016 1281 1290 1278 1290 0 +15.54(+1.22%)
Jun 27, 2016 1291 1291 1268 1275 0 -25.42(-1.96%)
Jun 24, 2016 1326 1326 1298 1300 0 -40.40(-3.01%)
Jun 23, 2016 1329 1340 1329 1340 0 +21.59(+1.64%)
Jun 22, 2016 1324 1327 1319 1319 0 -2.17(-0.16%)
Jun 21, 2016 1317 1325 1312 1321 0 +4.41(+0.33%)
Jun 20, 2016 1315 1323 1315 1317 0 +11.57(+0.89%)
Jun 17, 2016 1301 1309 1299 1305 0 +6.26(+0.48%)
Jun 16, 2016 1292 1299 1283 1299 0 +1.80(+0.14%)
Jun 15, 2016 1301 1306 1296 1297 0 -2.50(-0.19%)
Jun 14, 2016 1296 1301 1290 1300 0 +0.59(+0.05%)
Jun 13, 2016 1305 1315 1298 1299 0 -11.17(-0.85%)
Jun 10, 2016 1320 1320 1306 1310 0 -18.36(-1.38%)
Jun 09, 2016 1322 1330 1316 1328 0 +0.37(+0.03%)
Jun 08, 2016 1326 1331 1325 1328 0 +4.23(+0.32%)
Jun 07, 2016 1319 1327 1317 1324 0 +7.66(+0.58%)
Jun 06, 2016 1306 1318 1306 1316 0 +14.56(+1.12%)
Jun 03, 2016 1297 1303 1292 1302 0 +3.42(+0.26%)
Jun 02, 2016 1289 1298 1287 1298 0 +2.24(+0.17%)
Jun 01, 2016 1287 1296 1282 1296 0 +2.56(+0.20%)
May 31, 2016 1292 1301 1288 1293 0 +2.87(+0.22%)
May 27, 2016 1291 1291 1291 1291 0 +3.40(+0.26%)
May 26, 2016 1291 1293 1283 1287 0 -0.24(-0.02%)
May 25, 2016 1276 1289 1276 1287 0 +13.96(+1.10%)
May 24, 2016 1262 1275 1262 1273 0 +15.94(+1.27%)
May 23, 2016 1257 1262 1255 1258 0 -3.32(-0.26%)
May 20, 2016 1255 1262 1253 1261 0 +9.63(+0.77%)
May 19, 2016 1242 1252 1235 1251 0 +3.52(+0.28%)
May 18, 2016 1255 1262 1242 1248 0 -11.48(-0.91%)
May 17, 2016 1268 1273 1254 1259 0 -12.11(-0.95%)
May 16, 2016 1261 1274 1261 1271 0 +12.91(+1.03%)
May 13, 2016 1268 1274 1255 1258 0 -13.31(-1.05%)
May 12, 2016 1271 1278 1264 1272 0 +3.18(+0.25%)
May 11, 2016 1270 1275 1263 1268 0 -4.29(-0.34%)
May 10, 2016 1260 1273 1258 1273 0 +17.75(+1.41%)
May 09, 2016 1265 1265 1250 1255 0 -9.30(-0.74%)
May 06, 2016 1255 1265 1250 1264 0 +4.98(+0.40%)
May 05, 2016 1270 1276 1255 1259 0 -7.56(-0.60%)
May 04, 2016 1264 1274 1262 1267 0 -0.78(-0.06%)
May 03, 2016 1281 1281 1261 1268 0 -17.70(-1.38%)
May 02, 2016 1284 1286 1274 1285 0 +0.89(+0.07%)
Apr 29, 2016 1277 1287 1272 1284 0 +4.85(+0.38%)
Apr 28, 2016 1284 1295 1277 1280 0 -11.44(-0.89%)
Apr 27, 2016 1277 1293 1277 1291 0 +12.68(+0.99%)
Apr 26, 2016 1269 1279 1269 1278 0 +12.61(+1.00%)
Apr 25, 2016 1267 1267 1258 1266 0 -3.52(-0.28%)
Apr 22, 2016 1255 1270 1255 1269 0 +18.13(+1.45%)
Apr 21, 2016 1264 1265 1250 1251 0 -13.28(-1.05%)
Apr 20, 2016 1264 1272 1260 1264 0 -0.29(-0.02%)
Apr 19, 2016 1254 1265 1253 1265 0 +13.57(+1.08%)
Apr 18, 2016 1238 1254 1232 1251 0 +8.95(+0.72%)
Apr 15, 2016 1240 1244 1237 1242 0 +0.16(+0.01%)
Apr 14, 2016 1243 1245 1241 1242 0 -0.89(-0.07%)
Apr 13, 2016 1236 1244 1232 1243 0 +10.84(+0.88%)
Apr 12, 2016 1211 1236 1211 1232 0 +24.39(+2.02%)
Apr 11, 2016 1211 1221 1208 1208 0 +1.43(+0.12%)
Apr 08, 2016 1201 1217 1199 1206 0 +9.74(+0.81%)
Apr 07, 2016 1203 1206 1191 1197 0 -12.96(-1.07%)
Apr 06, 2016 1202 1210 1195 1210 0 +9.53(+0.79%)
Apr 05, 2016 1209 1210 1199 1200 0 -15.93(-1.31%)
Apr 04, 2016 1225 1225 1214 1216 0 -9.52(-0.78%)
Apr 01, 2016 1224 1226 1213 1225 0 -2.79(-0.23%)
Mar 31, 2016 1227 1232 1226 1228 0 +0.16(+0.01%)
Mar 30, 2016 1229 1235 1225 1228 0 +2.47(+0.20%)
Mar 29, 2016 1210 1226 1202 1226 0 +13.51(+1.11%)
Mar 28, 2016 1213 1214 1206 1212 0 +1.11(+0.09%)
Mar 24, 2016 1211 1211 1211 1211 0 +3.57(+0.30%)
Mar 23, 2016 1225 1225 1207 1207 0 -18.95(-1.55%)
Mar 22, 2016 1226 1231 1221 1226 0 -3.57(-0.29%)
Mar 21, 2016 1228 1231 1222 1230 0 +0.26(+0.02%)
Mar 18, 2016 1233 1237 1227 1230 0 -1.74(-0.14%)
Mar 17, 2016 1216 1234 1213 1231 0 +16.47(+1.36%)
Mar 16, 2016 1201 1216 1200 1215 0 +13.74(+1.14%)
Mar 15, 2016 1198 1201 1194 1201 0 -1.59(-0.13%)
Mar 14, 2016 1205 1205 1198 1203 0 -3.87(-0.32%)
Mar 11, 2016 1201 1211 1201 1207 0 +12.30(+1.03%)
Mar 10, 2016 1193 1196 1179 1194 0 +1.50(+0.13%)
Mar 09, 2016 1187 1198 1187 1193 0 +8.15(+0.69%)
Mar 08, 2016 1198 1198 1184 1185 0 -17.77(-1.48%)
Mar 07, 2016 1188 1204 1188 1202 0 +11.51(+0.97%)
Mar 04, 2016 1178 1195 1176 1191 0 +13.60(+1.16%)
Mar 03, 2016 1162 1177 1160 1177 0 +14.18(+1.22%)
Mar 02, 2016 1146 1163 1141 1163 0 +14.47(+1.26%)
Mar 01, 2016 1143 1150 1139 1149 0 +10.36(+0.91%)
Feb 29, 2016 1139 1150 1138 1138 0 -1.58(-0.14%)
Feb 26, 2016 1147 1154 1138 1140 0 -6.76(-0.59%)
Feb 25, 2016 1141 1147 1136 1147 0 +6.45(+0.57%)
Feb 24, 2016 1129 1141 1119 1140 0 +6.70(+0.59%)
Feb 23, 2016 1140 1141 1132 1134 0 -9.43(-0.83%)
Feb 22, 2016 1137 1144 1137 1143 0 +11.76(+1.04%)
Feb 19, 2016 1130 1132 1125 1131 0 -1.91(-0.17%)
Feb 18, 2016 1135 1136 1126 1133 0 +12.04(+1.07%)
Feb 16, 2016 1114 1121 1108 1121 0 +13.62(+1.23%)
Feb 12, 2016 1107 1107 1107 1107 0 +14.25(+1.30%)
Feb 11, 2016 1099 1099 1084 1093 0 -12.79(-1.16%)
Feb 10, 2016 1113 1118 1105 1106 0 -4.82(-0.43%)
Feb 09, 2016 1116 1118 1103 1111 0 -8.17(-0.73%)
Feb 08, 2016 1122 1122 1103 1119 0 -6.26(-0.56%)
Feb 05, 2016 1129 1130 1122 1125 0 -7.91(-0.70%)
Feb 04, 2016 1132 1140 1127 1133 0 +0.46(+0.04%)
Feb 03, 2016 1122 1135 1109 1133 0 +16.24(+1.45%)
Feb 02, 2016 1125 1125 1112 1116 0 -14.45(-1.28%)
Feb 01, 2016 1127 1135 1121 1131 0 +3.13(+0.28%)
Jan 29, 2016 1105 1128 1105 1128 0 +25.81(+2.34%)
Jan 28, 2016 1088 1104 1088 1102 0 +17.80(+1.64%)
Jan 27, 2016 1084 1099 1077 1084 0 -2.31(-0.21%)
Jan 26, 2016 1069 1088 1069 1086 0 +20.59(+1.93%)
Jan 25, 2016 1086 1088 1065 1066 0 -22.35(-2.05%)
Jan 22, 2016 1067 1089 1067 1088 0 +27.56(+2.60%)
Jan 21, 2016 1052 1070 1046 1061 0 +9.76(+0.93%)
Jan 20, 2016 1062 1062 1027 1051 0 -17.47(-1.64%)
Jan 19, 2016 1077 1080 1060 1068 0 -2.55(-0.24%)
Jan 15, 2016 1071 1071 1071 1071 0 -22.10(-2.02%)
Jan 14, 2016 1071 1098 1068 1093 0 +25.85(+2.42%)
Jan 13, 2016 1089 1092 1064 1067 0 -19.26(-1.77%)
Jan 12, 2016 1095 1098 1072 1086 0 -3.68(-0.34%)
Jan 11, 2016 1097 1099 1082 1090 0 -2.39(-0.22%)
Jan 08, 2016 1105 1110 1091 1093 0 -9.18(-0.83%)
Jan 07, 2016 1119 1120 1100 1102 0 -25.52(-2.26%)
Jan 06, 2016 1139 1139 1122 1127 0 -18.68(-1.63%)
Jan 05, 2016 1141 1148 1132 1146 0 -3.66(-0.32%)
Dec 31, 2015 1150 1150 1150 1150 0 -7.63(-0.66%)
Dec 30, 2015 1163 1164 1156 1157 0 -7.69(-0.66%)
Dec 29, 2015 1163 1169 1161 1165 0 +7.44(+0.64%)
Dec 28, 2015 1158 1158 1150 1157 0 -4.35(-0.37%)
Dec 24, 2015 1162 1162 1162 1162 0 -2.86(-0.25%)
Dec 23, 2015 1146 1165 1146 1165 0 +22.35(+1.96%)
Dec 22, 2015 1128 1144 1126 1142 0 +17.41(+1.55%)
Dec 21, 2015 1117 1125 1116 1125 0 +12.30(+1.11%)
Dec 18, 2015 1126 1126 1112 1113 0 -15.72(-1.39%)
Dec 17, 2015 1143 1143 1128 1128 0 -14.63(-1.28%)
Dec 16, 2015 1135 1144 1131 1143 0 +12.31(+1.09%)
Dec 15, 2015 1122 1134 1122 1131 0 +12.85(+1.15%)
Dec 14, 2015 1111 1119 1106 1118 0 +5.85(+0.53%)
Dec 11, 2015 1123 1123 1110 1112 0 -19.72(-1.74%)
Dec 10, 2015 1134 1140 1130 1132 0 -3.23(-0.28%)
Dec 09, 2015 1136 1151 1129 1135 0 -3.61(-0.32%)
Dec 08, 2015 1140 1144 1133 1138 0 -8.57(-0.75%)
Dec 07, 2015 1161 1161 1142 1147 0 -15.47(-1.33%)
Dec 04, 2015 1151 1164 1149 1163 0 +13.06(+1.14%)
Dec 03, 2015 1166 1167 1146 1149 0 -14.82(-1.27%)
Dec 02, 2015 1182 1182 1163 1164 0 -19.62(-1.66%)
Dec 01, 2015 1180 1185 1178 1184 0 +6.61(+0.56%)
Nov 30, 2015 1178 1181 1175 1177 0 +0.77(+0.07%)
Nov 27, 2015 1176 1178 1173 1177 0 -0.26(-0.02%)
Nov 25, 2015 1177 1177 1177 1177 0 -2.21(-0.19%)
Nov 24, 2015 1169 1181 1168 1179 0 +6.68(+0.57%)
Nov 23, 2015 1171 1177 1169 1172 0 +2.01(+0.17%)
Nov 20, 2015 1172 1177 1168 1170 0 +0.78(+0.07%)
Nov 19, 2015 1166 1170 1166 1170 0 +4.10(+0.35%)
Nov 18, 2015 1152 1166 1152 1165 0 +15.09(+1.31%)
Nov 17, 2015 1158 1161 1148 1150 0 -8.35(-0.72%)
Nov 16, 2015 1136 1159 1136 1159 0 +21.79(+1.92%)
Nov 13, 2015 1141 1145 1136 1137 0 -5.52(-0.48%)
Nov 12, 2015 1160 1160 1142 1142 0 -21.22(-1.82%)
Nov 11, 2015 1168 1170 1164 1164 0 -1.70(-0.15%)
Nov 10, 2015 1158 1165 1157 1165 0 +5.54(+0.48%)
Nov 09, 2015 1165 1165 1156 1160 0 -7.95(-0.68%)
Nov 06, 2015 1178 1178 1158 1168 0 -12.66(-1.07%)
Nov 05, 2015 1184 1186 1177 1180 0 -3.41(-0.29%)
Nov 04, 2015 1185 1188 1180 1184 0 -0.99(-0.08%)
Nov 03, 2015 1182 1188 1178 1185 0 -0.96(-0.08%)
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.