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

Nanometrics Inc (NQ: NANO )

N/A 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 (%)
Nov 30, 2009 11.17 11.17 10.43 10.82 510,615 -0.28(-2.52%)
Nov 27, 2009 10.61 11.34 10.15 11.10 485,895 -0.52(-4.48%)
Nov 25, 2009 11.80 11.90 11.28 11.62 339,370 -0.05(-0.43%)
Nov 24, 2009 11.50 11.90 11.01 11.67 605,452 +0.07(+0.60%)
Nov 23, 2009 11.28 12.09 11.28 11.60 1,407,654 +0.70(+6.42%)
Nov 20, 2009 10.94 11.19 10.24 10.90 589,636 -0.30(-2.68%)
Nov 19, 2009 10.99 11.50 9.820 11.20 2,667,072 +0.01(+0.09%)
Nov 18, 2009 11.61 12.34 10.90 11.19 3,073,290 -1.89(-14.45%)
Nov 17, 2009 12.64 13.34 11.82 13.08 1,876,022 +0.44(+3.48%)
Nov 16, 2009 11.52 12.75 11.52 12.64 2,180,292 +1.24(+10.88%)
Nov 13, 2009 10.65 11.75 9.900 11.40 2,137,337 +1.54(+15.62%)
Nov 12, 2009 8.870 9.980 8.870 9.860 1,640,240 +1.00(+11.29%)
Nov 11, 2009 7.690 9.280 7.660 8.860 1,683,459 +1.26(+16.58%)
Nov 10, 2009 7.790 7.810 7.500 7.600 109,469 -0.17(-2.19%)
Nov 09, 2009 7.560 7.810 7.560 7.770 182,500 +0.30(+4.02%)
Nov 06, 2009 7.700 7.750 7.450 7.470 119,926 -0.22(-2.86%)
Nov 05, 2009 7.400 7.710 7.300 7.690 153,048 +0.30(+4.06%)
Nov 04, 2009 7.230 7.410 7.210 7.390 123,760 +0.20(+2.78%)
Nov 03, 2009 7.390 7.487 7.050 7.190 188,128 -0.28(-3.75%)
Nov 02, 2009 8.040 8.470 7.400 7.470 492,998 -0.73(-8.90%)
Oct 30, 2009 7.850 9.000 7.790 8.200 1,667,573 +0.99(+13.73%)
Oct 29, 2009 7.400 7.480 7.051 7.210 200,657 -0.03(-0.41%)
Oct 28, 2009 7.490 7.490 7.030 7.240 184,273 -0.29(-3.85%)
Oct 27, 2009 7.500 7.640 7.413 7.530 62,771 -0.03(-0.40%)
Oct 26, 2009 7.400 7.650 7.350 7.560 133,624 +0.19(+2.58%)
Oct 23, 2009 7.400 7.590 7.300 7.370 70,853 -0.05(-0.67%)
Oct 22, 2009 7.260 7.500 7.100 7.420 138,618 +0.08(+1.09%)
Oct 21, 2009 7.410 7.500 7.300 7.340 63,411 -0.07(-0.94%)
Oct 20, 2009 7.400 7.612 7.310 7.410 88,904 -0.01(-0.13%)
Oct 19, 2009 7.240 7.540 7.160 7.420 109,917 +0.11(+1.50%)
Oct 16, 2009 7.000 7.490 6.980 7.310 188,158 +0.31(+4.43%)
Oct 15, 2009 7.210 7.210 6.850 7.000 141,025 -0.30(-4.11%)
Oct 14, 2009 7.420 7.500 7.220 7.300 114,601 +0.12(+1.67%)
Oct 13, 2009 7.260 7.420 7.100 7.180 118,700 -0.15(-2.05%)
Oct 12, 2009 7.660 7.730 7.200 7.330 134,721 -0.20(-2.59%)
Oct 09, 2009 7.600 7.700 7.120 7.525 217,904 -0.11(-1.51%)
Oct 08, 2009 7.960 8.250 7.531 7.640 497,890 -0.14(-1.80%)
Oct 07, 2009 7.070 7.900 7.010 7.780 664,214 +0.77(+10.98%)
Oct 06, 2009 6.350 7.200 6.250 7.010 390,340 +0.64(+10.05%)
Oct 05, 2009 6.250 6.500 6.100 6.370 76,532 +0.10(+1.59%)
Oct 02, 2009 6.000 6.300 5.350 6.270 271,677 +0.19(+3.12%)
Oct 01, 2009 6.480 6.560 6.050 6.080 178,912 -0.49(-7.46%)
Sep 30, 2009 6.610 6.990 6.510 6.570 240,284 -0.08(-1.20%)
Sep 29, 2009 6.130 6.710 6.010 6.650 247,822 +0.52(+8.48%)
Sep 28, 2009 6.400 6.410 6.050 6.130 264,148 -0.27(-4.22%)
Sep 25, 2009 6.540 6.770 6.300 6.400 203,467 -0.22(-3.32%)
Sep 24, 2009 7.010 7.130 6.510 6.620 346,400 -0.43(-6.10%)
Sep 23, 2009 7.300 7.300 6.960 7.050 180,345 -0.18(-2.49%)
Sep 22, 2009 7.010 7.440 6.500 7.230 344,356 +0.21(+2.99%)
Sep 21, 2009 7.020 7.480 6.810 7.020 442,744 -0.23(-3.17%)
Sep 18, 2009 6.080 7.270 6.080 7.250 683,326 +1.13(+18.46%)
Sep 17, 2009 6.420 6.500 6.050 6.120 318,694 -0.33(-5.12%)
Sep 16, 2009 6.700 6.810 6.330 6.450 381,755 -0.25(-3.73%)
Sep 15, 2009 7.250 7.260 6.500 6.700 596,436 -0.61(-8.34%)
Sep 14, 2009 7.500 7.500 7.090 7.310 237,713 -0.28(-3.69%)
Sep 11, 2009 7.350 7.750 7.240 7.590 436,445 +0.35(+4.83%)
Sep 10, 2009 7.320 7.380 6.840 7.240 597,374 -0.20(-2.69%)
Sep 09, 2009 8.880 8.880 7.050 7.440 1,299,454 -1.26(-14.48%)
Sep 08, 2009 8.350 9.000 8.250 8.700 675,699 +0.55(+6.75%)
Sep 04, 2009 7.630 8.640 7.620 8.150 681,002 +0.65(+8.67%)
Sep 03, 2009 7.200 7.620 6.980 7.500 556,784 +0.72(+10.62%)
Sep 02, 2009 7.000 7.000 6.550 6.780 354,133 -0.12(-1.74%)
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.