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

Nature S Sunshine (NQ: NATR )

15.28 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 8.097 8.505 8.097 8.457 11,826 +0.29(+3.60%)
Dec 30, 2019 8.363 8.541 8.050 8.164 31,529 -0.23(-2.71%)
Dec 27, 2019 8.770 8.770 8.154 8.391 27,136 -0.26(-2.96%)
Dec 26, 2019 8.656 8.685 8.637 8.647 3,584 +0.01(+0.11%)
Dec 24, 2019 8.676 8.732 8.540 8.637 4,329 +0.17(+2.01%)
Dec 23, 2019 8.855 8.855 8.438 8.467 61,351 -0.36(-4.08%)
Dec 20, 2019 8.940 9.063 8.808 8.827 24,602 -0.09(-1.06%)
Dec 19, 2019 8.978 8.997 8.857 8.921 6,740 -0.08(-0.84%)
Dec 18, 2019 8.978 9.044 8.978 8.997 4,630 +0.01(+0.11%)
Dec 17, 2019 8.902 8.997 8.862 8.988 10,186 +0.04(+0.42%)
Dec 16, 2019 9.092 9.092 8.902 8.950 11,815 -0.01(-0.11%)
Dec 13, 2019 9.168 9.234 8.931 8.959 11,614 -0.13(-1.46%)
Dec 12, 2019 9.243 9.338 9.044 9.092 10,898 -0.27(-2.83%)
Dec 11, 2019 9.007 9.447 9.007 9.357 10,096 +0.18(+1.96%)
Dec 10, 2019 9.158 9.262 8.931 9.177 10,449 +0.02(+0.21%)
Dec 09, 2019 9.310 9.310 9.158 9.158 19,693 -0.09(-1.02%)
Dec 06, 2019 9.452 9.480 9.253 9.253 9,819 -0.01(-0.10%)
Dec 05, 2019 9.158 9.385 9.158 9.262 7,255 -0.04(-0.41%)
Dec 04, 2019 9.414 9.433 9.253 9.300 17,218 +0.00(+0.00%)
Dec 03, 2019 9.073 9.423 8.931 9.300 10,957 -0.01(-0.10%)
Dec 02, 2019 9.480 9.480 9.187 9.310 13,125 -0.20(-2.14%)
Nov 29, 2019 9.391 9.565 9.374 9.513 2,111 +0.00(+0.05%)
Nov 27, 2019 9.575 9.575 9.224 9.508 9,080 +0.19(+2.03%)
Nov 26, 2019 9.660 9.660 9.319 9.319 9,640 -0.41(-4.19%)
Nov 25, 2019 9.177 9.726 9.177 9.726 14,945 +0.56(+6.10%)
Nov 22, 2019 9.414 9.414 9.168 9.168 2,217 +0.02(+0.21%)
Nov 21, 2019 9.187 9.205 8.997 9.149 14,230 -0.07(-0.72%)
Nov 20, 2019 9.139 9.319 9.139 9.215 27,269 -0.02(-0.21%)
Nov 19, 2019 9.272 9.272 9.101 9.234 40,306 +0.09(+1.04%)
Nov 18, 2019 9.120 9.281 9.092 9.139 24,757 -0.06(-0.62%)
Nov 15, 2019 9.120 9.234 9.012 9.196 13,304 +0.15(+1.68%)
Nov 14, 2019 9.130 9.177 8.907 9.044 6,719 +0.12(+1.38%)
Nov 13, 2019 8.808 9.092 8.808 8.921 27,993 +0.05(+0.53%)
Nov 12, 2019 8.760 8.997 8.704 8.874 19,733 +0.04(+0.43%)
Nov 11, 2019 8.808 8.883 8.732 8.836 20,456 +0.01(+0.11%)
Nov 08, 2019 9.139 9.395 8.722 8.827 23,863 -0.74(-7.72%)
Nov 07, 2019 9.565 9.565 9.196 9.565 12,959 +0.18(+1.92%)
Nov 06, 2019 9.461 9.461 9.187 9.385 13,784 -0.18(-1.88%)
Nov 05, 2019 9.215 9.565 9.215 9.565 10,115 +0.35(+3.80%)
Nov 04, 2019 9.329 9.329 9.092 9.215 6,406 -0.17(-1.82%)
Nov 01, 2019 8.997 9.404 8.817 9.385 15,627 +0.45(+4.98%)
Oct 31, 2019 8.997 8.997 8.902 8.940 22,323 -0.06(-0.63%)
Oct 30, 2019 8.893 8.997 8.893 8.997 10,542 +0.10(+1.17%)
Oct 29, 2019 8.817 8.893 8.817 8.893 6,449 -0.04(-0.42%)
Oct 28, 2019 8.874 9.007 8.827 8.931 22,291 +0.04(+0.43%)
Oct 25, 2019 8.902 8.997 8.817 8.893 4,329 +0.15(+1.73%)
Oct 24, 2019 8.997 8.997 8.713 8.741 8,879 -0.16(-1.81%)
Oct 23, 2019 8.988 8.988 8.859 8.902 2,744 +0.09(+0.97%)
Oct 22, 2019 8.874 8.940 8.779 8.817 18,900 -0.06(-0.64%)
Oct 21, 2019 8.959 9.025 8.798 8.874 18,318 +0.06(+0.64%)
Oct 18, 2019 8.704 8.969 8.704 8.817 7,180 -0.01(-0.11%)
Oct 17, 2019 8.808 8.997 8.808 8.827 7,634 +0.00(+0.00%)
Oct 16, 2019 8.808 8.947 8.656 8.827 11,437 -0.11(-1.27%)
Oct 15, 2019 8.476 8.997 8.476 8.940 27,545 +0.56(+6.67%)
Oct 14, 2019 8.694 8.760 8.249 8.382 37,650 -0.36(-4.12%)
Oct 11, 2019 8.628 8.760 8.467 8.741 59,869 +0.41(+4.89%)
Oct 10, 2019 8.659 8.659 8.306 8.334 18,574 -0.06(-0.68%)
Oct 09, 2019 8.429 8.614 8.125 8.391 21,126 +0.40(+4.98%)
Oct 08, 2019 8.391 8.391 7.955 7.993 25,488 -0.14(-1.75%)
Oct 07, 2019 7.719 8.287 7.719 8.135 58,128 +0.46(+6.05%)
Oct 04, 2019 7.709 7.974 7.567 7.671 60,186 -0.03(-0.37%)
Oct 03, 2019 7.785 7.955 7.577 7.700 12,232 -0.20(-2.52%)
Oct 02, 2019 8.050 8.097 7.871 7.899 23,630 -0.12(-1.53%)
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.