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

Nv5 Global (NQ: NVEE )

95.18 -1.08 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2015 16.30 17.31 15.80 16.36 41,136 +0.22(+1.36%)
Mar 30, 2015 15.97 16.34 15.70 16.14 39,851 +0.14(+0.88%)
Mar 27, 2015 16.00 16.37 14.08 16.00 65,564 -0.08(-0.50%)
Mar 26, 2015 15.85 16.29 15.50 16.08 42,671 +0.18(+1.13%)
Mar 25, 2015 15.75 16.29 15.75 15.90 63,208 +0.00(+0.00%)
Mar 24, 2015 15.55 15.99 15.46 15.90 41,619 +0.40(+2.58%)
Mar 23, 2015 14.25 15.88 14.03 15.50 45,723 +1.22(+8.54%)
Mar 20, 2015 14.30 14.30 14.01 14.28 13,615 +0.05(+0.35%)
Mar 19, 2015 14.11 14.29 14.00 14.23 14,809 +0.06(+0.42%)
Mar 18, 2015 14.14 14.19 14.00 14.17 4,127 +0.16(+1.14%)
Mar 17, 2015 14.18 14.18 13.75 14.01 9,706 -0.29(-2.03%)
Mar 16, 2015 14.08 14.45 13.60 14.30 34,161 +0.19(+1.35%)
Mar 13, 2015 14.30 14.43 14.03 14.11 26,646 -0.00(-0.00%)
Mar 12, 2015 14.40 14.58 14.08 14.11 11,198 +0.02(+0.14%)
Mar 11, 2015 14.46 14.87 14.02 14.09 15,396 -0.26(-1.81%)
Mar 10, 2015 14.90 14.98 14.00 14.35 19,210 -0.49(-3.30%)
Mar 09, 2015 14.40 15.25 14.40 14.84 77,064 +0.60(+4.21%)
Mar 06, 2015 14.21 14.48 13.62 14.24 31,921 +0.05(+0.35%)
Mar 05, 2015 13.50 14.25 13.50 14.19 63,725 +0.89(+6.69%)
Mar 04, 2015 13.20 13.41 13.22 13.30 17,837 +0.08(+0.61%)
Mar 03, 2015 13.50 13.50 13.26 13.22 13,367 -0.25(-1.86%)
Mar 02, 2015 12.87 13.73 12.79 13.47 64,680 +0.53(+4.10%)
Feb 27, 2015 13.01 13.10 12.90 12.94 24,657 -0.11(-0.84%)
Feb 26, 2015 12.87 13.05 12.86 13.05 19,480 +0.19(+1.48%)
Feb 25, 2015 12.80 12.98 12.60 12.86 12,280 +0.04(+0.31%)
Feb 24, 2015 12.90 12.98 12.65 12.82 6,347 -0.08(-0.62%)
Feb 23, 2015 12.54 12.90 12.30 12.90 16,869 +0.60(+4.88%)
Feb 20, 2015 12.75 12.88 12.20 12.30 27,321 -0.29(-2.30%)
Feb 19, 2015 12.90 12.96 12.51 12.59 11,167 -0.26(-2.02%)
Feb 18, 2015 12.95 13.00 12.47 12.85 38,836 -0.14(-1.08%)
Feb 17, 2015 12.65 13.09 12.65 12.99 48,315 +0.39(+3.10%)
Feb 13, 2015 12.68 12.60 12.60 12.60 54,600 +0.05(+0.40%)
Feb 12, 2015 12.15 12.68 12.15 12.55 41,183 +0.29(+2.37%)
Feb 11, 2015 12.17 12.70 12.00 12.26 39,698 +0.26(+2.17%)
Feb 10, 2015 11.86 12.18 11.55 12.00 33,328 +0.24(+2.04%)
Feb 09, 2015 12.30 12.46 11.62 11.76 24,324 -0.56(-4.55%)
Feb 06, 2015 11.95 12.46 11.66 12.32 9,934 +0.47(+3.97%)
Feb 05, 2015 11.85 12.44 11.77 11.85 21,726 +0.07(+0.59%)
Feb 04, 2015 11.60 11.85 11.11 11.78 5,966 +0.11(+0.94%)
Feb 03, 2015 11.69 11.80 11.44 11.67 11,625 -0.02(-0.17%)
Feb 02, 2015 11.00 12.05 11.00 11.69 52,098 -0.16(-1.35%)
Jan 30, 2015 11.56 11.88 11.56 11.85 25,812 -0.20(-1.66%)
Jan 29, 2015 10.70 12.16 10.56 12.05 31,393 +1.49(+14.11%)
Jan 28, 2015 10.95 10.95 10.50 10.56 6,436 -0.21(-1.95%)
Jan 27, 2015 10.35 10.83 10.35 10.77 9,448 +0.24(+2.28%)
Jan 26, 2015 10.60 11.60 10.30 10.53 21,837 -0.07(-0.66%)
Jan 23, 2015 10.52 10.76 10.52 10.60 6,611 +0.08(+0.76%)
Jan 22, 2015 10.73 11.17 10.41 10.52 18,203 -0.41(-3.75%)
Jan 21, 2015 10.35 10.99 10.30 10.93 24,120 +0.48(+4.59%)
Jan 20, 2015 10.65 10.69 10.30 10.45 18,679 -0.19(-1.79%)
Jan 16, 2015 10.26 10.80 10.15 10.64 10,186 +0.35(+3.40%)
Jan 15, 2015 10.00 10.50 9.790 10.29 35,909 +0.39(+3.94%)
Jan 14, 2015 10.50 10.85 9.800 9.900 42,010 -0.60(-5.71%)
Jan 13, 2015 10.35 10.85 10.35 10.50 40,680 +0.44(+4.37%)
Jan 12, 2015 10.51 11.33 9.520 10.06 128,321 -0.45(-4.28%)
Jan 09, 2015 11.03 11.47 10.25 10.51 94,928 -1.03(-8.93%)
Jan 08, 2015 12.35 12.54 11.49 11.54 79,353 -0.82(-6.63%)
Jan 07, 2015 12.52 12.52 12.04 12.36 31,014 -0.06(-0.48%)
Jan 06, 2015 12.38 12.85 12.15 12.42 19,707 -0.26(-2.05%)
Jan 05, 2015 13.24 13.24 11.75 12.68 67,635 -0.46(-3.50%)
Jan 02, 2015 13.18 13.21 12.60 13.14 36,020 +0.14(+1.08%)
Dec 31, 2014 12.70 13.00 13.00 13.00 29,900 +0.00(+0.00%)
Dec 30, 2014 12.94 13.25 12.79 13.00 20,201 -0.06(-0.46%)
Dec 29, 2014 13.15 13.58 12.84 13.06 38,749 -0.33(-2.46%)
Dec 26, 2014 13.42 13.59 12.86 13.39 14,052 +0.61(+4.77%)
Dec 24, 2014 13.11 12.78 12.78 12.78 20,200 -0.19(-1.46%)
Dec 23, 2014 13.27 13.27 12.72 12.97 27,165 -0.22(-1.67%)
Dec 22, 2014 13.00 13.27 12.70 13.19 44,287 -0.08(-0.60%)
Dec 19, 2014 13.42 13.62 13.01 13.27 16,666 -0.18(-1.34%)
Dec 18, 2014 13.88 13.88 13.02 13.45 24,655 -0.34(-2.47%)
Dec 17, 2014 12.80 13.91 12.80 13.79 22,216 +0.99(+7.73%)
Dec 16, 2014 13.30 13.85 11.86 12.80 85,899 -1.21(-8.64%)
Dec 15, 2014 14.98 14.98 13.82 14.01 50,447 -0.03(-0.21%)
Dec 12, 2014 14.63 14.88 13.71 14.04 34,787 -0.66(-4.49%)
Dec 11, 2014 14.27 14.85 13.78 14.70 73,966 +0.67(+4.78%)
Dec 10, 2014 13.48 14.14 13.40 14.03 42,143 +0.59(+4.39%)
Dec 09, 2014 13.55 14.21 13.06 13.44 49,429 -0.83(-5.82%)
Dec 08, 2014 14.30 15.24 13.39 14.27 155,656 +0.18(+1.28%)
Dec 05, 2014 14.15 14.52 13.60 14.09 47,157 +0.14(+1.00%)
Dec 04, 2014 13.17 13.95 12.82 13.95 141,640 +0.85(+6.49%)
Dec 03, 2014 12.26 13.35 12.10 13.10 97,636 +1.07(+8.89%)
Dec 02, 2014 11.90 12.41 11.50 12.03 42,250 +0.63(+5.53%)
Dec 01, 2014 12.70 12.70 11.05 11.40 128,097 -1.35(-10.59%)
Nov 28, 2014 12.56 12.91 12.45 12.75 21,020 -0.24(-1.85%)
Nov 26, 2014 12.95 12.99 12.99 12.99 37,800 +0.04(+0.31%)
Nov 25, 2014 12.74 13.34 12.65 12.95 50,875 -0.05(-0.38%)
Nov 24, 2014 12.95 13.40 12.80 13.00 158,094 +0.63(+5.09%)
Nov 21, 2014 11.63 12.76 11.63 12.37 96,235 +0.27(+2.23%)
Nov 20, 2014 11.82 12.10 11.63 12.10 79,336 +0.40(+3.42%)
Nov 19, 2014 11.94 12.23 11.60 11.70 40,500 +0.07(+0.60%)
Nov 18, 2014 12.10 12.25 11.50 11.63 161,550 +0.10(+0.87%)
Nov 17, 2014 10.95 12.40 10.60 11.53 326,467 +1.04(+9.91%)
Nov 14, 2014 10.00 11.00 10.00 10.49 360,714 +1.19(+12.80%)
Nov 13, 2014 9.100 9.300 9.100 9.300 900 +0.17(+1.86%)
Nov 12, 2014 8.960 9.200 8.800 9.130 16,706 +0.13(+1.44%)
Nov 11, 2014 9.010 9.100 9.000 9.000 1,350 +0.00(+0.00%)
Nov 10, 2014 9.030 9.200 9.000 9.000 6,276 -0.20(-2.17%)
Nov 07, 2014 9.000 9.400 9.000 9.200 3,503 +0.10(+1.10%)
Oct 30, 2014 9.120 9.100 9.100 9.100 25 -0.28(-2.99%)
Oct 23, 2014 8.850 9.380 9.380 9.380 2,900 +0.23(+2.51%)
Oct 22, 2014 8.800 9.200 8.800 9.150 1,530 -0.15(-1.61%)
Oct 20, 2014 9.060 9.300 9.300 9.300 2,800 +0.20(+2.20%)
Oct 17, 2014 9.200 9.200 9.100 9.100 340 +0.30(+3.41%)
Oct 16, 2014 8.630 8.800 8.800 8.800 6,084 +0.00(+0.01%)
Oct 15, 2014 8.780 8.850 8.500 8.800 2,116 -0.05(-0.57%)
Oct 14, 2014 8.900 8.900 8.750 8.850 2,450 -0.12(-1.34%)
Oct 09, 2014 9.000 8.970 8.970 8.970 1,000 +0.07(+0.79%)
Oct 08, 2014 9.010 9.030 8.605 8.900 1,783 -0.17(-1.87%)
Oct 07, 2014 8.900 9.070 8.900 9.070 3,450 +0.10(+1.11%)
Oct 06, 2014 9.180 9.180 8.950 8.970 4,900 -0.06(-0.66%)
Oct 03, 2014 9.400 9.400 9.020 9.030 2,585 +0.02(+0.22%)
Oct 02, 2014 9.400 9.440 9.010 9.010 8,761 -0.42(-4.45%)
Oct 01, 2014 9.440 9.450 9.125 9.430 5,180 -0.07(-0.73%)
Sep 30, 2014 9.480 9.500 9.000 9.499 9,047 -0.00(-0.01%)
Sep 29, 2014 9.470 9.500 9.450 9.500 1,600 +0.03(+0.32%)
Sep 26, 2014 9.420 9.470 9.400 9.470 2,710 +0.03(+0.37%)
Sep 25, 2014 9.210 9.435 9.210 9.435 2,400 +0.19(+2.00%)
Sep 24, 2014 9.360 9.390 9.250 9.250 8,137 +0.13(+1.43%)
Sep 23, 2014 9.200 9.300 9.000 9.120 1,693 +0.12(+1.33%)
Sep 22, 2014 9.310 9.320 8.100 9.000 16,840 -0.10(-1.10%)
Sep 19, 2014 9.510 10.00 9.100 9.100 17,416 -0.57(-5.89%)
Sep 18, 2014 9.770 9.850 9.610 9.670 6,722 -0.13(-1.33%)
Sep 17, 2014 9.950 9.950 9.740 9.800 4,908 +0.15(+1.55%)
Sep 16, 2014 9.670 9.900 9.650 9.650 3,355 -0.15(-1.53%)
Sep 15, 2014 9.550 9.900 9.520 9.800 9,037 -0.13(-1.31%)
Sep 12, 2014 9.940 9.950 9.700 9.930 5,861 +0.13(+1.33%)
Sep 11, 2014 10.05 10.05 9.760 9.800 4,708 -0.27(-2.73%)
Sep 10, 2014 9.900 10.25 9.810 10.07 19,401 +0.07(+0.75%)
Sep 09, 2014 9.850 10.00 9.680 10.00 7,054 +0.00(+0.00%)
Sep 08, 2014 9.600 10.00 9.500 10.00 16,351 +0.50(+5.26%)
Sep 05, 2014 9.450 9.500 9.380 9.500 4,178 +0.13(+1.39%)
Sep 04, 2014 9.510 9.510 9.450 9.370 2,900 -0.08(-0.85%)
Sep 03, 2014 9.450 9.500 9.360 9.450 15,583 +0.09(+0.96%)
Sep 02, 2014 9.990 9.990 9.010 9.360 15,703 -0.12(-1.27%)
Aug 29, 2014 9.450 9.480 9.480 9.480 8,600 +0.06(+0.64%)
Aug 28, 2014 10.00 10.00 9.350 9.420 9,621 +0.07(+0.75%)
Aug 27, 2014 9.350 9.350 9.350 9.350 100 -0.15(-1.58%)
Aug 26, 2014 9.400 9.500 9.080 9.500 1,618 +0.01(+0.11%)
Aug 25, 2014 11.00 11.00 9.000 9.490 4,903 +0.45(+4.98%)
Aug 22, 2014 9.500 9.500 9.001 9.040 5,200 -0.34(-3.62%)
Aug 21, 2014 9.360 9.360 9.310 9.380 1,150 -0.00(-0.00%)
Aug 20, 2014 9.450 9.450 9.380 9.380 200 -0.02(-0.21%)
Aug 18, 2014 9.540 9.400 9.400 9.400 3,300 +0.02(+0.21%)
Aug 15, 2014 9.500 9.500 9.250 9.380 197,850 -0.12(-1.26%)
Aug 14, 2014 9.700 10.00 9.670 9.500 8,871 +0.05(+0.53%)
Aug 12, 2014 9.406 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Aug 08, 2014 9.690 9.550 9.550 9.550 1,500 -0.05(-0.52%)
Aug 07, 2014 9.700 9.700 9.270 9.600 1,500 -0.03(-0.31%)
Aug 01, 2014 9.500 9.630 9.630 9.630 2,000 -0.27(-2.73%)
Jul 31, 2014 9.550 10.00 9.550 9.900 600 +0.01(+0.10%)
Jul 30, 2014 9.500 9.890 9.500 9.890 200 +0.44(+4.66%)
Jul 29, 2014 9.500 10.000 9.250 9.450 2,400 -0.05(-0.53%)
Jul 23, 2014 9.520 9.520 9.500 9.500 269 +0.23(+2.48%)
Jul 22, 2014 8.770 9.500 8.770 9.270 2,647 +0.18(+1.98%)
Jul 21, 2014 9.300 9.300 9.090 9.090 809 -0.41(-4.32%)
Jul 18, 2014 9.080 9.500 9.080 9.500 200 -0.10(-1.04%)
Jul 17, 2014 9.950 9.950 9.500 9.600 4,040 +0.10(+1.05%)
Jul 16, 2014 9.450 9.500 9.110 9.500 1,193 -0.40(-4.04%)
Jul 14, 2014 9.120 9.900 9.900 9.900 400 +0.01(+0.10%)
Jul 08, 2014 9.700 9.890 9.890 9.890 2,000 -0.13(-1.30%)
Jul 07, 2014 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 03, 2014 10.00 10.00 10.00 10.00 100 +0.07(+0.70%)
Jul 01, 2014 9.930 9.930 9.930 9.930 100 +0.08(+0.81%)
Jun 30, 2014 9.800 9.850 9.800 9.850 200 +0.30(+3.14%)
Jun 27, 2014 9.630 9.690 9.550 9.550 546 -0.28(-2.81%)
Jun 26, 2014 9.870 9.870 9.640 9.826 3,000 -0.32(-3.19%)
Jun 25, 2014 9.630 10.15 9.630 10.15 1,005 +0.15(+1.50%)
Jun 24, 2014 10.00 10.00 10.00 10.00 110 +0.00(+0.00%)
Jun 23, 2014 9.980 10.00 9.980 10.00 620 -0.19(-1.86%)
Jun 20, 2014 10.03 10.19 10.00 10.19 601 -0.06(-0.59%)
Jun 19, 2014 10.25 10.25 10.25 10.25 300 +0.25(+2.50%)
Jun 18, 2014 10.17 10.17 10.00 10.00 701 -0.22(-2.15%)
Jun 13, 2014 9.800 10.22 10.22 10.22 600 +0.22(+2.20%)
Jun 12, 2014 10.05 10.15 9.970 10.00 4,315 -0.18(-1.80%)
Jun 11, 2014 10.18 10.18 10.18 10.18 461 -0.25(-2.36%)
Jun 10, 2014 10.45 10.43 10.20 10.43 13,457 +0.38(+3.78%)
Jun 06, 2014 9.900 10.22 9.900 10.05 2,600 +0.05(+0.50%)
Jun 05, 2014 9.880 10.05 9.880 10.00 10,092 +0.15(+1.52%)
Jun 04, 2014 9.870 9.870 9.850 9.850 2,100 -0.03(-0.30%)
Jun 03, 2014 9.850 9.880 9.850 9.880 4,333 +0.00(+0.00%)
Jun 02, 2014 9.650 9.880 9.640 9.880 4,087 -0.02(-0.20%)
May 30, 2014 9.650 9.930 9.650 9.900 1,675 -0.05(-0.50%)
May 29, 2014 9.940 9.950 9.900 9.950 610 +0.20(+2.05%)
May 28, 2014 9.950 10.00 9.750 9.750 7,955 +0.02(+0.21%)
May 27, 2014 9.950 9.950 9.650 9.730 12,059 +0.03(+0.31%)
May 23, 2014 9.800 9.700 9.700 9.700 1,000 +0.00(+0.00%)
May 22, 2014 9.500 9.960 9.500 9.700 1,865 -0.11(-1.12%)
May 21, 2014 8.980 9.810 8.750 9.810 13,300 +0.81(+9.00%)
May 20, 2014 10.00 10.00 8.950 9.000 17,150 -1.05(-10.45%)
May 19, 2014 10.10 10.20 9.950 10.05 2,500 +0.05(+0.50%)
May 16, 2014 10.17 10.17 10.000 10.000 602 +0.45(+4.71%)
May 15, 2014 10.22 10.22 9.550 9.550 4,900 -0.05(-0.52%)
May 14, 2014 9.400 9.600 9.400 9.600 1,150 +0.10(+1.05%)
May 09, 2014 9.480 9.500 9.500 9.500 500 +0.10(+1.06%)
May 06, 2014 9.400 9.400 9.400 9.400 2 +0.20(+2.17%)
May 05, 2014 9.100 9.250 9.100 9.200 843 -0.36(-3.77%)
May 01, 2014 9.560 9.560 9.560 9.560 0 -0.29(-2.94%)
Apr 28, 2014 9.307 9.850 9.850 9.850 800 -0.05(-0.51%)
Apr 24, 2014 9.500 9.900 9.900 9.900 80 -0.01(-0.10%)
Apr 23, 2014 9.525 9.970 9.510 9.910 500 -0.09(-0.90%)
Apr 17, 2014 9.750 10.00 10.00 10.00 600 +0.05(+0.50%)
Apr 15, 2014 9.533 9.950 9.950 9.950 400 +0.05(+0.51%)
Apr 14, 2014 9.900 9.900 9.900 9.900 110 -0.05(-0.50%)
Apr 10, 2014 9.950 9.950 9.950 9.950 0 +0.06(+0.61%)
Apr 09, 2014 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Apr 08, 2014 9.950 9.950 9.850 9.850 632 -0.15(-1.50%)
Apr 07, 2014 9.530 10.00 9.480 10.00 3,147 +0.00(+0.00%)
Apr 03, 2014 9.950 10.00 10.00 10.00 500 -0.01(-0.10%)
Apr 02, 2014 10.50 10.50 10.00 10.01 7,020 +0.08(+0.81%)
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.