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

Natuzzi S.P.A. ADR (NY: NTZ )

5.256 +0.156 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 1.970 2.030 1.870 1.893 28,070 -0.09(-4.40%)
Jul 30, 2019 2.070 2.070 1.975 1.980 9,666 -0.09(-4.35%)
Jul 29, 2019 2.060 2.070 2.000 2.070 2,769 +0.04(+1.81%)
Jul 26, 2019 2.060 2.130 1.988 2.033 10,500 +0.03(+1.66%)
Jul 25, 2019 2.010 2.070 1.985 2.000 12,144 +0.00(+0.00%)
Jul 24, 2019 2.060 2.060 1.961 2.000 30,444 -0.08(-3.85%)
Jul 23, 2019 2.160 2.160 2.080 2.080 16,446 -0.04(-1.89%)
Jul 22, 2019 2.180 2.260 2.110 2.120 9,877 -0.06(-2.75%)
Jul 19, 2019 2.190 2.200 2.160 2.180 17,500 -0.00(-0.00%)
Jul 18, 2019 2.252 2.289 2.179 2.180 5,454 +0.00(+0.00%)
Jul 17, 2019 2.180 2.180 2.180 2.180 457 -0.03(-1.36%)
Jul 16, 2019 2.320 2.330 2.170 2.210 13,131 -0.12(-5.15%)
Jul 15, 2019 2.540 2.540 2.310 2.330 2,731 -0.13(-5.28%)
Jul 12, 2019 2.554 2.554 2.280 2.460 10,800 -0.10(-3.72%)
Jul 11, 2019 2.650 2.650 2.517 2.555 1,931 -0.01(-0.58%)
Jul 10, 2019 2.450 2.650 2.450 2.570 3,815 +0.23(+9.83%)
Jul 08, 2019 2.340 2.340 2.340 0 -0.12(-4.80%)
Jul 05, 2019 2.402 2.458 2.395 2.458 1,300 -0.01(-0.49%)
Jul 03, 2019 2.500 2.500 2.470 2.470 3,800 -0.03(-1.20%)
Jul 02, 2019 2.537 2.537 2.500 2.500 1,338 +0.00(+0.00%)
Jul 01, 2019 2.460 2.500 2.460 2.500 865 +0.08(+3.31%)
Jun 28, 2019 2.340 2.480 2.340 2.420 22,200 +0.08(+3.48%)
Jun 27, 2019 2.308 2.440 2.308 2.339 4,100 +0.07(+3.14%)
Jun 26, 2019 2.290 2.380 2.260 2.267 3,052 +0.06(+2.83%)
Jun 25, 2019 2.270 2.330 2.180 2.205 98,124 -0.06(-2.86%)
Jun 24, 2019 2.568 2.568 2.270 2.270 33,357 -0.19(-7.89%)
Jun 21, 2019 2.660 2.740 2.434 2.464 23,600 -0.09(-3.36%)
Jun 20, 2019 2.665 2.671 2.550 2.550 10,431 -0.03(-1.16%)
Jun 19, 2019 2.770 2.770 2.570 2.580 16,256 -0.04(-1.53%)
Jun 18, 2019 2.720 2.780 2.620 2.620 10,202 -0.07(-2.48%)
Jun 17, 2019 2.840 2.840 2.637 2.687 31,281 -0.21(-7.36%)
Jun 14, 2019 2.890 2.900 2.890 2.900 500 -0.03(-1.02%)
Jun 13, 2019 2.930 2.930 2.930 2.930 2,343 +0.00(+0.00%)
Jun 12, 2019 2.980 2.980 2.930 2.930 1,000 -0.07(-2.33%)
Jun 11, 2019 3.000 3.000 3.000 3.000 37 +0.00(+0.00%)
Jun 10, 2019 2.985 3.000 2.985 3.000 1,272 -0.02(-0.67%)
Jun 07, 2019 3.039 3.039 3.000 3.020 2,200 -0.13(-4.13%)
Jun 06, 2019 3.150 3.150 3.150 3.150 100 +0.13(+4.30%)
Jun 05, 2019 3.250 3.250 3.020 3.020 9,922 -0.10(-3.06%)
Jun 04, 2019 3.200 3.260 3.115 3.115 1,985 +0.07(+2.14%)
Jun 03, 2019 3.150 3.170 3.050 3.050 4,847 -0.26(-7.85%)
May 31, 2019 3.310 3.310 3.310 3.310 100 +0.06(+1.85%)
May 30, 2019 3.250 3.250 3.250 3.250 4,402 +0.02(+0.46%)
May 29, 2019 3.200 3.235 3.200 3.235 1,053 +0.07(+2.11%)
May 28, 2019 3.310 3.400 3.168 3.168 16,138 -0.28(-8.17%)
May 24, 2019 3.660 3.660 3.450 3.450 16,900 -0.11(-3.09%)
May 23, 2019 3.610 3.620 3.510 3.560 1,800 +0.04(+1.14%)
May 22, 2019 3.770 3.775 3.500 3.520 72,410 -0.33(-8.57%)
May 21, 2019 3.880 3.940 3.760 3.850 1,799 +0.11(+2.94%)
May 20, 2019 3.700 3.750 3.650 3.740 25,894 -0.01(-0.27%)
May 17, 2019 3.880 3.880 3.703 3.750 17,100 -0.12(-3.10%)
May 16, 2019 3.900 3.942 3.870 3.870 1,102 -0.13(-3.25%)
May 14, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
May 13, 2019 4.010 4.020 4.000 4.000 4,316 -0.10(-2.44%)
May 09, 2019 4.100 4.100 4.100 0 -0.09(-2.17%)
May 08, 2019 4.239 4.239 4.190 4.191 3,689 -0.21(-4.75%)
May 07, 2019 4.250 4.422 4.250 4.400 28,490 +0.15(+3.53%)
May 06, 2019 4.250 4.250 4.250 4.250 327 +0.13(+3.14%)
May 03, 2019 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
May 02, 2019 4.140 4.140 4.120 4.120 513 -0.02(-0.47%)
May 01, 2019 4.070 4.140 4.070 4.140 495 +0.14(+3.50%)
Apr 29, 2019 4.000 4.000 4.000 0 +0.10(+2.56%)
Apr 26, 2019 3.900 3.900 3.900 3.900 500 -0.02(-0.51%)
Apr 25, 2019 3.800 3.920 3.800 3.920 889 -0.08(-2.00%)
Apr 24, 2019 4.020 4.060 4.000 4.000 1,735 -0.25(-5.88%)
Apr 23, 2019 4.291 4.309 4.250 4.250 1,410 +0.23(+5.72%)
Apr 22, 2019 4.020 4.020 4.020 4.020 626 -0.15(-3.60%)
Apr 18, 2019 4.072 4.226 4.072 4.170 4,900 +0.00(+0.00%)
Apr 17, 2019 4.370 4.450 4.170 4.170 1,698 -0.38(-8.35%)
Apr 16, 2019 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Apr 15, 2019 4.550 4.550 4.550 4.550 1,141 -0.04(-0.87%)
Apr 12, 2019 4.590 4.590 4.590 4.590 200 +0.05(+1.10%)
Apr 11, 2019 4.870 4.870 4.370 4.540 3,258 -0.36(-7.30%)
Apr 10, 2019 4.920 4.970 4.898 4.898 2,635 +0.03(+0.57%)
Apr 09, 2019 4.870 4.870 4.870 4.870 3 +0.00(+0.00%)
Apr 08, 2019 4.800 4.870 4.800 4.870 19 +0.00(+0.00%)
Apr 04, 2019 4.870 4.870 4.870 0 +0.00(+0.00%)
Apr 03, 2019 4.870 4.870 4.870 4.870 704 -0.10(-2.01%)
Apr 01, 2019 4.970 4.970 4.970 0 -0.18(-3.41%)
Mar 29, 2019 5.145 5.145 5.145 5.145 300 -0.08(-1.54%)
Mar 28, 2019 5.226 5.226 5.226 5.226 54 +0.00(+0.00%)
Mar 27, 2019 5.226 5.226 57 +0.00(+0.00%)
Mar 26, 2019 5.226 5.226 52 +0.00(+0.00%)
Mar 25, 2019 5.226 5.226 5.226 5.226 200 +0.19(+3.69%)
Mar 22, 2019 5.040 5.040 5.040 5.040 100 +0.00(+0.00%)
Mar 21, 2019 5.060 5.060 4.653 5.040 910 +0.18(+3.70%)
Mar 20, 2019 4.860 4.860 4.860 4.860 56 +0.00(+0.00%)
Mar 19, 2019 4.840 4.944 4.680 4.860 1,782 -0.11(-2.20%)
Mar 18, 2019 5.000 5.000 4.969 4.969 2,524 -0.01(-0.22%)
Mar 15, 2019 5.000 5.000 4.980 4.980 400 -0.17(-3.30%)
Mar 14, 2019 5.150 5.150 5.150 5.150 137 -0.09(-1.72%)
Mar 13, 2019 4.975 5.240 4.950 5.240 9,445 +0.14(+2.75%)
Mar 12, 2019 5.100 5.100 5.100 5.100 134 -0.06(-1.16%)
Mar 11, 2019 5.160 5.160 5.160 5.160 181 -0.20(-3.73%)
Mar 08, 2019 5.423 5.423 5.360 5.360 1,800 -0.14(-2.55%)
Mar 07, 2019 5.630 5.630 5.494 5.500 2,189 -0.13(-2.31%)
Mar 06, 2019 5.630 5.630 5.630 5.630 46 +0.00(+0.00%)
Mar 05, 2019 5.630 5.630 5.630 5.630 1 +0.00(+0.00%)
Mar 04, 2019 5.600 5.630 5.600 5.630 342 +0.22(+4.07%)
Mar 01, 2019 5.410 5.410 5.410 5.410 300 +0.05(+0.93%)
Feb 28, 2019 5.360 5.360 5.360 5.360 116 +0.00(+0.00%)
Feb 27, 2019 5.672 5.672 5.360 5.360 336 -0.47(-8.06%)
Feb 26, 2019 5.800 5.860 5.668 5.830 1,059 +0.19(+3.37%)
Feb 25, 2019 5.790 5.790 5.640 5.640 810 -0.31(-5.21%)
Feb 22, 2019 5.930 6.010 5.930 5.950 1,800 +0.02(+0.34%)
Feb 21, 2019 5.980 6.060 5.900 5.930 1,520 +0.10(+1.75%)
Feb 20, 2019 6.050 6.088 5.750 5.828 2,517 +0.08(+1.36%)
Feb 19, 2019 5.737 5.750 4.590 5.750 2,979 +0.10(+1.77%)
Feb 15, 2019 5.650 5.650 5.650 5.650 20 +0.10(+1.80%)
Feb 14, 2019 5.200 6.200 4.468 5.550 6,031 +0.14(+2.59%)
Feb 13, 2019 5.300 5.600 5.300 5.410 2,882 +0.26(+5.05%)
Feb 12, 2019 5.250 5.300 5.150 5.150 226 +0.00(+0.00%)
Feb 11, 2019 5.650 5.650 5.150 5.150 5,617 -0.60(-10.43%)
Feb 08, 2019 5.750 5.750 5.750 5.750 60 +0.00(+0.00%)
Feb 07, 2019 5.750 5.750 5.750 5.750 26 -0.05(-0.86%)
Feb 06, 2019 6.150 6.150 5.800 5.800 615 +0.05(+0.87%)
Feb 05, 2019 6.232 6.232 5.750 5.750 155 -0.30(-4.96%)
Feb 04, 2019 6.050 6.050 6.050 6.050 12 +0.00(+0.00%)
Feb 01, 2019 5.950 6.050 5.950 6.050 3,820 +0.20(+3.42%)
Jan 31, 2019 5.900 6.100 5.550 5.850 1,445 -0.15(-2.50%)
Jan 30, 2019 6.000 6.000 5.628 6.000 481 +0.20(+3.45%)
Jan 29, 2019 6.350 6.350 5.800 5.800 1,516 -0.20(-3.33%)
Jan 28, 2019 6.400 6.400 6.000 6.000 2,609 -0.25(-4.00%)
Jan 25, 2019 5.750 6.550 5.750 6.250 1,920 +0.25(+4.17%)
Jan 24, 2019 5.650 6.000 5.650 6.000 2,217 +0.30(+5.26%)
Jan 23, 2019 5.700 5.700 5.700 5.700 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.763 5.350 5.700 2,069 +0.45(+8.57%)
Jan 18, 2019 5.150 5.450 5.100 5.250 3,680 +0.28(+5.53%)
Jan 17, 2019 4.960 5.150 4.960 4.975 906 +0.02(+0.35%)
Jan 16, 2019 4.957 4.957 4.957 4.957 29 -0.24(-4.66%)
Jan 15, 2019 4.750 5.200 4.750 5.200 725 +0.50(+10.54%)
Jan 14, 2019 5.101 5.200 4.704 4.704 1,083 -0.40(-7.76%)
Jan 11, 2019 4.900 5.100 4.875 5.100 2,280 +0.20(+4.08%)
Jan 10, 2019 4.950 4.950 4.900 4.900 65 +0.00(+0.00%)
Jan 09, 2019 4.850 4.900 4.350 4.900 8,479 +0.15(+3.16%)
Jan 08, 2019 4.900 4.900 4.700 4.750 374 +0.15(+3.26%)
Jan 07, 2019 4.289 4.800 4.289 4.600 3,408 +0.24(+5.63%)
Jan 04, 2019 4.500 4.500 4.275 4.355 4,620 -0.14(-3.22%)
Jan 03, 2019 4.400 4.500 4.400 4.500 103 +0.25(+5.88%)
Jan 02, 2019 4.184 4.422 4.184 4.250 5,486 +0.30(+7.59%)
Dec 31, 2018 4.050 4.100 3.850 3.950 9,220 -0.15(-3.66%)
Dec 28, 2018 3.750 4.200 3.750 4.100 5,460 +0.35(+9.33%)
Dec 27, 2018 3.950 4.100 3.750 3.750 9,575 -0.00(-0.01%)
Dec 26, 2018 4.005 4.200 3.751 3.751 7,699 -0.30(-7.40%)
Dec 24, 2018 4.000 4.100 4.000 4.050 4,200 +0.00(+0.00%)
Dec 21, 2018 4.100 4.500 4.050 4.050 4,020 -0.06(-1.35%)
Dec 20, 2018 4.106 4.106 4.106 4.106 2 +0.00(+0.00%)
Dec 19, 2018 4.100 4.250 4.100 4.106 15,868 -0.24(-5.62%)
Dec 18, 2018 4.100 4.500 4.100 4.350 8,049 +0.05(+1.16%)
Dec 17, 2018 4.350 4.350 4.101 4.300 4,821 -0.20(-4.44%)
Dec 14, 2018 4.500 4.500 4.450 4.500 160 +0.05(+1.12%)
Dec 13, 2018 4.450 4.450 4.450 4.450 28 -0.05(-1.11%)
Dec 12, 2018 4.500 4.500 4.372 4.500 423 +0.00(+0.00%)
Dec 11, 2018 4.500 4.500 4.498 4.500 460 +0.15(+3.45%)
Dec 10, 2018 4.500 4.700 4.250 4.350 5,883 -0.15(-3.33%)
Dec 07, 2018 4.200 4.500 4.200 4.500 920 +0.00(+0.00%)
Dec 06, 2018 4.500 4.551 4.300 4.500 10,312 +0.00(+0.00%)
Dec 04, 2018 4.850 5.000 4.500 4.500 2,580 -0.50(-10.00%)
Dec 03, 2018 5.000 5.050 4.700 5.000 2,960 +0.05(+1.01%)
Nov 30, 2018 4.550 4.950 4.550 4.950 1,980 +0.15(+3.13%)
Nov 29, 2018 4.650 4.800 4.650 4.800 526 -0.20(-4.00%)
Nov 28, 2018 4.750 5.050 4.750 5.000 414 +0.00(+0.00%)
Nov 27, 2018 4.850 5.000 4.723 5.000 1,160 +0.10(+2.04%)
Nov 26, 2018 4.900 4.900 4.900 4.900 860 -0.17(-3.45%)
Nov 23, 2018 5.050 5.200 5.050 5.075 2,540 -0.02(-0.37%)
Nov 21, 2018 5.094 5.094 5.094 0 -0.01(-0.12%)
Nov 20, 2018 5.150 5.176 5.100 5.100 1,540 +0.00(+0.00%)
Nov 19, 2018 5.059 5.187 5.059 5.100 366 +0.06(+1.11%)
Nov 15, 2018 5.044 5.044 5.044 0 +0.04(+0.88%)
Nov 14, 2018 4.250 5.050 4.100 5.000 50,260 +0.05(+1.01%)
Nov 13, 2018 5.255 5.255 4.900 4.950 6,171 -0.40(-7.48%)
Nov 12, 2018 5.400 5.400 5.333 5.350 2,192 -0.10(-1.83%)
Nov 09, 2018 5.800 5.800 5.450 5.450 4,900 -0.55(-9.17%)
Nov 08, 2018 5.850 6.003 5.829 6.000 660 -0.15(-2.44%)
Nov 07, 2018 5.854 6.150 5.854 6.150 320 +0.08(+1.31%)
Nov 06, 2018 5.950 6.100 5.800 6.071 9,324 -0.18(-2.87%)
Nov 05, 2018 5.900 6.250 5.900 6.250 303 +0.00(+0.00%)
Nov 02, 2018 6.250 6.250 6.250 6.250 220 +0.05(+0.81%)
Nov 01, 2018 6.200 6.200 6.200 6.200 108 +0.24(+3.97%)
Oct 31, 2018 5.800 6.023 5.800 5.963 1,990 +0.01(+0.23%)
Oct 30, 2018 6.150 6.150 5.937 5.950 1,624 -0.22(-3.56%)
Oct 29, 2018 6.170 6.170 6.170 6.170 0 +0.02(+0.32%)
Oct 26, 2018 6.100 6.250 6.100 6.150 2,600 -0.05(-0.81%)
Oct 25, 2018 6.250 6.250 6.200 6.200 40 +0.00(+0.00%)
Oct 24, 2018 6.150 6.250 6.150 6.200 530 +0.20(+3.33%)
Oct 23, 2018 6.008 6.008 5.900 6.000 4,293 -0.15(-2.44%)
Oct 22, 2018 6.100 6.150 6.100 6.150 1,309 +0.00(+0.00%)
Oct 19, 2018 6.150 6.400 6.100 6.150 1,220 -0.25(-3.91%)
Oct 17, 2018 6.400 6.400 6.400 0 +0.15(+2.40%)
Oct 16, 2018 6.400 6.400 6.250 6.250 163 -0.15(-2.34%)
Oct 15, 2018 6.101 6.400 6.101 6.400 182 +0.20(+3.23%)
Oct 12, 2018 6.100 6.400 6.100 6.200 5,220 -0.04(-0.70%)
Oct 11, 2018 6.200 6.250 6.200 6.244 10,455 +0.18(+2.97%)
Oct 10, 2018 6.263 6.300 6.064 6.064 8,473 -0.44(-6.72%)
Oct 09, 2018 6.400 6.500 6.400 6.500 483 -0.05(-0.76%)
Oct 08, 2018 6.282 6.600 6.282 6.550 340 +0.15(+2.34%)
Oct 05, 2018 6.650 6.650 6.250 6.400 3,320 -0.10(-1.54%)
Oct 04, 2018 6.600 6.650 6.350 6.500 704 +0.00(+0.08%)
Oct 03, 2018 6.650 6.675 6.350 6.495 4,468 -0.05(-0.76%)
Oct 02, 2018 6.617 6.650 6.500 6.545 865 +0.20(+3.07%)
Oct 01, 2018 6.850 6.900 6.350 6.350 9,371 -0.50(-7.30%)
Sep 28, 2018 6.850 6.900 6.850 6.850 580 -0.05(-0.72%)
Sep 27, 2018 7.150 7.150 6.800 6.900 3,107 -0.20(-2.82%)
Sep 26, 2018 7.200 7.350 6.950 7.100 13,928 -0.05(-0.70%)
Sep 25, 2018 7.150 7.400 7.050 7.150 8,318 +0.00(+0.00%)
Sep 24, 2018 7.200 7.795 7.000 7.150 4,847 -0.25(-3.38%)
Sep 21, 2018 7.500 7.500 7.100 7.400 37,420 -0.10(-1.33%)
Sep 20, 2018 7.500 7.500 7.401 7.500 1,590 +0.00(+0.00%)
Sep 19, 2018 7.305 7.750 7.305 7.500 1,840 +0.00(+0.00%)
Sep 18, 2018 7.550 7.850 7.341 7.500 3,678 +0.00(+0.00%)
Sep 17, 2018 7.750 7.750 7.423 7.500 55,158 -0.40(-5.06%)
Sep 14, 2018 8.050 8.050 7.650 7.900 7,400 +0.10(+1.28%)
Sep 13, 2018 8.250 8.250 7.550 7.800 19,694 -0.15(-1.89%)
Sep 12, 2018 7.600 8.000 7.600 7.950 1,609 +0.40(+5.30%)
Sep 11, 2018 7.550 7.950 7.550 7.550 3,077 -0.20(-2.52%)
Sep 10, 2018 7.600 7.750 7.550 7.745 2,761 -0.00(-0.06%)
Sep 07, 2018 7.600 7.750 7.550 7.750 5,400 +0.14(+1.81%)
Sep 06, 2018 7.550 7.750 7.500 7.612 3,311 +0.16(+2.18%)
Sep 04, 2018 7.450 7.450 7.450 0 -0.26(-3.35%)
Aug 31, 2018 7.708 7.708 7.708 0 +0.11(+1.42%)
Aug 30, 2018 7.650 7.650 7.600 7.600 580 -0.10(-1.30%)
Aug 29, 2018 7.700 7.866 7.550 7.700 3,932 +0.15(+1.99%)
Aug 28, 2018 8.000 8.000 7.550 7.550 2,756 -0.15(-1.94%)
Aug 27, 2018 7.500 7.700 7.500 7.699 3,810 -0.00(-0.01%)
Aug 24, 2018 7.500 7.700 7.500 7.700 740 +0.05(+0.65%)
Aug 22, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
Aug 21, 2018 7.400 7.700 7.400 7.500 4,881 -0.18(-2.34%)
Aug 20, 2018 7.450 7.680 7.400 7.680 580 -0.02(-0.26%)
Aug 17, 2018 7.500 7.700 7.400 7.700 2,160 +0.30(+4.05%)
Aug 15, 2018 7.400 7.400 7.400 0 -0.16(-2.09%)
Aug 14, 2018 7.350 7.558 7.350 7.558 580 +0.01(+0.11%)
Aug 13, 2018 8.000 8.000 7.250 7.550 1,242 -0.30(-3.82%)
Aug 10, 2018 7.350 7.850 7.350 7.850 1,220 +0.75(+10.56%)
Aug 09, 2018 7.497 7.497 7.100 7.100 1,240 -0.47(-6.24%)
Aug 07, 2018 7.572 7.572 7.572 0 -0.19(-2.38%)
Aug 06, 2018 7.650 7.800 7.650 7.758 196 +0.26(+3.43%)
Aug 03, 2018 7.500 7.500 7.500 7.500 40 -0.30(-3.85%)
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.