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

Natural Alternativ (NQ: NAII )

6.550 +0.010 (+0.15%)
Streaming Delayed Price Updated: 2:27 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, 2023 6.990 7.300 6.990 7.200 5,464 +0.27(+3.90%)
Jul 28, 2023 7.136 7.136 6.930 6.930 5,266 -0.11(-1.56%)
Jul 27, 2023 7.002 7.135 6.920 7.040 6,585 -0.11(-1.54%)
Jul 26, 2023 7.000 7.250 6.800 7.150 21,446 +0.23(+3.32%)
Jul 25, 2023 7.000 7.100 6.920 6.920 15,877 -0.05(-0.72%)
Jul 24, 2023 7.090 7.230 6.970 6.970 4,465 -0.04(-0.57%)
Jul 21, 2023 7.200 7.402 6.920 7.010 5,047 +0.00(+0.00%)
Jul 20, 2023 7.060 7.220 6.955 7.010 17,205 -0.07(-0.99%)
Jul 19, 2023 6.980 7.160 6.920 7.080 14,943 -0.07(-0.98%)
Jul 18, 2023 7.000 7.180 6.960 7.150 9,948 +0.22(+3.17%)
Jul 17, 2023 7.100 7.110 6.930 6.930 4,754 -0.10(-1.42%)
Jul 14, 2023 7.120 7.150 7.030 7.030 7,455 -0.17(-2.36%)
Jul 13, 2023 7.240 7.250 7.120 7.200 6,643 -0.08(-1.03%)
Jul 12, 2023 7.300 7.430 7.080 7.275 14,932 +0.16(+2.18%)
Jul 11, 2023 7.220 7.250 7.050 7.120 3,691 -0.05(-0.70%)
Jul 10, 2023 7.400 7.500 7.170 7.170 1,734 +0.02(+0.28%)
Jul 07, 2023 7.403 7.435 7.100 7.150 7,286 -0.05(-0.69%)
Jul 06, 2023 7.100 7.270 6.900 7.200 12,838 +0.17(+2.42%)
Jul 05, 2023 7.100 7.222 6.875 7.030 17,055 -0.08(-1.13%)
Jul 03, 2023 7.280 7.280 7.000 7.110 13,393 -0.09(-1.25%)
Jun 30, 2023 7.220 7.490 6.970 7.200 25,427 -0.02(-0.28%)
Jun 29, 2023 7.340 7.510 7.170 7.220 17,360 +0.07(+0.98%)
Jun 28, 2023 7.400 7.490 7.150 7.150 8,797 -0.25(-3.38%)
Jun 27, 2023 7.446 7.628 7.400 7.400 10,608 -0.11(-1.53%)
Jun 26, 2023 7.470 7.650 7.450 7.515 5,832 +0.21(+2.95%)
Jun 23, 2023 7.450 7.450 7.300 7.300 4,625 -0.18(-2.41%)
Jun 22, 2023 7.300 7.480 7.300 7.480 2,178 +0.04(+0.54%)
Jun 21, 2023 7.450 7.450 7.310 7.440 4,317 -0.01(-0.13%)
Jun 20, 2023 7.500 7.520 7.350 7.450 4,452 -0.15(-1.97%)
Jun 16, 2023 7.510 7.600 7.510 7.600 785 +0.03(+0.40%)
Jun 15, 2023 7.570 7.570 7.570 7.570 4,496 -0.18(-2.32%)
May 08, 2023 7.710 7.910 7.630 7.750 4,860 -0.05(-0.64%)
May 05, 2023 7.900 7.950 7.620 7.800 5,096 -0.08(-1.02%)
May 04, 2023 7.550 7.880 7.550 7.880 16,850 +0.28(+3.68%)
May 03, 2023 8.450 8.450 7.540 7.600 49,322 -0.89(-10.48%)
May 02, 2023 8.750 8.760 8.460 8.490 5,885 -0.23(-2.64%)
May 01, 2023 8.870 8.870 8.720 8.720 1,938 -0.19(-2.13%)
Apr 28, 2023 8.860 8.910 8.860 8.910 716 -0.12(-1.33%)
Apr 26, 2023 9.030 373 +0.08(+0.95%)
Apr 25, 2023 9.370 9.400 8.945 8.945 1,854 -0.49(-5.24%)
Apr 24, 2023 8.940 9.440 8.910 9.440 6,078 +0.50(+5.59%)
Apr 21, 2023 8.830 8.940 8.830 8.940 1,616 +0.12(+1.30%)
Apr 20, 2023 8.790 8.830 8.790 8.825 1,547 +0.21(+2.50%)
Apr 19, 2023 8.600 8.610 8.600 8.610 352 -0.09(-1.03%)
Apr 18, 2023 8.790 8.837 8.700 8.700 902 -0.08(-0.91%)
Apr 17, 2023 8.650 8.790 8.610 8.780 3,461 +0.03(+0.34%)
Apr 14, 2023 8.490 8.785 8.490 8.750 3,624 -0.07(-0.85%)
Apr 13, 2023 8.959 8.959 8.750 8.825 2,086 -0.07(-0.73%)
Apr 12, 2023 8.730 8.890 8.730 8.890 523 -0.01(-0.11%)
Apr 11, 2023 8.810 8.900 8.680 8.900 4,990 +0.04(+0.45%)
Apr 10, 2023 8.660 9.000 8.590 8.860 11,179 +0.20(+2.31%)
Apr 06, 2023 8.790 8.791 8.650 8.660 1,727 -0.24(-2.70%)
Apr 05, 2023 8.750 8.950 8.650 8.900 3,772 +0.20(+2.30%)
Apr 04, 2023 9.010 9.050 8.700 8.700 8,508 -0.46(-5.02%)
Apr 03, 2023 9.010 9.300 8.890 9.160 2,845 -0.06(-0.65%)
Mar 31, 2023 9.010 9.351 8.980 9.220 7,758 +0.32(+3.60%)
Mar 30, 2023 8.790 9.030 8.790 8.900 3,258 -0.02(-0.22%)
Mar 29, 2023 9.300 9.300 8.780 8.920 5,998 -0.17(-1.87%)
Mar 28, 2023 8.860 9.140 8.840 9.090 5,083 +0.11(+1.22%)
Mar 27, 2023 9.256 9.490 8.870 8.980 8,344 -0.16(-1.75%)
Mar 23, 2023 9.140 347 -0.14(-1.51%)
Mar 22, 2023 9.580 9.580 8.963 9.280 2,828 +0.15(+1.64%)
Mar 21, 2023 9.470 9.690 8.990 9.130 8,732 +0.02(+0.22%)
Mar 20, 2023 9.400 9.650 9.100 9.110 25,661 -0.19(-2.04%)
Mar 17, 2023 9.330 9.350 8.800 9.300 28,621 +0.06(+0.65%)
Mar 16, 2023 8.780 9.240 8.750 9.240 23,040 +0.39(+4.41%)
Mar 15, 2023 8.750 9.000 8.750 8.850 2,713 +0.01(+0.11%)
Mar 14, 2023 8.920 9.100 8.840 8.840 4,186 -0.30(-3.34%)
Mar 13, 2023 9.060 9.400 8.860 9.145 7,306 +0.18(+2.01%)
Mar 10, 2023 9.000 9.020 8.750 8.965 1,132 -0.18(-1.91%)
Mar 09, 2023 9.000 9.300 8.980 9.140 4,708 +0.10(+1.11%)
Mar 08, 2023 8.990 9.310 8.835 9.040 10,078 +0.18(+2.03%)
Mar 07, 2023 9.000 9.000 8.860 8.860 1,234 +0.04(+0.45%)
Mar 06, 2023 9.000 9.400 8.820 8.820 23,396 -0.08(-0.95%)
Mar 03, 2023 8.770 8.983 8.770 8.905 1,813 -0.10(-1.06%)
Mar 02, 2023 8.780 9.040 8.780 9.000 4,713 +0.21(+2.39%)
Mar 01, 2023 9.210 9.210 8.720 8.790 9,464 -0.31(-3.41%)
Feb 28, 2023 9.060 9.245 9.060 9.100 2,671 -0.06(-0.71%)
Feb 27, 2023 9.295 9.419 9.120 9.165 1,341 +0.15(+1.72%)
Feb 24, 2023 9.300 9.300 9.000 9.010 4,175 -0.59(-6.15%)
Feb 23, 2023 8.810 9.600 8.740 9.600 34,928 +0.87(+9.97%)
Feb 22, 2023 8.650 8.886 8.650 8.730 2,733 -0.03(-0.34%)
Feb 21, 2023 9.000 9.000 8.650 8.760 6,303 +0.00(+0.00%)
Feb 17, 2023 8.960 8.960 8.650 8.760 6,025 -0.04(-0.45%)
Feb 16, 2023 8.770 9.050 8.750 8.800 8,889 +0.15(+1.73%)
Feb 15, 2023 8.490 8.713 8.420 8.650 18,745 +0.05(+0.58%)
Feb 14, 2023 8.970 8.970 8.450 8.600 16,578 -0.20(-2.27%)
Feb 13, 2023 8.780 9.200 8.750 8.800 11,681 +0.08(+0.86%)
Feb 10, 2023 8.540 8.800 8.450 8.725 8,376 +0.32(+3.87%)
Feb 09, 2023 8.430 9.020 8.220 8.400 39,947 -0.09(-1.06%)
Feb 08, 2023 8.400 8.660 8.250 8.490 17,834 -0.08(-0.93%)
Feb 07, 2023 8.830 9.000 8.570 8.570 2,663 -0.35(-3.92%)
Feb 06, 2023 8.920 8.920 8.920 8.920 6,031 -0.05(-0.56%)
Feb 03, 2023 9.350 9.350 8.970 8.970 5,082 -0.07(-0.77%)
Feb 02, 2023 8.700 9.040 8.700 9.040 5,554 +0.29(+3.31%)
Feb 01, 2023 8.750 8.754 8.695 8.750 8,030 -0.15(-1.69%)
Jan 31, 2023 8.920 8.920 8.900 8.900 2,127 +0.13(+1.48%)
Jan 30, 2023 8.760 8.770 8.710 8.770 7,633 -0.28(-3.09%)
Jan 27, 2023 9.259 9.259 8.980 9.050 5,297 +0.06(+0.67%)
Jan 26, 2023 9.100 9.360 8.720 8.990 17,524 -0.11(-1.21%)
Jan 25, 2023 9.000 9.100 9.000 9.100 3,439 +0.34(+3.88%)
Jan 24, 2023 9.760 9.760 8.710 8.760 3,250 +0.00(+0.00%)
Jan 23, 2023 8.960 8.990 8.660 8.760 9,284 -0.06(-0.68%)
Jan 20, 2023 8.850 9.141 8.745 8.820 16,691 +0.10(+1.13%)
Jan 19, 2023 8.960 9.230 8.722 8.722 1,909 -0.45(-4.89%)
Jan 18, 2023 9.160 9.455 9.115 9.170 6,383 -0.25(-2.65%)
Jan 17, 2023 9.750 9.900 9.390 9.420 9,940 -0.33(-3.38%)
Jan 13, 2023 9.750 9.800 9.609 9.750 5,685 -0.17(-1.71%)
Jan 12, 2023 9.730 9.920 9.530 9.920 6,004 +0.14(+1.45%)
Jan 11, 2023 9.418 10.12 9.418 9.779 8,414 +0.25(+2.61%)
Jan 10, 2023 9.240 9.570 8.935 9.530 7,081 +0.38(+4.15%)
Jan 09, 2023 9.120 9.700 9.000 9.150 14,940 -0.28(-2.92%)
Jan 06, 2023 8.830 9.425 8.830 9.425 6,830 +0.40(+4.43%)
Jan 05, 2023 8.970 9.380 8.970 9.025 6,337 +0.08(+0.84%)
Jan 04, 2023 8.210 9.200 8.210 8.950 19,763 +0.75(+9.15%)
Jan 03, 2023 7.951 8.750 7.951 8.200 4,923 -0.19(-2.26%)
Dec 30, 2022 8.000 8.500 7.920 8.390 10,597 +0.04(+0.48%)
Dec 29, 2022 8.110 8.350 8.015 8.350 5,887 +0.20(+2.45%)
Dec 28, 2022 7.910 8.360 7.900 8.150 9,977 -0.27(-3.21%)
Dec 23, 2022 8.420 584 -0.32(-3.66%)
Dec 22, 2022 8.500 8.740 8.100 8.740 1,912 +0.52(+6.33%)
Dec 21, 2022 8.200 8.527 8.200 8.220 6,941 +0.01(+0.12%)
Dec 20, 2022 7.940 8.530 7.910 8.210 27,837 +0.44(+5.66%)
Dec 19, 2022 7.950 8.110 7.640 7.770 8,632 -0.23(-2.88%)
Dec 16, 2022 7.980 8.030 7.900 8.000 14,370 +0.05(+0.57%)
Dec 15, 2022 7.830 8.019 7.540 7.955 10,556 +0.14(+1.85%)
Dec 14, 2022 7.810 7.990 7.670 7.810 7,917 +0.18(+2.36%)
Dec 13, 2022 7.638 7.990 7.630 7.630 2,399 +0.02(+0.26%)
Dec 12, 2022 7.870 7.870 7.560 7.610 1,874 -0.28(-3.55%)
Dec 09, 2022 7.660 7.890 7.660 7.890 6,623 +0.20(+2.60%)
Dec 08, 2022 7.750 7.910 7.500 7.690 23,118 -0.03(-0.39%)
Dec 07, 2022 7.720 7.920 7.720 7.720 12,358 +0.02(+0.26%)
Dec 06, 2022 7.860 7.950 7.620 7.700 18,231 +0.01(+0.13%)
Dec 05, 2022 7.800 8.000 7.610 7.690 8,113 -0.10(-1.28%)
Dec 02, 2022 7.680 7.810 7.680 7.790 3,065 +0.42(+5.70%)
Dec 01, 2022 7.550 7.746 7.260 7.370 2,174 +0.02(+0.27%)
Nov 30, 2022 7.040 7.851 7.040 7.350 5,717 +0.15(+2.15%)
Nov 29, 2022 7.550 7.740 7.120 7.195 28,550 -0.27(-3.60%)
Nov 28, 2022 7.510 7.770 7.400 7.463 17,400 -0.34(-4.32%)
Nov 25, 2022 7.790 7.800 7.790 7.800 1,324 +0.05(+0.60%)
Nov 23, 2022 7.540 7.810 7.500 7.753 4,967 +0.23(+3.10%)
Nov 22, 2022 7.500 7.755 7.490 7.520 3,193 -0.04(-0.53%)
Nov 21, 2022 7.660 7.660 7.530 7.560 2,936 -0.09(-1.18%)
Nov 18, 2022 7.550 7.740 7.490 7.650 3,285 +0.07(+0.92%)
Nov 17, 2022 7.680 7.765 7.560 7.580 4,369 -0.01(-0.13%)
Nov 16, 2022 8.280 8.280 7.570 7.590 13,020 -0.58(-7.10%)
Nov 15, 2022 7.940 8.350 7.909 8.170 20,266 +0.22(+2.77%)
Nov 14, 2022 8.000 8.080 7.940 7.950 2,425 -0.03(-0.38%)
Nov 11, 2022 8.180 8.180 7.820 7.980 7,128 -0.24(-2.92%)
Nov 10, 2022 8.210 8.232 7.774 8.220 23,075 -0.11(-1.32%)
Nov 09, 2022 8.580 8.578 8.160 8.330 7,751 -0.22(-2.57%)
Nov 08, 2022 8.820 8.820 8.500 8.550 2,425 -0.08(-0.93%)
Nov 07, 2022 8.500 8.750 8.500 8.630 8,867 +0.23(+2.74%)
Nov 04, 2022 8.200 8.536 8.000 8.400 8,424 +0.28(+3.45%)
Nov 03, 2022 8.500 8.500 8.120 8.120 5,522 -0.38(-4.47%)
Nov 02, 2022 8.570 8.590 8.500 8.500 3,509 -0.07(-0.82%)
Nov 01, 2022 8.810 8.810 8.570 8.570 2,817 -0.35(-3.92%)
Oct 31, 2022 8.570 8.980 8.527 8.920 4,538 +0.41(+4.82%)
Oct 28, 2022 8.710 8.710 8.500 8.510 2,724 -0.20(-2.30%)
Oct 27, 2022 8.810 8.850 8.500 8.710 2,245 -0.03(-0.34%)
Oct 26, 2022 8.820 8.925 8.740 8.740 1,764 -0.05(-0.57%)
Oct 25, 2022 8.750 9.100 8.750 8.790 3,366 +0.00(+0.00%)
Oct 24, 2022 8.760 9.360 8.760 8.790 7,233 +0.02(+0.21%)
Oct 21, 2022 8.810 9.240 8.650 8.772 15,016 -0.12(-1.33%)
Oct 20, 2022 9.060 9.060 8.800 8.890 6,820 -0.12(-1.33%)
Oct 19, 2022 9.070 9.200 9.000 9.010 6,590 -0.10(-1.10%)
Oct 18, 2022 9.170 9.300 9.010 9.110 4,430 -0.06(-0.65%)
Oct 17, 2022 9.400 9.550 9.170 9.170 5,213 -0.09(-0.97%)
Oct 14, 2022 9.300 9.350 9.260 9.260 1,329 -0.39(-4.04%)
Oct 13, 2022 9.180 9.650 8.950 9.650 6,509 +0.38(+4.10%)
Oct 12, 2022 9.350 9.550 9.165 9.270 6,113 -0.09(-0.96%)
Oct 11, 2022 9.630 9.750 9.220 9.360 7,956 +0.20(+2.18%)
Oct 10, 2022 9.120 9.475 9.000 9.160 10,190 +0.04(+0.44%)
Oct 07, 2022 9.170 9.250 9.120 9.120 1,415 -0.38(-4.00%)
Oct 06, 2022 9.390 9.500 9.246 9.500 2,133 -0.03(-0.31%)
Oct 05, 2022 9.500 9.660 9.480 9.530 8,189 +0.06(+0.63%)
Oct 04, 2022 9.650 9.844 9.253 9.470 7,644 -0.18(-1.87%)
Oct 03, 2022 9.340 9.650 9.220 9.650 5,117 +0.38(+4.10%)
Sep 30, 2022 9.826 9.826 9.270 9.270 6,821 -0.20(-2.11%)
Sep 29, 2022 9.580 9.650 9.185 9.470 5,384 +0.07(+0.74%)
Sep 28, 2022 9.300 9.750 9.251 9.400 13,678 +0.01(+0.06%)
Sep 27, 2022 9.460 9.650 9.230 9.394 16,886 +0.19(+2.11%)
Sep 26, 2022 9.180 9.390 8.380 9.200 28,053 +0.02(+0.27%)
Sep 23, 2022 10.07 10.10 9.100 9.175 13,284 -0.77(-7.79%)
Sep 22, 2022 10.45 11.05 9.780 9.950 48,866 -1.75(-14.96%)
Sep 21, 2022 11.88 12.58 11.50 11.70 12,131 +0.14(+1.21%)
Sep 20, 2022 11.50 12.00 11.46 11.56 9,286 +0.16(+1.40%)
Sep 19, 2022 11.85 11.85 11.40 11.40 3,120 -0.49(-4.12%)
Sep 16, 2022 11.50 11.89 11.50 11.89 3,970 +0.31(+2.68%)
Sep 15, 2022 11.56 12.27 11.56 11.58 2,199 -0.02(-0.17%)
Sep 14, 2022 11.98 12.06 11.60 11.60 4,790 -0.12(-1.02%)
Sep 13, 2022 12.38 12.38 11.49 11.72 6,910 -0.78(-6.24%)
Sep 12, 2022 11.86 12.60 11.86 12.50 7,733 +0.58(+4.87%)
Sep 09, 2022 11.80 12.30 11.76 11.92 6,524 +0.21(+1.79%)
Sep 08, 2022 11.61 12.21 11.50 11.71 6,699 +0.11(+0.95%)
Sep 07, 2022 11.50 11.91 11.50 11.60 4,548 +0.25(+2.19%)
Sep 06, 2022 11.22 11.50 11.20 11.35 8,109 +0.13(+1.15%)
Sep 02, 2022 11.04 11.37 11.04 11.22 4,403 -0.16(-1.39%)
Sep 01, 2022 11.34 11.50 11.12 11.38 7,009 -0.12(-1.04%)
Aug 31, 2022 11.45 11.68 11.45 11.50 5,488 -0.02(-0.17%)
Aug 30, 2022 11.31 11.60 11.08 11.52 6,070 -0.06(-0.52%)
Aug 29, 2022 11.71 11.71 11.31 11.58 2,254 -0.12(-1.07%)
Aug 26, 2022 11.11 11.71 11.11 11.71 8,664 +0.21(+1.78%)
Aug 25, 2022 11.55 11.78 11.37 11.50 4,156 +0.00(+0.00%)
Aug 24, 2022 11.55 12.15 11.50 11.50 12,532 -0.04(-0.35%)
Aug 23, 2022 11.20 11.65 11.20 11.54 4,815 +0.22(+1.94%)
Aug 22, 2022 11.50 11.75 11.13 11.32 12,379 -0.03(-0.26%)
Aug 19, 2022 11.65 11.83 11.04 11.35 21,183 -0.27(-2.32%)
Aug 18, 2022 10.75 11.62 10.47 11.62 11,776 +0.62(+5.64%)
Aug 17, 2022 10.72 11.28 10.61 11.00 12,434 +0.33(+3.09%)
Aug 16, 2022 10.50 11.03 10.37 10.67 14,863 +0.22(+2.11%)
Aug 15, 2022 10.35 10.53 10.25 10.45 4,402 +0.00(+0.00%)
Aug 12, 2022 10.45 10.46 10.29 10.45 2,295 +0.21(+2.05%)
Aug 11, 2022 10.30 10.30 10.07 10.24 7,217 -0.26(-2.48%)
Aug 10, 2022 10.38 10.67 10.14 10.50 17,201 +0.37(+3.65%)
Aug 09, 2022 10.15 10.30 10.04 10.13 8,878 +0.13(+1.30%)
Aug 08, 2022 10.09 10.23 9.970 10.00 4,738 +0.04(+0.45%)
Aug 05, 2022 10.05 10.05 9.890 9.956 2,174 +0.08(+0.76%)
Aug 04, 2022 10.06 10.06 9.880 9.880 1,645 -0.09(-0.90%)
Aug 03, 2022 10.00 10.17 9.850 9.970 4,832 -0.09(-0.89%)
Aug 02, 2022 10.04 10.12 10.04 10.06 3,672 +0.06(+0.60%)
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.