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

(NQ: DAY )

N/A USD 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 (%)
Aug 31, 2017 1439 1443 1438 1439 0 +2.22(+0.15%)
Aug 30, 2017 1436 1439 1433 1437 0 -1.13(-0.08%)
Aug 29, 2017 1436 1441 1435 1438 0 -3.97(-0.28%)
Aug 28, 2017 1448 1448 1438 1442 0 -4.02(-0.28%)
Aug 25, 2017 1443 1450 1442 1446 0 +8.16(+0.57%)
Aug 24, 2017 1443 1445 1438 1438 0 -3.04(-0.21%)
Aug 23, 2017 1435 1443 1435 1441 0 +1.46(+0.10%)
Aug 22, 2017 1434 1441 1434 1440 0 +7.51(+0.52%)
Aug 21, 2017 1429 1433 1425 1432 0 +3.03(+0.21%)
Aug 18, 2017 1427 1435 1425 1429 0 +0.56(+0.04%)
Aug 17, 2017 1442 1446 1428 1429 0 -16.77(-1.16%)
Aug 16, 2017 1445 1450 1445 1445 0 +0.75(+0.05%)
Aug 15, 2017 1450 1450 1443 1445 0 -5.92(-0.41%)
Aug 14, 2017 1447 1457 1446 1450 0 +8.50(+0.59%)
Aug 11, 2017 1442 1445 1439 1442 0 -2.46(-0.17%)
Aug 10, 2017 1452 1452 1444 1444 0 -11.56(-0.79%)
Aug 09, 2017 1465 1467 1453 1456 0 -13.11(-0.89%)
Aug 08, 2017 1468 1475 1466 1469 0 -1.63(-0.11%)
Aug 07, 2017 1469 1472 1467 1471 0 +1.59(+0.11%)
Aug 04, 2017 1467 1470 1464 1469 0 +2.59(+0.18%)
Aug 03, 2017 1469 1472 1465 1467 0 -4.50(-0.31%)
Aug 02, 2017 1477 1473 1469 1471 0 -5.72(-0.39%)
Aug 01, 2017 1476 1477 1472 1477 0 +3.80(+0.26%)
Jul 31, 2017 1468 1475 1467 1473 0 +4.95(+0.34%)
Jul 28, 2017 1477 1477 1464 1468 0 -11.49(-0.78%)
Jul 27, 2017 1473 1480 1471 1480 0 +6.68(+0.45%)
Jul 26, 2017 1476 1478 1472 1473 0 -2.48(-0.17%)
Jul 25, 2017 1466 1477 1466 1475 0 +16.45(+1.13%)
Jul 24, 2017 1463 1463 1457 1459 0 -4.39(-0.30%)
Jul 21, 2017 1466 1466 1459 1463 0 -1.58(-0.11%)
Jul 20, 2017 1461 1467 1460 1465 0 +9.66(+0.66%)
Jul 19, 2017 1447 1455 1445 1455 0 +10.66(+0.74%)
Jul 18, 2017 1447 1447 1442 1445 0 -2.94(-0.20%)
Jul 17, 2017 1445 1450 1444 1447 0 +1.73(+0.12%)
Jul 14, 2017 1440 1448 1440 1446 0 +7.78(+0.54%)
Jul 13, 2017 1438 1439 1435 1438 0 +1.13(+0.08%)
Jul 12, 2017 1436 1442 1435 1437 0 +8.05(+0.56%)
Jul 11, 2017 1429 1430 1421 1429 0 -0.80(-0.06%)
Jul 10, 2017 1436 1436 1429 1430 0 -8.18(-0.57%)
Jul 07, 2017 1438 1439 1432 1438 0 +4.19(+0.29%)
Jul 06, 2017 1440 1442 1432 1434 0 -11.77(-0.81%)
Jul 05, 2017 1456 1456 1443 1445 0 -10.52(-0.72%)
Jul 03, 2017 1452 1456 1456 1456 0 +7.48(+0.52%)
Jun 30, 2017 1453 1455 1447 1448 0 -0.80(-0.06%)
Jun 29, 2017 1459 1460 1442 1449 0 -9.96(-0.68%)
Jun 28, 2017 1458 1467 1458 1459 0 +6.54(+0.45%)
Jun 27, 2017 1460 1462 1453 1453 0 -8.70(-0.60%)
Jun 26, 2017 1456 1464 1455 1461 0 +7.60(+0.52%)
Jun 23, 2017 1451 1455 1450 1454 0 +3.77(+0.26%)
Jun 22, 2017 1449 1454 1447 1450 0 +1.56(+0.11%)
Jun 21, 2017 1461 1461 1446 1448 0 -11.65(-0.80%)
Jun 20, 2017 1471 1471 1460 1460 0 -15.14(-1.03%)
Jun 19, 2017 1478 1478 1472 1475 0 -0.50(-0.03%)
Jun 16, 2017 1473 1476 1464 1476 0 +1.08(+0.07%)
Jun 15, 2017 1468 1475 1468 1475 0 -0.93(-0.06%)
Jun 14, 2017 1477 1477 1470 1475 0 +0.28(+0.02%)
Jun 13, 2017 1473 1475 1467 1475 0 +1.69(+0.11%)
Jun 12, 2017 1470 1482 1470 1474 0 +4.57(+0.31%)
Jun 09, 2017 1455 1469 1455 1469 0 +14.52(+1.00%)
Jun 08, 2017 1453 1457 1450 1454 0 +0.99(+0.07%)
Jun 07, 2017 1456 1458 1450 1453 0 -2.05(-0.14%)
Jun 06, 2017 1458 1459 1453 1455 0 -5.31(-0.36%)
Jun 05, 2017 1463 1464 1460 1461 0 -4.93(-0.34%)
Jun 02, 2017 1467 1469 1462 1466 0 -0.97(-0.07%)
Jun 01, 2017 1451 1467 1449 1467 0 +16.25(+1.12%)
May 31, 2017 1447 1452 1442 1450 0 +3.28(+0.23%)
May 30, 2017 1449 1450 1444 1447 0 -4.44(-0.31%)
May 26, 2017 1449 1452 1452 1452 0 +1.94(+0.13%)
May 25, 2017 1449 1454 1448 1450 0 +2.50(+0.17%)
May 24, 2017 1446 1448 1443 1447 0 +0.77(+0.05%)
May 23, 2017 1446 1451 1445 1446 0 +1.46(+0.10%)
May 22, 2017 1440 1446 1440 1445 0 +6.76(+0.47%)
May 19, 2017 1428 1441 1426 1438 0 +10.71(+0.75%)
May 18, 2017 1425 1432 1419 1427 0 +2.75(+0.19%)
May 17, 2017 1432 1436 1425 1425 0 -15.79(-1.10%)
May 16, 2017 1449 1450 1440 1441 0 -8.89(-0.61%)
May 15, 2017 1446 1453 1446 1449 0 +6.38(+0.44%)
May 12, 2017 1445 1445 1441 1443 0 -3.81(-0.26%)
May 11, 2017 1451 1452 1441 1447 0 -8.04(-0.55%)
May 10, 2017 1447 1456 1446 1455 0 +7.87(+0.54%)
May 09, 2017 1455 1455 1444 1447 0 -9.20(-0.63%)
May 08, 2017 1459 1460 1452 1456 0 -3.65(-0.25%)
May 05, 2017 1452 1460 1451 1460 0 +11.61(+0.80%)
May 04, 2017 1450 1451 1442 1448 0 -2.61(-0.18%)
May 03, 2017 1452 1453 1446 1451 0 -1.82(-0.13%)
May 02, 2017 1458 1458 1450 1453 0 -3.53(-0.24%)
May 01, 2017 1468 1469 1456 1456 0 -9.69(-0.66%)
Apr 28, 2017 1478 1478 1466 1466 0 -13.95(-0.94%)
Apr 27, 2017 1481 1484 1475 1480 0 -1.24(-0.08%)
Apr 26, 2017 1480 1489 1479 1481 0 +0.13(+0.01%)
Apr 25, 2017 1476 1483 1475 1481 0 +7.32(+0.50%)
Apr 24, 2017 1474 1476 1470 1474 0 +10.34(+0.71%)
Apr 21, 2017 1463 1466 1461 1463 0 -1.32(-0.09%)
Apr 20, 2017 1460 1467 1456 1465 0 +5.97(+0.41%)
Apr 19, 2017 1467 1467 1456 1459 0 -5.37(-0.37%)
Apr 18, 2017 1460 1466 1459 1464 0 +1.11(+0.08%)
Apr 17, 2017 1455 1463 1455 1463 0 +10.52(+0.72%)
Apr 13, 2017 1463 1452 1452 1452 0 -12.50(-0.85%)
Apr 12, 2017 1467 1470 1463 1465 0 -3.30(-0.22%)
Apr 11, 2017 1467 1468 1457 1468 0 -0.86(-0.06%)
Apr 10, 2017 1466 1474 1464 1469 0 +5.16(+0.35%)
Apr 07, 2017 1467 1470 1464 1464 0 -3.38(-0.23%)
Apr 06, 2017 1463 1470 1462 1467 0 +3.14(+0.21%)
Apr 05, 2017 1474 1480 1463 1464 0 -6.40(-0.44%)
Apr 04, 2017 1465 1472 1462 1471 0 +6.64(+0.45%)
Apr 03, 2017 1470 1470 1457 1464 0 -5.88(-0.40%)
Mar 31, 2017 1469 1475 1469 1470 0 -0.56(-0.04%)
Mar 30, 2017 1467 1471 1465 1470 0 +2.53(+0.17%)
Mar 29, 2017 1461 1469 1459 1468 0 +5.26(+0.36%)
Mar 28, 2017 1452 1464 1452 1463 0 +8.55(+0.59%)
Mar 27, 2017 1448 1456 1446 1454 0 -1.24(-0.09%)
Mar 24, 2017 1457 1462 1452 1455 0 -0.25(-0.02%)
Mar 23, 2017 1454 1464 1453 1455 0 +0.16(+0.01%)
Mar 22, 2017 1455 1456 1449 1455 0 +0.27(+0.02%)
Mar 21, 2017 1468 1469 1454 1455 0 -10.11(-0.69%)
Mar 20, 2017 1472 1472 1462 1465 0 -6.96(-0.47%)
Mar 17, 2017 1470 1475 1469 1472 0 +2.75(+0.19%)
Mar 16, 2017 1475 1475 1467 1469 0 -5.27(-0.36%)
Mar 15, 2017 1462 1479 1461 1475 0 +18.98(+1.30%)
Mar 14, 2017 1457 1457 1448 1456 0 -6.85(-0.47%)
Mar 13, 2017 1464 1466 1460 1462 0 -1.65(-0.11%)
Mar 10, 2017 1465 1467 1456 1464 0 +6.87(+0.47%)
Mar 09, 2017 1457 1462 1452 1457 0 -0.81(-0.06%)
Mar 08, 2017 1473 1473 1457 1458 0 -16.94(-1.15%)
Mar 07, 2017 1480 1481 1474 1475 0 -6.41(-0.43%)
Mar 06, 2017 1479 1483 1476 1481 0 -2.47(-0.17%)
Mar 03, 2017 1487 1487 1477 1484 0 -1.72(-0.12%)
Mar 02, 2017 1497 1497 1484 1486 0 -14.54(-0.97%)
Mar 01, 2017 1491 1503 1490 1500 0 +16.13(+1.09%)
Feb 28, 2017 1484 1489 1482 1484 0 -2.69(-0.18%)
Feb 27, 2017 1483 1488 1480 1487 0 +2.15(+0.14%)
Feb 24, 2017 1477 1485 1476 1485 0 +2.76(+0.19%)
Feb 23, 2017 1483 1485 1474 1482 0 +2.40(+0.16%)
Feb 22, 2017 1478 1482 1476 1479 0 -0.52(-0.04%)
Feb 21, 2017 1472 1481 1472 1480 0 +10.35(+0.70%)
Feb 17, 2017 1470 1470 1470 1470 0 -6.22(-0.42%)
Feb 16, 2017 1475 1476 1469 1476 0 +0.05(+0.00%)
Feb 15, 2017 1468 1476 1467 1476 0 +4.09(+0.28%)
Feb 14, 2017 1474 1474 1464 1472 0 -6.08(-0.41%)
Feb 13, 2017 1478 1480 1475 1478 0 +1.66(+0.11%)
Feb 10, 2017 1475 1477 1472 1476 0 +4.82(+0.33%)
Feb 09, 2017 1468 1475 1468 1471 0 +5.77(+0.39%)
Feb 08, 2017 1458 1466 1455 1466 0 +6.78(+0.46%)
Feb 07, 2017 1462 1463 1455 1459 0 -1.51(-0.10%)
Feb 06, 2017 1467 1469 1459 1460 0 -7.72(-0.53%)
Feb 03, 2017 1462 1470 1461 1468 0 +11.98(+0.82%)
Feb 02, 2017 1453 1458 1449 1456 0 +2.73(+0.19%)
Feb 01, 2017 1463 1467 1450 1453 0 -7.99(-0.55%)
Jan 31, 2017 1458 1462 1450 1461 0 +1.95(+0.13%)
Jan 30, 2017 1467 1467 1452 1459 0 -12.63(-0.86%)
Jan 27, 2017 1478 1478 1468 1472 0 -4.34(-0.29%)
Jan 26, 2017 1482 1482 1474 1476 0 -6.47(-0.44%)
Jan 25, 2017 1474 1484 1473 1483 0 +10.87(+0.74%)
Jan 24, 2017 1463 1474 1461 1472 0 +11.81(+0.81%)
Jan 23, 2017 1463 1465 1456 1460 0 -7.92(-0.54%)
Jan 20, 2017 1462 1472 1462 1468 0 +8.71(+0.60%)
Jan 19, 2017 1467 1469 1456 1459 0 -7.82(-0.53%)
Jan 18, 2017 1459 1467 1458 1467 0 +7.40(+0.51%)
Jan 17, 2017 1462 1467 1457 1460 0 -2.91(-0.20%)
Jan 13, 2017 1463 1463 1463 1463 0 +3.70(+0.25%)
Jan 12, 2017 1460 1460 1447 1459 0 -3.49(-0.24%)
Jan 11, 2017 1452 1462 1449 1462 0 +10.21(+0.70%)
Jan 10, 2017 1450 1457 1448 1452 0 +2.77(+0.19%)
Jan 09, 2017 1464 1464 1449 1449 0 -16.16(-1.10%)
Jan 06, 2017 1467 1470 1461 1466 0 -0.63(-0.04%)
Jan 05, 2017 1475 1475 1464 1466 0 -8.87(-0.60%)
Jan 04, 2017 1469 1477 1469 1475 0 +9.35(+0.64%)
Jan 03, 2017 1468 1471 1459 1466 0 +6.28(+0.43%)
Dec 30, 2016 1459 1459 1459 1459 0 -6.68(-0.46%)
Dec 29, 2016 1461 1466 1461 1466 0 +5.54(+0.38%)
Dec 28, 2016 1476 1476 1460 1461 0 -14.20(-0.96%)
Dec 27, 2016 1472 1476 1471 1475 0 +4.94(+0.34%)
Dec 23, 2016 1470 1470 1470 1470 0 +1.69(+0.12%)
Dec 22, 2016 1470 1470 1464 1468 0 -1.73(-0.12%)
Dec 21, 2016 1473 1476 1470 1470 0 -2.73(-0.19%)
Dec 20, 2016 1468 1475 1468 1473 0 +6.81(+0.46%)
Dec 19, 2016 1463 1466 1459 1466 0 +4.80(+0.33%)
Dec 16, 2016 1466 1471 1458 1461 0 -5.65(-0.39%)
Dec 15, 2016 1455 1472 1452 1467 0 +8.27(+0.57%)
Dec 14, 2016 1478 1481 1456 1458 0 -22.53(-1.52%)
Dec 13, 2016 1477 1483 1473 1481 0 +8.81(+0.60%)
Dec 12, 2016 1473 1481 1468 1472 0 -0.95(-0.06%)
Dec 09, 2016 1466 1473 1461 1473 0 +8.49(+0.58%)
Dec 08, 2016 1452 1467 1449 1465 0 +10.95(+0.75%)
Dec 07, 2016 1434 1454 1433 1454 0 +19.50(+1.36%)
Dec 06, 2016 1425 1435 1424 1434 0 +9.32(+0.65%)
Dec 05, 2016 1418 1425 1417 1425 0 +12.66(+0.90%)
Dec 02, 2016 1412 1417 1408 1412 0 +0.84(+0.06%)
Dec 01, 2016 1421 1422 1408 1411 0 -6.63(-0.47%)
Nov 30, 2016 1414 1426 1413 1418 0 +6.63(+0.47%)
Nov 29, 2016 1404 1416 1404 1411 0 -1.31(-0.09%)
Nov 28, 2016 1417 1418 1411 1413 0 -5.00(-0.35%)
Nov 25, 2016 1411 1418 1411 1418 0 +6.97(+0.49%)
Nov 23, 2016 1411 1411 1411 1411 0 -1.32(-0.09%)
Nov 22, 2016 1407 1413 1405 1412 0 +9.20(+0.66%)
Nov 21, 2016 1397 1403 1396 1403 0 +14.32(+1.03%)
Nov 18, 2016 1392 1392 1385 1388 0 -2.29(-0.16%)
Nov 17, 2016 1389 1396 1389 1391 0 +2.36(+0.17%)
Nov 16, 2016 1391 1393 1383 1388 0 -7.21(-0.52%)
Nov 15, 2016 1377 1396 1377 1396 0 +20.34(+1.48%)
Nov 14, 2016 1364 1376 1364 1375 0 +12.07(+0.89%)
Nov 11, 2016 1360 1364 1354 1363 0 -0.63(-0.05%)
Nov 10, 2016 1365 1372 1354 1364 0 -0.04(-0.00%)
Nov 09, 2016 1339 1369 1336 1364 0 +16.67(+1.24%)
Nov 08, 2016 1339 1352 1339 1347 0 +6.30(+0.47%)
Nov 07, 2016 1326 1341 1326 1341 0 +27.80(+2.12%)
Nov 04, 2016 1319 1323 1313 1313 0 -3.52(-0.27%)
Nov 03, 2016 1313 1320 1311 1317 0 +5.64(+0.43%)
Nov 02, 2016 1321 1321 1308 1311 0 -14.63(-1.10%)
Nov 01, 2016 1342 1342 1319 1326 0 -11.45(-0.86%)
Oct 31, 2016 1329 1340 1328 1337 0 +11.17(+0.84%)
Oct 28, 2016 1327 1336 1322 1326 0 -0.57(-0.04%)
Oct 27, 2016 1341 1341 1325 1326 0 -10.22(-0.76%)
Oct 26, 2016 1331 1339 1329 1337 0 -0.20(-0.01%)
Oct 25, 2016 1339 1344 1335 1337 0 -3.36(-0.25%)
Oct 24, 2016 1341 1346 1333 1340 0 +4.25(+0.32%)
Oct 21, 2016 1335 1338 1330 1336 0 -3.57(-0.27%)
Oct 20, 2016 1339 1343 1334 1340 0 -4.45(-0.33%)
Oct 19, 2016 1340 1349 1337 1344 0 +7.13(+0.53%)
Oct 18, 2016 1341 1342 1331 1337 0 +5.58(+0.42%)
Oct 17, 2016 1335 1337 1330 1331 0 -4.95(-0.37%)
Oct 14, 2016 1341 1347 1336 1336 0 +0.60(+0.04%)
Oct 13, 2016 1334 1340 1326 1336 0 -3.85(-0.29%)
Oct 12, 2016 1336 1343 1333 1339 0 +3.50(+0.26%)
Oct 11, 2016 1350 1350 1331 1336 0 -17.22(-1.27%)
Oct 10, 2016 1349 1358 1349 1353 0 +11.03(+0.82%)
Oct 07, 2016 1352 1353 1337 1342 0 -4.07(-0.30%)
Oct 06, 2016 1345 1350 1340 1346 0 -0.85(-0.06%)
Oct 05, 2016 1347 1351 1345 1347 0 +5.45(+0.41%)
Oct 04, 2016 1358 1358 1336 1342 0 -2.85(-0.21%)
Sep 26, 2016 1352 1353 1344 1344 0 -8.51(-0.63%)
Sep 23, 2016 1359 1363 1352 1353 0 -11.22(-0.82%)
Sep 22, 2016 1358 1366 1358 1364 0 +14.89(+1.10%)
Sep 21, 2016 1332 1350 1331 1349 0 +22.31(+1.68%)
Sep 20, 2016 1336 1336 1327 1327 0 -4.78(-0.36%)
Sep 19, 2016 1331 1337 1329 1332 0 +6.41(+0.48%)
Sep 16, 2016 1324 1327 1317 1325 0 -1.77(-0.13%)
Sep 15, 2016 1315 1330 1314 1327 0 +11.80(+0.90%)
Sep 14, 2016 1319 1329 1312 1315 0 -3.72(-0.28%)
Sep 13, 2016 1338 1338 1315 1319 0 -28.19(-2.09%)
Sep 12, 2016 1325 1350 1324 1347 0 +17.63(+1.33%)
Sep 09, 2016 1363 1363 1330 1330 0 -43.42(-3.16%)
Sep 08, 2016 1370 1375 1368 1373 0 +2.10(+0.15%)
Sep 07, 2016 1364 1371 1362 1371 0 +5.41(+0.40%)
Sep 06, 2016 1367 1368 1359 1366 0 +1.92(+0.14%)
Sep 02, 2016 1364 1364 1364 1364 0 +11.81(+0.87%)
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.