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 )

96.00 +1.60 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2014 10.00 10.25 9.930 9.930 3,266 +0.01(+0.10%)
Mar 31, 2014 9.700 10.48 9.700 9.920 9,470 +0.82(+9.01%)
Mar 28, 2014 9.500 10.00 9.000 9.100 3,026 +0.10(+1.11%)
Mar 27, 2014 8.500 9.000 8.500 9.000 1,200 +0.73(+8.83%)
Mar 26, 2014 8.480 8.480 8.100 8.270 11,800 +0.17(+2.10%)
Mar 25, 2014 8.000 8.470 8.000 8.100 1,468 +0.10(+1.25%)
Mar 24, 2014 8.050 8.050 7.850 8.000 7,050 +0.00(+0.00%)
Mar 21, 2014 7.500 8.000 7.500 8.000 811 +0.25(+3.23%)
Mar 20, 2014 7.710 7.750 7.700 7.750 3,010 +0.23(+3.06%)
Mar 19, 2014 7.520 7.520 7.520 7.520 109 -0.19(-2.46%)
Mar 18, 2014 7.700 7.710 7.700 7.710 816 -0.03(-0.39%)
Mar 14, 2014 7.730 7.740 7.740 7.740 900 -0.01(-0.13%)
Mar 13, 2014 7.990 7.990 7.500 7.750 4,858 +0.01(+0.13%)
Mar 05, 2014 7.511 7.740 7.740 7.740 600 -0.02(-0.26%)
Mar 03, 2014 7.760 7.760 7.760 7.760 15 +0.21(+2.78%)
Feb 28, 2014 7.551 7.551 7.550 7.550 300 -0.42(-5.27%)
Feb 06, 2014 7.593 7.970 7.970 7.970 900 +0.04(+0.50%)
Jan 31, 2014 7.650 7.930 7.930 7.930 1,400 -0.02(-0.25%)
Jan 30, 2014 7.950 7.950 7.950 7.950 100 +0.25(+3.25%)
Jan 29, 2014 7.700 7.700 7.700 7.700 900 -0.10(-1.28%)
Jan 27, 2014 7.800 7.800 7.800 7.800 0 -0.08(-1.02%)
Jan 24, 2014 7.990 7.990 7.860 7.880 1,587 +0.06(+0.77%)
Jan 23, 2014 7.740 7.820 7.510 7.820 3,971 -0.03(-0.38%)
Jan 22, 2014 7.700 7.850 7.700 7.850 1,441 +0.01(+0.13%)
Jan 21, 2014 8.000 8.000 7.500 7.840 7,926 -0.23(-2.85%)
Jan 17, 2014 8.001 8.070 8.070 8.070 2,400 +0.01(+0.13%)
Jan 15, 2014 8.060 8.060 8.060 8.060 94 +0.05(+0.62%)
Jan 14, 2014 8.010 8.010 8.010 8.010 100 -0.13(-1.60%)
Dec 31, 2013 8.140 8.140 8.140 8.140 300 +0.19(+2.39%)
Dec 30, 2013 8.130 8.140 7.950 7.950 4,734 +0.00(+0.00%)
Dec 27, 2013 8.000 8.000 7.950 7.950 1,820 -0.17(-2.09%)
Dec 23, 2013 8.050 8.120 8.120 8.120 400 +0.00(+0.00%)
Dec 19, 2013 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Dec 18, 2013 8.010 8.110 8.010 8.110 1,100 +0.00(+0.00%)
Dec 17, 2013 8.010 8.120 8.000 8.110 999 +0.00(+0.00%)
Dec 13, 2013 8.030 8.110 8.110 8.110 100 -0.02(-0.25%)
Dec 12, 2013 8.030 8.130 8.030 8.130 600 +0.00(+0.00%)
Dec 10, 2013 8.130 8.130 8.130 8.130 0 -0.00(-0.00%)
Dec 09, 2013 8.140 8.140 8.000 8.130 3,467 +0.03(+0.37%)
Dec 04, 2013 8.100 8.100 8.100 8.100 0 +0.05(+0.62%)
Dec 03, 2013 8.200 8.200 8.050 8.050 0 -0.05(-0.62%)
Dec 02, 2013 8.000 8.100 8.000 8.100 0 +0.00(+0.01%)
Nov 29, 2013 8.000 8.150 8.000 8.099 0 -0.05(-0.63%)
Nov 27, 2013 8.100 8.150 8.000 8.150 0 +0.00(+0.00%)
Nov 26, 2013 8.260 8.260 8.150 8.150 0 -0.11(-1.33%)
Nov 25, 2013 8.300 8.300 8.250 8.260 0 -0.06(-0.72%)
Nov 21, 2013 8.320 8.320 8.320 8.320 0 -0.15(-1.77%)
Nov 20, 2013 8.340 8.470 8.340 8.470 0 +0.17(+2.05%)
Nov 19, 2013 8.350 8.370 8.200 8.300 0 +0.02(+0.24%)
Nov 18, 2013 8.450 8.500 8.280 8.280 0 -0.15(-1.72%)
Nov 15, 2013 8.410 8.450 8.410 8.425 0 +0.01(+0.06%)
Nov 14, 2013 8.400 8.450 8.400 8.420 0 -0.10(-1.17%)
Nov 12, 2013 8.520 8.520 8.520 8.520 0 +0.03(+0.35%)
Nov 11, 2013 8.500 8.500 8.490 8.490 0 -0.01(-0.12%)
Nov 08, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 07, 2013 8.500 8.510 8.460 8.500 0 +0.00(+0.00%)
Nov 06, 2013 8.570 8.570 8.490 8.500 0 +0.05(+0.59%)
Nov 05, 2013 8.500 8.590 8.450 8.450 0 -0.04(-0.47%)
Nov 04, 2013 8.490 8.590 8.490 8.490 0 -0.19(-2.19%)
Oct 31, 2013 8.680 8.680 8.680 8.680 100 +0.18(+2.12%)
Oct 30, 2013 8.595 8.595 8.500 8.500 0 +0.00(+0.00%)
Oct 29, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2013 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 25, 2013 8.500 8.500 8.500 8.500 0 -0.01(-0.09%)
Oct 24, 2013 8.510 8.700 8.508 8.508 0 -0.17(-2.02%)
Oct 23, 2013 8.510 8.682 8.510 8.682 0 +0.18(+2.15%)
Oct 22, 2013 8.500 8.530 8.500 8.500 0 -0.05(-0.59%)
Oct 18, 2013 8.780 8.550 8.550 8.550 1,200 -0.23(-2.62%)
Oct 17, 2013 8.900 8.900 8.780 8.780 0 -0.22(-2.44%)
Oct 16, 2013 9.000 9.000 9.000 9.000 0 -0.03(-0.33%)
Oct 15, 2013 9.030 9.030 9.030 9.030 0 +0.03(+0.33%)
Oct 14, 2013 11.37 11.37 9.000 9.000 0 +0.21(+2.39%)
Oct 11, 2013 9.390 9.390 8.790 8.790 0 +1.79(+25.57%)
Oct 09, 2013 7.050 7.000 7.000 7.000 4,800 -0.85(-10.83%)
Oct 04, 2013 7.850 7.850 7.850 7.850 200 +0.00(+0.00%)
Oct 03, 2013 7.850 7.850 7.850 7.850 0 +0.15(+1.95%)
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.