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 (%)
Sep 30, 2015 1082 1093 1080 1092 0 +15.96(+1.48%)
Sep 29, 2015 1077 1082 1071 1076 0 +0.31(+0.03%)
Sep 28, 2015 1091 1091 1075 1076 0 -17.70(-1.62%)
Sep 25, 2015 1093 1102 1090 1093 0 +5.53(+0.51%)
Sep 24, 2015 1081 1090 1078 1088 0 +1.48(+0.14%)
Sep 23, 2015 1091 1093 1085 1086 0 -3.22(-0.30%)
Sep 22, 2015 1094 1094 1086 1090 0 -10.71(-0.97%)
Sep 21, 2015 1097 1104 1096 1100 0 +7.65(+0.70%)
Sep 18, 2015 1100 1101 1090 1093 0 -12.16(-1.10%)
Sep 17, 2015 1104 1119 1102 1105 0 +0.03(+0.00%)
Sep 16, 2015 1091 1106 1091 1105 0 +13.80(+1.26%)
Sep 15, 2015 1083 1093 1080 1091 0 +10.56(+0.98%)
Sep 14, 2015 1084 1085 1078 1080 0 -4.67(-0.43%)
Sep 11, 2015 1082 1085 1075 1085 0 -0.03(-0.00%)
Sep 10, 2015 1084 1092 1081 1085 0 +0.94(+0.09%)
Sep 09, 2015 1101 1103 1083 1084 0 -13.10(-1.19%)
Sep 08, 2015 1085 1098 1085 1097 0 +19.19(+1.78%)
Sep 04, 2015 1087 1078 1078 1078 0 -16.15(-1.48%)
Sep 03, 2015 1091 1102 1091 1094 0 +5.27(+0.48%)
Sep 02, 2015 1085 1089 1076 1089 0 +11.47(+1.06%)
Sep 01, 2015 1101 1101 1073 1078 0 -30.48(-2.75%)
Aug 31, 2015 1106 1111 1098 1108 0 -2.61(-0.24%)
Aug 28, 2015 1102 1112 1102 1111 0 +5.42(+0.49%)
Aug 27, 2015 1088 1108 1084 1105 0 +21.62(+2.00%)
Aug 26, 2015 1065 1085 1060 1084 0 +24.65(+2.33%)
Aug 25, 2015 1080 1093 1059 1059 0 -15.59(-1.45%)
Aug 24, 2015 1106 1106 1069 1074 0 -38.34(-3.45%)
Aug 21, 2015 1129 1129 1113 1113 0 -20.04(-1.77%)
Aug 20, 2015 1142 1145 1133 1133 0 -14.69(-1.28%)
Aug 19, 2015 1152 1154 1142 1148 0 -8.20(-0.71%)
Aug 18, 2015 1159 1159 1154 1156 0 -4.70(-0.41%)
Aug 17, 2015 1152 1162 1149 1160 0 +4.77(+0.41%)
Aug 14, 2015 1147 1156 1145 1156 0 +9.22(+0.80%)
Aug 13, 2015 1149 1150 1144 1146 0 -3.20(-0.28%)
Aug 12, 2015 1140 1151 1136 1150 0 +3.83(+0.33%)
Aug 11, 2015 1144 1147 1140 1146 0 -2.49(-0.22%)
Aug 10, 2015 1141 1148 1141 1148 0 +11.94(+1.05%)
Aug 07, 2015 1137 1139 1133 1136 0 -2.51(-0.22%)
Aug 06, 2015 1142 1142 1134 1139 0 -2.90(-0.25%)
Aug 05, 2015 1143 1152 1141 1142 0 +1.51(+0.13%)
Aug 04, 2015 1143 1145 1139 1140 0 -3.94(-0.34%)
Aug 03, 2015 1147 1148 1140 1144 0 -2.94(-0.26%)
Jul 31, 2015 1151 1154 1146 1147 0 +0.46(+0.04%)
Jul 30, 2015 1141 1147 1139 1147 0 +1.57(+0.14%)
Jul 29, 2015 1137 1147 1136 1145 0 +7.31(+0.64%)
Jul 28, 2015 1128 1138 1124 1138 0 +13.10(+1.16%)
Jul 27, 2015 1122 1128 1119 1125 0 +0.09(+0.01%)
Jul 24, 2015 1135 1135 1124 1125 0 -8.56(-0.76%)
Jul 23, 2015 1141 1142 1131 1133 0 -8.16(-0.71%)
Jul 22, 2015 1142 1144 1139 1141 0 -0.50(-0.04%)
Jul 21, 2015 1147 1148 1140 1142 0 -4.84(-0.42%)
Jul 20, 2015 1150 1150 1143 1147 0 -4.15(-0.36%)
Jul 17, 2015 1158 1159 1150 1151 0 -9.21(-0.79%)
Jul 16, 2015 1155 1160 1155 1160 0 +8.70(+0.76%)
Jul 15, 2015 1154 1155 1149 1151 0 -4.50(-0.39%)
Jul 14, 2015 1153 1156 1153 1156 0 +1.70(+0.15%)
Jul 13, 2015 1151 1156 1151 1154 0 +7.27(+0.63%)
Jul 10, 2015 1142 1150 1142 1147 0 +10.43(+0.92%)
Jul 09, 2015 1146 1151 1136 1136 0 -3.42(-0.30%)
Jul 08, 2015 1145 1148 1139 1140 0 -12.36(-1.07%)
Jul 07, 2015 1141 1154 1134 1152 0 +12.79(+1.12%)
Jul 06, 2015 1138 1141 1134 1139 0 -2.81(-0.25%)
Jul 02, 2015 1142 1142 1142 1142 0 +1.10(+0.10%)
Jul 01, 2015 1142 1143 1138 1141 0 +4.71(+0.41%)
Jun 30, 2015 1143 1144 1134 1136 0 -0.21(-0.02%)
Jun 29, 2015 1149 1151 1136 1137 0 -16.57(-1.44%)
Jun 26, 2015 1148 1154 1146 1153 0 +6.36(+0.55%)
Jun 25, 2015 1155 1155 1147 1147 0 -6.03(-0.52%)
Jun 24, 2015 1157 1159 1153 1153 0 -6.51(-0.56%)
Jun 23, 2015 1164 1164 1158 1159 0 -1.77(-0.15%)
Jun 22, 2015 1153 1164 1153 1161 0 +11.52(+1.00%)
Jun 19, 2015 1152 1153 1149 1150 0 -2.88(-0.25%)
Jun 18, 2015 1145 1156 1145 1153 0 +10.66(+0.93%)
Jun 17, 2015 1141 1144 1137 1142 0 +2.73(+0.24%)
Jun 16, 2015 1131 1140 1129 1139 0 +8.26(+0.73%)
Jun 15, 2015 1132 1132 1126 1131 0 -4.82(-0.42%)
Jun 12, 2015 1139 1139 1134 1136 0 -5.58(-0.49%)
Jun 11, 2015 1142 1143 1139 1141 0 +1.86(+0.16%)
Jun 10, 2015 1132 1143 1132 1139 0 +11.00(+0.97%)
Jun 09, 2015 1129 1133 1128 1128 0 -0.12(-0.01%)
Jun 08, 2015 1130 1133 1128 1129 0 -3.38(-0.30%)
Jun 05, 2015 1134 1136 1129 1132 0 -4.36(-0.38%)
Jun 04, 2015 1142 1145 1136 1136 0 -10.21(-0.89%)
Jun 02, 2015 1146 1150 1142 1147 0 -2.14(-0.19%)
Jun 01, 2015 1152 1154 1145 1149 0 -0.46(-0.04%)
May 29, 2015 1152 1152 1145 1149 0 -3.54(-0.31%)
May 28, 2015 1151 1153 1146 1153 0 -0.41(-0.04%)
May 27, 2015 1148 1155 1147 1153 0 +6.67(+0.58%)
May 26, 2015 1153 1153 1143 1146 0 -9.32(-0.81%)
May 22, 2015 1159 1159 1155 1156 0 -5.36(-0.46%)
May 21, 2015 1161 1165 1160 1161 0 -0.42(-0.04%)
May 20, 2015 1159 1165 1159 1161 0 +3.12(+0.27%)
May 19, 2015 1158 1159 1154 1158 0 -1.14(-0.10%)
May 18, 2015 1154 1160 1153 1160 0 +3.45(+0.30%)
May 15, 2015 1154 1157 1153 1156 0 +1.68(+0.15%)
May 14, 2015 1148 1155 1148 1154 0 +10.73(+0.94%)
May 13, 2015 1145 1152 1142 1144 0 +0.30(+0.03%)
May 12, 2015 1142 1145 1135 1143 0 -1.68(-0.15%)
May 11, 2015 1150 1152 1143 1145 0 -6.99(-0.61%)
May 08, 2015 1151 1154 1149 1152 0 +8.52(+0.75%)
May 07, 2015 1144 1147 1136 1144 0 -1.66(-0.14%)
May 06, 2015 1149 1153 1137 1145 0 -2.25(-0.20%)
May 05, 2015 1162 1164 1146 1147 0 -15.19(-1.31%)
May 04, 2015 1163 1167 1162 1163 0 +1.15(+0.10%)
May 01, 2015 1160 1164 1155 1161 0 +2.88(+0.25%)
Apr 30, 2015 1168 1170 1155 1159 0 -11.65(-1.00%)
Apr 29, 2015 1170 1174 1166 1170 0 -5.38(-0.46%)
Apr 28, 2015 1166 1176 1165 1176 0 +8.43(+0.72%)
Apr 27, 2015 1177 1178 1164 1167 0 -7.45(-0.63%)
Apr 24, 2015 1175 1177 1173 1175 0 -1.65(-0.14%)
Apr 23, 2015 1167 1180 1167 1176 0 +7.38(+0.63%)
Apr 22, 2015 1166 1169 1159 1169 0 +4.67(+0.40%)
Apr 21, 2015 1172 1175 1162 1164 0 -5.31(-0.45%)
Apr 20, 2015 1163 1175 1163 1170 0 +10.52(+0.91%)
Apr 17, 2015 1166 1166 1155 1159 0 -10.93(-0.93%)
Apr 16, 2015 1173 1174 1165 1170 0 -4.19(-0.36%)
Apr 15, 2015 1172 1179 1172 1174 0 +5.21(+0.45%)
Apr 14, 2015 1163 1169 1161 1169 0 +6.76(+0.58%)
Apr 13, 2015 1166 1168 1162 1162 0 -3.79(-0.33%)
Apr 10, 2015 1162 1168 1161 1166 0 +6.31(+0.54%)
Apr 09, 2015 1159 1161 1151 1160 0 +0.91(+0.08%)
Apr 08, 2015 1161 1163 1155 1159 0 -2.28(-0.20%)
Apr 07, 2015 1168 1168 1161 1161 0 -7.22(-0.62%)
Apr 06, 2015 1157 1171 1156 1168 0 +10.23(+0.88%)
Apr 02, 2015 1158 1158 1158 1158 0 +5.84(+0.51%)
Apr 01, 2015 1152 1153 1146 1152 0 -1.28(-0.11%)
Mar 31, 2015 1152 1157 1150 1153 0 -3.84(-0.33%)
Mar 30, 2015 1147 1159 1147 1157 0 +14.53(+1.27%)
Mar 27, 2015 1139 1143 1136 1143 0 +3.20(+0.28%)
Mar 26, 2015 1142 1146 1138 1140 0 -4.32(-0.38%)
Mar 25, 2015 1155 1158 1144 1144 0 -9.31(-0.81%)
Mar 24, 2015 1161 1163 1153 1153 0 -9.12(-0.78%)
Mar 23, 2015 1159 1166 1159 1162 0 +3.56(+0.31%)
Mar 20, 2015 1146 1159 1146 1159 0 +14.79(+1.29%)
Mar 19, 2015 1149 1150 1142 1144 0 -7.56(-0.66%)
Mar 18, 2015 1135 1156 1131 1152 0 +15.13(+1.33%)
Mar 17, 2015 1134 1137 1131 1136 0 -0.42(-0.04%)
Mar 16, 2015 1128 1137 1128 1137 0 +10.24(+0.91%)
Mar 13, 2015 1134 1134 1119 1127 0 -9.16(-0.81%)
Mar 12, 2015 1121 1136 1120 1136 0 +17.86(+1.60%)
Mar 11, 2015 1121 1122 1115 1118 0 -2.76(-0.25%)
Mar 10, 2015 1129 1129 1121 1121 0 -15.33(-1.35%)
Mar 09, 2015 1134 1140 1134 1136 0 +3.32(+0.29%)
Mar 06, 2015 1146 1146 1130 1133 0 -17.51(-1.52%)
Mar 05, 2015 1152 1152 1148 1150 0 -0.42(-0.04%)
Mar 04, 2015 1159 1159 1149 1151 0 -8.82(-0.76%)
Mar 03, 2015 1157 1161 1153 1159 0 +0.40(+0.03%)
Mar 02, 2015 1162 1162 1154 1159 0 -1.71(-0.15%)
Feb 27, 2015 1164 1165 1160 1161 0 -2.84(-0.24%)
Feb 26, 2015 1165 1166 1161 1164 0 -1.18(-0.10%)
Feb 25, 2015 1170 1171 1163 1165 0 -6.08(-0.52%)
Feb 24, 2015 1164 1172 1164 1171 0 +6.75(+0.58%)
Feb 23, 2015 1162 1164 1158 1164 0 +1.29(+0.11%)
Feb 20, 2015 1160 1163 1152 1163 0 +1.77(+0.15%)
Feb 19, 2015 1164 1165 1159 1161 0 -4.35(-0.37%)
Feb 18, 2015 1157 1165 1156 1165 0 +5.81(+0.50%)
Feb 13, 2015 1160 1160 1160 1160 0 -1.39(-0.12%)
Feb 12, 2015 1157 1161 1156 1161 0 +6.39(+0.55%)
Feb 11, 2015 1161 1161 1149 1155 0 -6.79(-0.58%)
Feb 10, 2015 1156 1163 1149 1161 0 +10.15(+0.88%)
Feb 09, 2015 1160 1161 1148 1151 0 -10.35(-0.89%)
Feb 06, 2015 1172 1174 1158 1162 0 -12.90(-1.10%)
Feb 05, 2015 1166 1175 1166 1174 0 +12.15(+1.05%)
Feb 04, 2015 1163 1171 1160 1162 0 -4.75(-0.41%)
Feb 03, 2015 1152 1167 1152 1167 0 +16.30(+1.42%)
Feb 02, 2015 1139 1151 1129 1151 0 +14.08(+1.24%)
Jan 30, 2015 1155 1155 1135 1137 0 -23.73(-2.05%)
Jan 29, 2015 1151 1162 1142 1160 0 +12.37(+1.08%)
Jan 28, 2015 1165 1168 1146 1148 0 -15.08(-1.30%)
Jan 27, 2015 1163 1168 1158 1163 0 -6.73(-0.58%)
Jan 26, 2015 1163 1170 1154 1170 0 +5.64(+0.48%)
Jan 23, 2015 1170 1170 1164 1164 0 -5.61(-0.48%)
Jan 22, 2015 1160 1170 1153 1170 0 +14.11(+1.22%)
Jan 21, 2015 1151 1157 1147 1156 0 +3.40(+0.30%)
Jan 20, 2015 1154 1156 1144 1152 0 +0.38(+0.03%)
Jan 16, 2015 1139 1152 1152 1152 0 +12.14(+1.07%)
Jan 15, 2015 1146 1148 1137 1140 0 -3.62(-0.32%)
Jan 14, 2015 1137 1144 1131 1143 0 +0.20(+0.02%)
Jan 13, 2015 1147 1159 1135 1143 0 +2.82(+0.25%)
Jan 12, 2015 1147 1147 1135 1140 0 -4.63(-0.40%)
Jan 09, 2015 1155 1155 1143 1145 0 -9.55(-0.83%)
Jan 08, 2015 1144 1155 1144 1155 0 +15.26(+1.34%)
Jan 07, 2015 1132 1139 1128 1139 0 +12.58(+1.12%)
Jan 06, 2015 1137 1142 1124 1127 0 -8.45(-0.74%)
Jan 05, 2015 1151 1151 1133 1135 0 -20.36(-1.76%)
Jan 02, 2015 1164 1165 1147 1155 0 -5.58(-0.48%)
Dec 31, 2014 1175 1161 1161 1161 0 -11.44(-0.98%)
Dec 30, 2014 1181 1181 1172 1173 0 -10.17(-0.86%)
Dec 29, 2014 1173 1184 1173 1183 0 +10.08(+0.86%)
Dec 26, 2014 1168 1175 1168 1173 0 +7.17(+0.62%)
Dec 24, 2014 1163 1165 1165 1165 0 +3.24(+0.28%)
Dec 23, 2014 1159 1164 1158 1162 0 +6.96(+0.60%)
Dec 22, 2014 1152 1155 1149 1155 0 +3.39(+0.29%)
Dec 19, 2014 1153 1156 1146 1152 0 -2.11(-0.18%)
Dec 18, 2014 1140 1154 1140 1154 0 +19.58(+1.73%)
Dec 17, 2014 1117 1135 1114 1134 0 +20.29(+1.82%)
Dec 16, 2014 1112 1130 1109 1114 0 +0.94(+0.08%)
Dec 15, 2014 1124 1127 1108 1113 0 -7.76(-0.69%)
Dec 12, 2014 1131 1134 1121 1121 0 -15.64(-1.38%)
Dec 11, 2014 1132 1144 1132 1137 0 +7.51(+0.67%)
Dec 10, 2014 1147 1147 1129 1129 0 -21.51(-1.87%)
Dec 09, 2014 1140 1151 1136 1151 0 +4.95(+0.43%)
Dec 08, 2014 1146 1153 1140 1146 0 -2.75(-0.24%)
Dec 05, 2014 1146 1148 1146 1148 0 +1.15(+0.10%)
Dec 04, 2014 1148 1149 1142 1147 0 -1.69(-0.15%)
Dec 03, 2014 1144 1150 1143 1149 0 +4.94(+0.43%)
Dec 02, 2014 1137 1145 1136 1144 0 +7.41(+0.65%)
Dec 01, 2014 1138 1141 1135 1137 0 -4.16(-0.36%)
Nov 28, 2014 1142 1148 1140 1141 0 +0.22(+0.02%)
Nov 26, 2014 1136 1140 1140 1140 0 +4.79(+0.42%)
Nov 25, 2014 1136 1137 1132 1136 0 +1.25(+0.11%)
Nov 24, 2014 1135 1135 1132 1134 0 +1.17(+0.10%)
Nov 21, 2014 1135 1138 1129 1133 0 +3.69(+0.33%)
Nov 20, 2014 1123 1130 1122 1130 0 +3.68(+0.33%)
Nov 19, 2014 1129 1129 1122 1126 0 -4.43(-0.39%)
Nov 18, 2014 1130 1134 1128 1130 0 +1.66(+0.15%)
Nov 17, 2014 1125 1130 1124 1129 0 +3.03(+0.27%)
Nov 14, 2014 1130 1131 1124 1126 0 -4.96(-0.44%)
Nov 13, 2014 1137 1139 1130 1131 0 -7.36(-0.65%)
Nov 11, 2014 1140 1140 1136 1138 0 -2.89(-0.25%)
Nov 10, 2014 1137 1142 1136 1141 0 +3.66(+0.32%)
Nov 07, 2014 1134 1137 1129 1137 0 +2.74(+0.24%)
Nov 06, 2014 1137 1138 1130 1134 0 -3.39(-0.30%)
Nov 05, 2014 1133 1138 1131 1138 0 +8.34(+0.74%)
Nov 04, 2014 1128 1133 1125 1129 0 +0.29(+0.03%)
Nov 03, 2014 1128 1132 1126 1129 0 +1.61(+0.14%)
Oct 31, 2014 1126 1128 1121 1128 0 +9.55(+0.85%)
Oct 30, 2014 1110 1121 1108 1118 0 +3.29(+0.30%)
Oct 28, 2014 1103 1115 1102 1115 0 +14.54(+1.32%)
Oct 27, 2014 1097 1101 1096 1100 0 +1.26(+0.11%)
Oct 24, 2014 1094 1099 1092 1099 0 +13.69(+1.26%)
Oct 22, 2014 1089 1096 1085 1085 0 -2.33(-0.21%)
Oct 21, 2014 1076 1088 1074 1088 0 +14.04(+1.31%)
Oct 20, 2014 1061 1074 1061 1074 0 +10.89(+1.02%)
Oct 17, 2014 1063 1066 1058 1063 0 +5.53(+0.52%)
Oct 16, 2014 1046 1060 1041 1057 0 +4.37(+0.42%)
Oct 15, 2014 1056 1057 1033 1053 0 -8.33(-0.79%)
Oct 14, 2014 1054 1068 1054 1061 0 +10.98(+1.05%)
Oct 13, 2014 1055 1064 1050 1050 0 -5.09(-0.48%)
Oct 10, 2014 1053 1066 1053 1055 0 -1.26(-0.12%)
Oct 09, 2014 1075 1076 1056 1056 0 -19.39(-1.80%)
Oct 08, 2014 1058 1076 1057 1076 0 +17.85(+1.69%)
Oct 07, 2014 1066 1068 1058 1058 0 -11.20(-1.05%)
Oct 06, 2014 1074 1075 1066 1069 0 -1.92(-0.18%)
Oct 03, 2014 1069 1073 1066 1071 0 +6.82(+0.64%)
Oct 02, 2014 1062 1068 1057 1064 0 +2.02(+0.19%)
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.