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 (%)
Jul 27, 2018 1541 1541 0 +0.00(+0.00%)
Jul 26, 2018 1539 1548 1539 1543 0 +10.22(+0.67%)
Jul 25, 2018 1534 1535 1525 1533 0 -1.54(-0.10%)
Jul 24, 2018 1530 1535 1525 1534 0 +4.91(+0.32%)
Jul 23, 2018 1532 1532 1525 1529 0 -1.16(-0.08%)
Jul 20, 2018 1533 1535 1527 1530 0 -4.02(-0.26%)
Jul 19, 2018 1525 1538 1523 1534 0 +9.07(+0.59%)
Jul 18, 2018 1527 1527 1518 1525 0 -2.62(-0.17%)
Jul 17, 2018 1530 1534 1527 1528 0 -1.66(-0.11%)
Jul 16, 2018 1537 1538 1528 1530 0 -8.18(-0.53%)
Jul 13, 2018 1538 1542 1536 1538 0 +0.00(+0.00%)
Jul 12, 2018 1545 1545 1535 1538 0 -1.82(-0.12%)
Jul 11, 2018 1544 1547 1539 1540 0 -7.23(-0.47%)
Jul 10, 2018 1537 1547 1536 1547 0 +12.16(+0.79%)
Jul 09, 2018 1547 1547 1534 1535 0 -10.52(-0.68%)
Jul 06, 2018 1536 1549 1536 1545 0 +9.28(+0.60%)
Jul 05, 2018 1526 1536 1522 1536 0 +14.90(+0.98%)
Jul 03, 2018 1521 1521 1521 1521 0 +6.85(+0.45%)
Jul 02, 2018 1511 1514 1505 1514 0 -2.20(-0.15%)
Jun 29, 2018 1522 1527 1516 1516 0 +1.58(+0.10%)
Jun 27, 2018 1522 1530 1515 1515 0 -6.22(-0.41%)
Jun 26, 2018 1523 1526 1516 1521 0 -2.71(-0.18%)
Jun 25, 2018 1522 1526 1516 1524 0 -0.22(-0.01%)
Jun 22, 2018 1516 1527 1516 1524 0 +12.30(+0.81%)
Jun 21, 2018 1517 1520 1509 1512 0 -5.60(-0.37%)
Jun 20, 2018 1519 1520 1512 1517 0 +1.89(+0.12%)
Jun 19, 2018 1501 1516 1500 1515 0 +8.73(+0.58%)
Jun 18, 2018 1506 1509 1500 1507 0 -5.08(-0.34%)
Jun 15, 2018 1508 1512 1501 1512 0 +4.16(+0.28%)
Jun 14, 2018 1503 1508 1501 1508 0 +6.76(+0.45%)
Jun 13, 2018 1511 1511 1499 1501 0 -10.16(-0.67%)
Jun 12, 2018 1508 1513 1506 1511 0 +5.17(+0.34%)
Jun 11, 2018 1505 1509 1503 1506 0 +1.84(+0.12%)
Jun 08, 2018 1499 1504 1497 1504 0 +5.32(+0.35%)
Jun 07, 2018 1493 1504 1493 1499 0 +7.31(+0.49%)
Jun 06, 2018 1495 1495 1484 1491 0 -0.89(-0.06%)
Jun 05, 2018 1493 1496 1490 1492 0 -0.87(-0.06%)
Jun 04, 2018 1494 1499 1489 1493 0 +3.87(+0.26%)
Jun 01, 2018 1498 1498 1488 1489 0 -3.90(-0.26%)
May 31, 2018 1502 1502 1491 1493 0 -11.86(-0.79%)
May 30, 2018 1490 1509 1490 1505 0 +18.89(+1.27%)
May 29, 2018 1489 1493 1482 1486 0 -7.99(-0.53%)
May 25, 2018 1494 1494 1494 1494 0 -1.08(-0.07%)
May 24, 2018 1483 1497 1482 1495 0 +10.19(+0.69%)
May 23, 2018 1480 1485 1476 1485 0 +3.31(+0.22%)
May 22, 2018 1487 1492 1481 1482 0 -4.52(-0.30%)
May 21, 2018 1480 1487 1479 1486 0 +9.67(+0.65%)
May 18, 2018 1482 1482 1474 1477 0 -2.57(-0.17%)
May 17, 2018 1482 1484 1477 1479 0 -3.01(-0.20%)
May 16, 2018 1480 1486 1478 1482 0 +2.58(+0.17%)
May 15, 2018 1478 1482 1473 1480 0 -2.87(-0.19%)
May 14, 2018 1487 1488 1479 1482 0 -0.60(-0.04%)
May 11, 2018 1481 1485 1480 1483 0 +3.93(+0.27%)
May 10, 2018 1471 1482 1470 1479 0 +14.02(+0.96%)
May 09, 2018 1468 1473 1461 1465 0 +0.04(+0.00%)
May 08, 2018 1474 1474 1459 1465 0 -10.90(-0.74%)
May 07, 2018 1482 1483 1475 1476 0 -2.83(-0.19%)
May 04, 2018 1460 1485 1459 1479 0 +16.86(+1.15%)
May 03, 2018 1468 1468 1450 1462 0 -8.77(-0.60%)
May 02, 2018 1471 1479 1468 1471 0 -2.98(-0.20%)
May 01, 2018 1475 1476 1465 1474 0 -3.71(-0.25%)
Apr 30, 2018 1494 1495 1477 1477 0 -13.35(-0.90%)
Apr 27, 2018 1483 1494 1482 1491 0 +6.02(+0.41%)
Apr 26, 2018 1480 1487 1476 1485 0 +4.96(+0.34%)
Apr 25, 2018 1472 1482 1470 1480 0 +4.54(+0.31%)
Apr 24, 2018 1479 1486 1469 1475 0 +0.62(+0.04%)
Apr 23, 2018 1474 1476 1469 1475 0 +2.83(+0.19%)
Apr 20, 2018 1483 1485 1469 1472 0 -10.85(-0.73%)
Apr 19, 2018 1493 1493 1478 1483 0 -11.93(-0.80%)
Apr 18, 2018 1504 1508 1494 1495 0 -8.07(-0.54%)
Apr 17, 2018 1501 1506 1497 1503 0 +5.27(+0.35%)
Apr 16, 2018 1486 1500 1483 1497 0 +17.11(+1.16%)
Apr 13, 2018 1483 1486 1477 1480 0 +2.61(+0.18%)
Apr 12, 2018 1485 1488 1475 1478 0 -4.25(-0.29%)
Apr 11, 2018 1476 1484 1476 1482 0 +1.71(+0.12%)
Apr 10, 2018 1478 1486 1474 1480 0 +12.01(+0.82%)
Apr 09, 2018 1472 1483 1467 1468 0 -0.97(-0.07%)
Apr 06, 2018 1480 1487 1461 1469 0 -17.48(-1.18%)
Apr 05, 2018 1479 1490 1470 1487 0 +11.43(+0.77%)
Apr 04, 2018 1453 1477 1448 1475 0 +14.88(+1.02%)
Apr 03, 2018 1445 1464 1443 1460 0 +19.15(+1.33%)
Apr 02, 2018 1466 1469 1433 1441 0 -26.40(-1.80%)
Mar 29, 2018 1468 1468 1468 1468 0 +11.64(+0.80%)
Mar 28, 2018 1452 1462 1452 1456 0 +7.00(+0.48%)
Mar 27, 2018 1450 1463 1444 1449 0 +1.06(+0.07%)
Mar 26, 2018 1438 1449 1433 1448 0 +20.62(+1.44%)
Mar 23, 2018 1451 1455 1426 1427 0 -19.45(-1.34%)
Mar 22, 2018 1459 1470 1447 1447 0 -19.87(-1.35%)
Mar 21, 2018 1470 1478 1465 1467 0 -2.73(-0.19%)
Mar 20, 2018 1477 1480 1466 1469 0 -5.31(-0.36%)
Mar 19, 2018 1485 1485 1468 1475 0 -13.83(-0.93%)
Mar 16, 2018 1483 1493 1483 1488 0 +5.95(+0.40%)
Mar 15, 2018 1487 1491 1479 1482 0 -3.37(-0.23%)
Mar 14, 2018 1496 1499 1484 1486 0 -7.73(-0.52%)
Mar 13, 2018 1501 1504 1491 1494 0 -4.19(-0.28%)
Mar 12, 2018 1498 1503 1495 1498 0 +0.42(+0.03%)
Mar 09, 2018 1490 1498 1488 1497 0 +12.25(+0.82%)
Mar 08, 2018 1487 1488 1480 1485 0 -1.09(-0.07%)
Mar 07, 2018 1489 1490 1479 1486 0 -5.19(-0.35%)
Mar 06, 2018 1494 1494 1481 1491 0 +0.84(+0.06%)
Mar 05, 2018 1470 1494 1470 1491 0 +15.64(+1.06%)
Mar 02, 2018 1461 1477 1460 1475 0 +7.81(+0.53%)
Mar 01, 2018 1475 1486 1459 1467 0 -0.30(-0.02%)
Feb 28, 2018 1492 1494 1467 1467 0 -21.11(-1.42%)
Feb 27, 2018 1511 1514 1488 1488 0 -20.46(-1.36%)
Feb 26, 2018 1505 1511 1498 1509 0 +3.70(+0.25%)
Feb 23, 2018 1489 1505 1488 1505 0 +22.08(+1.49%)
Feb 22, 2018 1480 1498 1480 1483 0 +6.50(+0.44%)
Feb 21, 2018 1487 1502 1476 1477 0 -9.82(-0.66%)
Feb 20, 2018 1502 1502 1482 1486 0 -24.79(-1.64%)
Feb 16, 2018 1511 1511 1511 1511 0 -0.55(-0.04%)
Feb 15, 2018 1505 1512 1496 1512 0 +11.52(+0.77%)
Feb 14, 2018 1482 1505 1478 1500 0 +12.27(+0.82%)
Feb 13, 2018 1481 1492 1473 1488 0 +0.24(+0.02%)
Feb 12, 2018 1481 1495 1470 1488 0 +15.05(+1.02%)
Feb 09, 2018 1460 1483 1433 1473 0 +19.96(+1.37%)
Feb 08, 2018 1487 1490 1453 1453 0 -34.89(-2.35%)
Feb 07, 2018 1488 1508 1486 1488 0 -3.96(-0.27%)
Feb 06, 2018 1462 1497 1452 1492 0 -2.20(-0.15%)
Feb 05, 2018 1524 1532 1480 1494 0 -40.35(-2.63%)
Feb 02, 2018 1558 1558 1533 1534 0 -29.45(-1.88%)
Feb 01, 2018 1576 1578 1558 1564 0 -15.87(-1.00%)
Jan 31, 2018 1585 1585 1570 1579 0 -1.76(-0.11%)
Jan 30, 2018 1592 1594 1580 1581 0 -17.75(-1.11%)
Jan 29, 2018 1601 1605 1594 1599 0 -5.79(-0.36%)
Jan 26, 2018 1600 1605 1591 1605 0 +8.33(+0.52%)
Jan 25, 2018 1594 1597 1588 1596 0 +6.28(+0.39%)
Jan 24, 2018 1597 1599 1587 1590 0 -5.08(-0.32%)
Jan 23, 2018 1597 1601 1592 1595 0 -1.07(-0.07%)
Jan 22, 2018 1585 1596 1585 1596 0 +11.89(+0.75%)
Jan 19, 2018 1574 1585 1571 1584 0 +10.99(+0.70%)
Jan 18, 2018 1579 1583 1570 1573 0 -8.19(-0.52%)
Jan 17, 2018 1571 1585 1571 1582 0 +14.53(+0.93%)
Jan 16, 2018 1582 1584 1564 1567 0 -11.58(-0.73%)
Jan 12, 2018 1579 1579 1579 1579 0 +6.12(+0.39%)
Jan 11, 2018 1561 1573 1559 1573 0 +14.90(+0.96%)
Jan 10, 2018 1558 1563 1556 1558 0 +9.19(+0.59%)
Jan 09, 2018 1555 1556 1548 1548 0 -5.86(-0.38%)
Jan 08, 2018 1548 1555 1544 1554 0 +6.73(+0.43%)
Jan 05, 2018 1550 1550 1542 1548 0 +1.97(+0.13%)
Jan 04, 2018 1549 1552 1546 1546 0 +0.12(+0.01%)
Jan 03, 2018 1546 1551 1544 1546 0 +7.66(+0.50%)
Jan 02, 2018 1539 1540 1534 1538 0 +4.43(+0.29%)
Dec 29, 2017 1533 1533 1533 1533 0 -5.03(-0.33%)
Dec 28, 2017 1537 1539 1532 1538 0 +4.05(+0.26%)
Dec 27, 2017 1537 1540 1533 1534 0 -1.73(-0.11%)
Dec 26, 2017 1536 1543 1535 1536 0 +0.80(+0.05%)
Dec 22, 2017 1532 1535 1535 1535 0 +6.04(+0.39%)
Dec 21, 2017 1531 1538 1529 1529 0 -1.09(-0.07%)
Dec 20, 2017 1535 1536 1528 1530 0 -0.74(-0.05%)
Dec 19, 2017 1543 1544 1531 1531 0 -9.74(-0.63%)
Dec 18, 2017 1543 1553 1539 1541 0 +3.00(+0.20%)
Dec 15, 2017 1529 1545 1529 1538 0 +10.99(+0.72%)
Dec 14, 2017 1538 1538 1527 1527 0 -12.17(-0.79%)
Dec 13, 2017 1538 1543 1538 1539 0 +0.94(+0.06%)
Dec 12, 2017 1543 1546 1538 1538 0 -3.84(-0.25%)
Dec 11, 2017 1541 1542 1537 1542 0 +1.12(+0.07%)
Dec 08, 2017 1541 1541 1535 1541 0 +2.14(+0.14%)
Dec 07, 2017 1533 1539 1531 1539 0 +3.66(+0.24%)
Dec 06, 2017 1538 1539 1533 1535 0 -2.83(-0.18%)
Dec 05, 2017 1550 1551 1537 1538 0 -10.95(-0.71%)
Dec 04, 2017 1542 1556 1542 1549 0 +13.61(+0.89%)
Dec 01, 2017 1539 1540 1523 1535 0 -1.82(-0.12%)
Nov 30, 2017 1534 1542 1530 1537 0 +6.26(+0.41%)
Nov 29, 2017 1513 1532 1513 1531 0 +18.28(+1.21%)
Nov 28, 2017 1497 1512 1497 1512 0 +17.75(+1.19%)
Nov 27, 2017 1510 1518 1495 1495 0 -15.01(-0.99%)
Nov 24, 2017 1515 1517 1509 1510 0 -2.10(-0.14%)
Nov 22, 2017 1487 1512 1512 1512 0 +26.38(+1.78%)
Nov 21, 2017 1486 1490 1484 1485 0 +1.35(+0.09%)
Nov 20, 2017 1482 1485 1479 1484 0 +1.86(+0.13%)
Nov 17, 2017 1481 1486 1479 1482 0 +0.35(+0.02%)
Nov 16, 2017 1472 1485 1472 1482 0 +11.79(+0.80%)
Nov 15, 2017 1478 1478 1468 1470 0 -12.91(-0.87%)
Nov 14, 2017 1479 1484 1478 1483 0 -0.40(-0.03%)
Nov 13, 2017 1477 1485 1477 1483 0 +0.92(+0.06%)
Nov 10, 2017 1481 1484 1479 1482 0 -1.01(-0.07%)
Nov 09, 2017 1477 1484 1475 1484 0 -1.81(-0.12%)
Nov 08, 2017 1483 1486 1477 1485 0 +0.40(+0.03%)
Nov 07, 2017 1484 1488 1479 1485 0 +0.63(+0.04%)
Nov 06, 2017 1483 1485 1480 1484 0 +1.84(+0.12%)
Nov 03, 2017 1479 1487 1477 1482 0 +1.84(+0.12%)
Nov 02, 2017 1482 1484 1475 1481 0 -0.63(-0.04%)
Nov 01, 2017 1489 1492 1478 1481 0 -3.48(-0.23%)
Oct 31, 2017 1486 1488 1482 1485 0 -3.76(-0.25%)
Oct 30, 2017 1494 1497 1487 1488 0 -6.91(-0.46%)
Oct 27, 2017 1494 1495 1483 1495 0 -0.96(-0.06%)
Oct 26, 2017 1496 1500 1496 1496 0 +4.47(+0.30%)
Oct 25, 2017 1502 1502 1483 1492 0 -12.20(-0.81%)
Oct 24, 2017 1506 1508 1503 1504 0 +1.19(+0.08%)
Oct 23, 2017 1508 1511 1502 1503 0 -4.05(-0.27%)
Oct 20, 2017 1506 1507 1503 1507 0 +8.01(+0.53%)
Oct 19, 2017 1493 1499 1492 1499 0 +3.45(+0.23%)
Oct 18, 2017 1495 1497 1492 1495 0 +3.38(+0.23%)
Oct 17, 2017 1492 1493 1489 1492 0 -0.13(-0.01%)
Oct 16, 2017 1492 1495 1490 1492 0 +0.76(+0.05%)
Oct 13, 2017 1495 1499 1491 1491 0 +0.89(+0.06%)
Oct 12, 2017 1489 1491 1483 1491 0 -1.25(-0.08%)
Oct 11, 2017 1490 1493 1489 1492 0 +1.20(+0.08%)
Oct 10, 2017 1483 1492 1483 1491 0 +11.85(+0.80%)
Oct 09, 2017 1484 1486 1478 1479 0 -3.04(-0.21%)
Oct 06, 2017 1484 1485 1480 1482 0 -7.45(-0.50%)
Oct 05, 2017 1484 1491 1482 1489 0 +6.92(+0.47%)
Oct 04, 2017 1481 1484 1478 1482 0 +1.34(+0.09%)
Oct 03, 2017 1481 1481 1476 1481 0 -0.61(-0.04%)
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.