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

Yahoo (NQ: )

N/A 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 (%)
Jan 31, 2001 39.81 41.06 37.00 37.31 11,229,200 -2.38(-5.99%)
Jan 30, 2001 41.12 41.75 37.75 39.69 9,387,900 -0.19(-0.47%)
Jan 29, 2001 37.75 40.38 37.75 39.88 9,409,300 +2.19(+5.80%)
Jan 26, 2001 37.62 38.62 36.12 37.69 12,221,300 -1.50(-3.83%)
Jan 25, 2001 41.88 42.81 38.56 39.19 22,122,400 -3.69(-8.60%)
Jan 24, 2001 38.31 43.38 38.00 42.88 28,647,100 +3.92(+10.07%)
Jan 23, 2001 34.44 39.00 34.19 38.95 17,391,200 +4.27(+12.30%)
Jan 22, 2001 33.31 35.75 32.56 34.69 12,755,300 +0.88(+2.59%)
Jan 19, 2001 36.00 36.06 32.56 33.81 20,489,100 -0.63(-1.82%)
Jan 18, 2001 31.00 34.75 29.69 34.44 28,957,200 +4.19(+13.84%)
Jan 17, 2001 28.62 31.75 27.94 30.25 33,469,500 +2.88(+10.50%)
Jan 16, 2001 27.00 28.44 26.62 27.38 16,026,900 +0.81(+3.06%)
Jan 12, 2001 26.06 26.88 25.06 26.56 25,287,700 +0.69(+2.66%)
Jan 11, 2001 24.42 26.62 24.12 25.88 66,465,000 -4.62(-15.16%)
Jan 10, 2001 29.31 31.25 27.88 30.50 27,110,400 +0.38(+1.24%)
Jan 09, 2001 26.56 30.56 26.00 30.12 21,547,500 +2.94(+10.80%)
Jan 08, 2001 27.38 27.50 25.38 27.19 13,088,200 -1.31(-4.60%)
Jan 05, 2001 29.38 31.38 27.88 28.50 13,433,300 -1.06(-3.59%)
Jan 04, 2001 29.86 32.19 29.44 29.56 17,524,500 -1.38(-4.45%)
Jan 03, 2001 27.75 32.56 25.98 30.94 24,967,200 +2.75(+9.76%)
Jan 02, 2001 30.31 30.38 27.50 28.19 10,969,400 -1.87(-6.23%)
Dec 29, 2000 30.31 31.19 29.56 30.06 10,448,700 -0.94(-3.03%)
Dec 28, 2000 29.44 31.75 29.12 31.00 12,171,000 +1.25(+4.20%)
Dec 27, 2000 31.00 31.50 29.12 29.75 11,020,600 -1.44(-4.61%)
Dec 26, 2000 32.00 34.00 30.12 31.19 18,768,100 +1.63(+5.50%)
Dec 22, 2000 26.44 29.88 26.06 29.56 14,180,500 +3.94(+15.36%)
Dec 21, 2000 26.75 28.25 25.06 25.62 13,895,400 -2.31(-8.28%)
Dec 20, 2000 25.81 28.38 25.50 27.94 22,428,100 -0.06(-0.22%)
Dec 19, 2000 30.56 31.97 28.00 28.00 18,062,900 -4.00(-12.50%)
Dec 18, 2000 33.88 34.00 30.25 32.00 15,848,700 -1.00(-3.03%)
Dec 15, 2000 32.00 34.00 31.06 33.00 20,185,800 +1.00(+3.12%)
Dec 14, 2000 35.31 35.91 31.94 32.00 10,448,400 -2.88(-8.24%)
Dec 13, 2000 38.31 38.62 34.25 34.88 16,820,200 -0.94(-2.62%)
Dec 12, 2000 33.25 39.50 32.94 35.81 39,646,800 +1.94(+5.72%)
Dec 11, 2000 33.62 37.06 30.62 33.88 35,507,000 -1.06(-3.04%)
Dec 08, 2000 37.12 37.12 32.12 34.94 24,587,400 +0.00(+0.00%)
Dec 07, 2000 36.06 36.22 31.50 34.94 27,565,900 -2.56(-6.83%)
Dec 06, 2000 41.62 42.94 37.12 37.50 16,278,900 -6.38(-14.53%)
Dec 05, 2000 39.69 44.00 39.31 43.88 15,357,000 +5.94(+15.65%)
Dec 04, 2000 38.44 39.31 36.19 37.94 14,997,100 -1.00(-2.57%)
Dec 01, 2000 38.81 41.12 36.38 38.94 20,086,200 -0.69(-1.73%)
Nov 30, 2000 37.59 39.62 35.19 39.62 16,969,100 +0.56(+1.44%)
Nov 29, 2000 37.14 39.25 35.69 39.06 17,522,600 +2.09(+5.66%)
Nov 28, 2000 39.94 40.50 35.75 36.97 14,694,700 -3.16(-7.87%)
Nov 27, 2000 43.73 45.00 40.00 40.12 12,419,100 -0.75(-1.83%)
Nov 24, 2000 40.25 42.25 39.38 40.88 9,851,200 +2.69(+7.04%)
Nov 22, 2000 40.38 43.00 38.06 38.19 21,591,700 -3.50(-8.40%)
Nov 21, 2000 47.00 48.00 40.56 41.69 24,974,900 -7.19(-14.70%)
Nov 20, 2000 50.38 51.38 47.88 48.88 9,224,200 -2.38(-4.63%)
Nov 17, 2000 52.20 55.50 50.00 51.25 10,758,200 -1.69(-3.19%)
Nov 16, 2000 55.00 56.50 52.62 52.94 6,786,300 -4.19(-7.33%)
Nov 15, 2000 58.25 60.00 54.75 57.12 8,095,600 -2.31(-3.89%)
Nov 14, 2000 57.69 59.50 55.50 59.44 6,978,600 +4.13(+7.46%)
Nov 13, 2000 54.81 59.12 52.00 55.31 9,671,300 -1.13(-2.00%)
Nov 10, 2000 57.81 61.75 56.12 56.44 9,597,600 -2.37(-4.04%)
Nov 09, 2000 60.86 62.88 56.50 58.81 13,360,100 -6.19(-9.52%)
Nov 08, 2000 69.25 70.62 64.94 65.00 8,005,300 -3.50(-5.11%)
Nov 07, 2000 65.94 69.12 63.62 68.50 6,945,200 +2.88(+4.38%)
Nov 06, 2000 70.25 70.44 65.38 65.62 7,125,500 -3.12(-4.55%)
Nov 03, 2000 69.38 70.56 66.62 68.75 10,190,900 +1.31(+1.95%)
Nov 02, 2000 66.50 69.25 64.25 67.44 14,605,100 +3.08(+4.78%)
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.