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

Nanometrics Inc (NQ: NANO )

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 (%)
Aug 31, 2009 5.750 6.682 5.750 6.420 662,108 +0.48(+8.08%)
Aug 28, 2009 5.910 5.970 5.590 5.940 153,335 +0.20(+3.48%)
Aug 27, 2009 5.950 5.950 5.080 5.740 254,874 -0.19(-3.20%)
Aug 26, 2009 5.950 6.011 5.850 5.930 262,448 +0.12(+2.07%)
Aug 25, 2009 5.410 5.840 5.360 5.810 283,754 +0.55(+10.46%)
Aug 24, 2009 5.140 5.500 5.080 5.260 268,693 +0.24(+4.78%)
Aug 21, 2009 5.000 5.090 4.800 5.020 182,682 +0.17(+3.51%)
Aug 20, 2009 4.280 5.190 4.270 4.850 445,443 +0.71(+17.15%)
Aug 19, 2009 4.300 4.400 4.140 4.140 122,497 -0.24(-5.48%)
Aug 18, 2009 4.200 4.400 4.150 4.380 316,831 +0.29(+7.09%)
Aug 17, 2009 4.050 4.250 3.920 4.090 405,406 +0.54(+15.21%)
Aug 14, 2009 3.570 3.570 3.500 3.550 6,648 +0.05(+1.43%)
Aug 13, 2009 3.540 3.544 3.490 3.500 15,208 -0.10(-2.78%)
Aug 12, 2009 3.340 3.610 3.340 3.600 42,534 +0.15(+4.35%)
Aug 11, 2009 3.710 3.710 3.230 3.450 100,429 -0.20(-5.48%)
Aug 10, 2009 3.810 3.810 3.650 3.650 20,999 -0.25(-6.41%)
Aug 07, 2009 3.900 3.950 3.680 3.900 40,479 +0.00(+0.00%)
Aug 06, 2009 3.800 3.900 3.580 3.900 44,875 +0.10(+2.63%)
Aug 05, 2009 3.709 3.830 3.600 3.800 54,120 +0.06(+1.60%)
Aug 04, 2009 3.860 3.890 3.653 3.740 31,835 -0.05(-1.32%)
Aug 03, 2009 3.730 3.880 3.730 3.790 22,971 +0.05(+1.34%)
Jul 31, 2009 3.800 3.940 3.600 3.740 63,800 -0.06(-1.58%)
Jul 30, 2009 4.060 4.230 3.510 3.800 157,000 -0.08(-2.06%)
Jul 29, 2009 3.400 3.970 3.400 3.880 80,800 +0.58(+17.58%)
Jul 28, 2009 3.190 3.300 3.170 3.300 35,300 +0.18(+5.77%)
Jul 27, 2009 3.000 3.220 3.000 3.120 24,700 +0.08(+2.63%)
Jul 24, 2009 3.290 3.290 3.000 3.040 28,300 -0.21(-6.46%)
Jul 23, 2009 3.270 3.300 3.240 3.250 25,000 +0.04(+1.25%)
Jul 22, 2009 3.120 3.250 3.040 3.210 25,000 +0.01(+0.31%)
Jul 21, 2009 3.270 3.270 2.930 3.200 43,000 -0.12(-3.61%)
Jul 20, 2009 3.330 3.390 3.200 3.320 30,400 +0.07(+2.15%)
Jul 17, 2009 3.330 3.500 3.170 3.250 114,900 -0.06(-1.81%)
Jul 16, 2009 2.890 3.310 2.890 3.310 125,564 +0.45(+15.73%)
Jul 15, 2009 2.650 2.890 2.650 2.860 70,950 +0.26(+10.00%)
Jul 14, 2009 2.600 2.700 2.600 2.600 18,840 -0.10(-3.70%)
Jul 13, 2009 2.490 2.708 2.490 2.700 22,266 +0.10(+3.85%)
Jul 10, 2009 2.510 2.600 2.500 2.600 9,826 +0.04(+1.56%)
Jul 09, 2009 2.570 2.669 2.530 2.560 25,895 -0.04(-1.54%)
Jul 08, 2009 2.720 2.720 2.460 2.600 40,846 -0.06(-2.26%)
Jul 07, 2009 2.670 2.690 2.600 2.660 31,821 +0.06(+2.31%)
Jul 06, 2009 2.700 2.701 2.550 2.600 40,221 -0.18(-6.47%)
Jul 02, 2009 2.650 2.780 2.620 2.780 52,597 +0.09(+3.35%)
Jul 01, 2009 2.710 2.730 2.650 2.690 19,982 -0.02(-0.74%)
Jun 30, 2009 2.690 2.710 2.515 2.710 50,755 +0.03(+1.12%)
Jun 29, 2009 2.480 2.690 2.480 2.680 52,300 +0.18(+7.20%)
Jun 26, 2009 2.430 2.550 2.430 2.500 25,233 +0.12(+5.04%)
Jun 25, 2009 2.350 2.480 2.320 2.380 27,732 +0.02(+0.85%)
Jun 24, 2009 2.250 2.390 2.250 2.360 18,413 +0.06(+2.61%)
Jun 23, 2009 2.290 2.360 2.250 2.300 38,837 -0.00(-0.00%)
Jun 22, 2009 2.400 2.460 2.300 2.300 51,705 -0.14(-5.73%)
Jun 19, 2009 2.430 2.470 2.390 2.440 44,416 +0.06(+2.52%)
Jun 18, 2009 2.250 2.440 2.120 2.380 87,391 +0.14(+6.25%)
Jun 17, 2009 2.070 2.290 2.008 2.240 51,801 +0.16(+7.69%)
Jun 16, 2009 1.980 2.090 1.980 2.080 19,890 +0.07(+3.48%)
Jun 15, 2009 2.140 2.155 1.970 2.010 44,786 -0.18(-8.22%)
Jun 12, 2009 2.300 2.300 2.170 2.190 50,867 -0.11(-4.78%)
Jun 11, 2009 2.190 2.300 2.190 2.300 29,288 +0.13(+6.00%)
Jun 10, 2009 2.280 2.330 2.130 2.170 57,479 -0.03(-1.37%)
Jun 09, 2009 2.230 2.290 2.170 2.200 40,168 +0.04(+1.85%)
Jun 08, 2009 2.090 2.170 2.040 2.160 31,459 +0.07(+3.35%)
Jun 05, 2009 2.080 2.180 2.020 2.090 30,597 +0.00(+0.00%)
Jun 04, 2009 2.020 2.150 2.020 2.090 24,346 +0.05(+2.45%)
Jun 03, 2009 2.140 2.140 2.040 2.040 11,700 -0.06(-2.86%)
Jun 02, 2009 2.110 2.240 2.050 2.100 19,024 +0.05(+2.44%)
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.