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

Northwest Pipe Company (NQ: NWPX )

35.71 -0.78 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 10.56 11.11 10.56 10.79 54,026 -0.01(-0.09%)
Apr 28, 2016 10.31 11.27 10.31 10.80 77,138 +0.43(+4.15%)
Apr 27, 2016 10.24 10.47 10.17 10.37 41,768 +0.16(+1.57%)
Apr 26, 2016 9.470 10.41 9.390 10.21 50,757 +0.75(+7.93%)
Apr 25, 2016 9.890 9.890 9.360 9.460 36,772 -0.49(-4.92%)
Apr 22, 2016 9.610 10.04 9.610 9.950 22,943 +0.29(+3.00%)
Apr 21, 2016 9.970 9.980 9.550 9.660 50,691 -0.33(-3.30%)
Apr 20, 2016 9.360 10.12 9.270 9.990 79,554 +0.61(+6.50%)
Apr 19, 2016 9.290 9.410 9.040 9.380 56,877 +0.20(+2.18%)
Apr 18, 2016 8.900 9.280 8.810 9.180 24,980 +0.21(+2.34%)
Apr 15, 2016 8.750 9.020 8.700 8.970 24,215 +0.17(+1.93%)
Apr 14, 2016 9.020 9.094 8.690 8.800 40,756 -0.24(-2.65%)
Apr 13, 2016 8.920 9.200 8.700 9.040 56,429 +0.15(+1.69%)
Apr 12, 2016 8.790 9.175 8.680 8.890 57,136 +0.02(+0.23%)
Apr 11, 2016 9.110 9.290 8.840 8.870 46,332 -0.18(-1.99%)
Apr 08, 2016 9.000 9.190 8.860 9.050 38,884 +0.12(+1.34%)
Apr 07, 2016 8.820 9.030 8.540 8.930 70,694 +0.01(+0.11%)
Apr 06, 2016 8.760 8.950 8.370 8.920 54,078 +0.12(+1.36%)
Apr 05, 2016 8.480 8.975 8.420 8.800 62,425 +0.24(+2.80%)
Apr 04, 2016 8.910 9.000 8.428 8.560 59,516 -0.43(-4.78%)
Apr 01, 2016 9.150 9.160 8.880 8.990 26,014 -0.23(-2.49%)
Mar 31, 2016 8.890 9.380 8.890 9.220 54,728 +0.34(+3.83%)
Mar 30, 2016 8.970 9.200 8.820 8.880 36,914 -0.03(-0.34%)
Mar 29, 2016 8.770 9.030 8.627 8.910 70,173 +0.05(+0.56%)
Mar 28, 2016 9.040 9.150 8.740 8.860 50,881 -0.18(-1.99%)
Mar 24, 2016 9.060 9.040 9.040 9.040 57,300 -0.15(-1.63%)
Mar 23, 2016 9.780 10.20 9.150 9.190 77,028 -0.69(-6.98%)
Mar 22, 2016 10.10 10.15 9.790 9.880 56,792 -0.22(-2.18%)
Mar 21, 2016 9.780 10.20 9.740 10.10 30,567 +0.21(+2.12%)
Mar 18, 2016 10.04 10.29 9.600 9.890 152,216 -0.05(-0.50%)
Mar 17, 2016 8.890 10.12 8.880 9.940 95,572 +1.08(+12.19%)
Mar 16, 2016 8.700 8.970 8.600 8.860 38,967 +0.13(+1.49%)
Mar 15, 2016 8.990 8.990 8.600 8.730 84,385 -0.26(-2.89%)
Mar 14, 2016 8.850 9.100 8.520 8.990 112,190 +0.30(+3.45%)
Mar 11, 2016 8.960 9.000 8.650 8.690 78,721 -0.17(-1.92%)
Mar 10, 2016 8.900 9.010 8.710 8.860 45,889 -0.06(-0.67%)
Mar 09, 2016 9.030 9.260 8.850 8.920 54,885 -0.09(-1.00%)
Mar 08, 2016 9.360 9.500 8.990 9.010 81,138 -0.48(-5.06%)
Mar 07, 2016 9.070 9.740 9.020 9.490 109,442 +0.41(+4.52%)
Mar 04, 2016 8.990 9.440 8.850 9.080 125,453 +0.09(+1.00%)
Mar 03, 2016 8.660 9.010 8.510 8.990 126,307 +0.28(+3.21%)
Mar 02, 2016 9.300 9.510 8.450 8.710 251,134 -1.72(-16.49%)
Mar 01, 2016 10.45 10.45 10.17 10.43 63,889 +0.13(+1.26%)
Feb 29, 2016 10.22 10.51 10.22 10.30 28,512 +0.04(+0.39%)
Feb 26, 2016 10.02 10.31 9.990 10.26 46,640 +0.26(+2.60%)
Feb 25, 2016 9.910 10.07 9.540 10.00 46,004 +0.06(+0.60%)
Feb 24, 2016 9.140 10.28 9.140 9.940 62,331 +0.59(+6.31%)
Feb 23, 2016 9.430 9.580 9.060 9.350 40,755 -0.10(-1.06%)
Feb 22, 2016 9.280 9.850 9.080 9.450 32,225 +0.19(+2.05%)
Feb 19, 2016 8.980 9.410 8.185 9.260 163,559 +0.22(+2.43%)
Feb 18, 2016 9.120 9.820 8.800 9.040 150,435 -0.11(-1.20%)
Feb 17, 2016 9.050 9.610 9.050 9.150 34,359 +0.14(+1.55%)
Feb 16, 2016 8.780 9.060 8.660 9.010 77,316 +0.33(+3.80%)
Feb 12, 2016 7.830 8.680 8.680 8.680 103,600 +0.94(+12.14%)
Feb 11, 2016 7.850 8.000 7.461 7.740 36,831 -0.22(-2.76%)
Feb 10, 2016 8.200 8.360 7.880 7.960 64,959 -0.21(-2.57%)
Feb 09, 2016 8.480 8.520 8.000 8.170 54,778 -0.42(-4.89%)
Feb 08, 2016 9.160 9.230 8.510 8.590 39,402 -0.68(-7.34%)
Feb 05, 2016 9.680 9.800 9.260 9.270 38,894 -0.24(-2.52%)
Feb 04, 2016 9.170 9.920 9.110 9.510 30,207 +0.35(+3.82%)
Feb 03, 2016 9.150 9.150 8.740 9.160 62,725 +0.08(+0.88%)
Feb 02, 2016 9.120 9.130 8.790 9.080 23,831 -0.21(-2.26%)
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.