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 (%)
May 31, 2016 9.030 9.400 9.030 9.300 38,042 +0.25(+2.76%)
May 27, 2016 8.850 9.050 9.050 9.050 47,400 +0.23(+2.61%)
May 26, 2016 9.040 9.200 8.790 8.820 32,276 -0.14(-1.56%)
May 25, 2016 8.920 9.200 8.900 8.960 24,611 +0.13(+1.47%)
May 24, 2016 8.840 8.980 8.710 8.830 23,345 -0.01(-0.11%)
May 23, 2016 9.000 9.050 8.820 8.840 20,120 -0.07(-0.79%)
May 20, 2016 8.800 9.080 8.800 8.910 23,256 +0.15(+1.71%)
May 19, 2016 8.740 8.860 8.536 8.760 45,900 -0.03(-0.34%)
May 18, 2016 8.880 8.940 8.740 8.790 77,448 -0.19(-2.12%)
May 17, 2016 8.930 9.280 8.880 8.980 41,527 -0.06(-0.66%)
May 16, 2016 8.930 9.150 8.930 9.040 36,012 +0.03(+0.33%)
May 13, 2016 9.090 9.260 8.930 9.010 51,101 -0.24(-2.59%)
May 12, 2016 9.470 9.900 9.220 9.250 45,414 -0.32(-3.34%)
May 11, 2016 9.980 9.980 9.530 9.570 38,281 -0.45(-4.49%)
May 10, 2016 9.610 10.05 9.610 10.02 27,151 +0.42(+4.37%)
May 09, 2016 9.560 9.790 9.375 9.600 74,103 -0.19(-1.94%)
May 06, 2016 9.280 9.870 9.200 9.790 75,956 +0.45(+4.82%)
May 05, 2016 9.960 10.10 9.085 9.340 129,770 -0.84(-8.25%)
May 04, 2016 9.840 10.88 9.840 10.18 80,372 +0.24(+2.41%)
May 03, 2016 10.41 11.03 9.920 9.940 46,351 -0.56(-5.33%)
May 02, 2016 10.81 10.99 10.33 10.50 43,200 -0.29(-2.69%)
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%)
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.