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, 2004 10.01 10.10 9.650 9.860 162,000 -0.22(-2.18%)
Aug 30, 2004 10.36 10.59 9.940 10.08 127,500 -0.33(-3.17%)
Aug 27, 2004 10.50 10.58 10.37 10.41 70,300 +0.00(+0.00%)
Aug 26, 2004 10.80 10.83 10.32 10.41 114,800 -0.21(-1.98%)
Aug 25, 2004 10.54 10.69 10.00 10.62 177,400 +0.31(+3.01%)
Aug 24, 2004 10.39 10.87 10.30 10.31 143,100 -0.06(-0.58%)
Aug 23, 2004 10.46 10.70 10.30 10.37 152,688 -0.04(-0.38%)
Aug 20, 2004 10.25 10.64 10.19 10.41 172,800 +0.20(+1.97%)
Aug 19, 2004 10.00 10.34 9.930 10.21 222,300 +0.13(+1.28%)
Aug 18, 2004 9.880 10.39 9.880 10.08 391,400 -0.49(-4.64%)
Aug 17, 2004 10.88 10.95 10.44 10.57 372,400 +0.13(+1.25%)
Aug 16, 2004 9.210 10.65 9.200 10.44 586,900 +1.34(+14.73%)
Aug 13, 2004 9.230 9.410 8.870 9.100 168,500 -0.24(-2.57%)
Aug 12, 2004 9.530 9.700 9.100 9.340 184,800 -0.36(-3.71%)
Aug 11, 2004 9.850 9.920 9.420 9.700 236,500 -0.42(-4.15%)
Aug 10, 2004 10.11 10.50 10.02 10.12 240,600 -0.02(-0.20%)
Aug 09, 2004 10.40 10.59 9.970 10.14 220,100 -0.21(-2.03%)
Aug 06, 2004 10.81 10.95 9.950 10.35 400,100 -0.64(-5.82%)
Aug 05, 2004 11.56 11.67 10.85 10.99 356,500 -0.53(-4.60%)
Aug 04, 2004 10.95 11.64 10.58 11.52 976,000 +0.52(+4.73%)
Aug 03, 2004 10.33 12.00 10.33 11.00 1,364,900 +0.55(+5.26%)
Aug 02, 2004 9.750 10.50 9.610 10.45 487,600 +0.58(+5.88%)
Jul 30, 2004 9.690 10.07 9.500 9.870 334,200 +0.23(+2.39%)
Jul 29, 2004 9.990 10.39 9.320 9.640 1,425,600 +1.52(+18.72%)
Jul 28, 2004 8.350 8.350 7.700 8.120 147,200 -0.24(-2.87%)
Jul 27, 2004 7.680 8.360 7.600 8.360 147,000 +0.81(+10.73%)
Jul 26, 2004 7.840 7.940 7.500 7.550 167,500 -0.38(-4.79%)
Jul 23, 2004 8.000 8.150 7.580 7.930 172,400 -0.23(-2.82%)
Jul 22, 2004 8.300 8.470 7.820 8.160 156,600 -0.25(-2.97%)
Jul 21, 2004 8.600 8.970 8.310 8.410 232,600 -0.18(-2.10%)
Jul 20, 2004 8.100 8.700 8.010 8.590 127,500 +0.47(+5.79%)
Jul 19, 2004 8.700 8.900 7.940 8.120 320,500 -0.44(-5.14%)
Jul 16, 2004 9.100 9.100 8.510 8.560 171,400 -0.30(-3.39%)
Jul 15, 2004 8.600 9.220 8.590 8.860 227,700 +0.24(+2.78%)
Jul 14, 2004 8.750 9.200 8.600 8.620 227,700 -0.34(-3.79%)
Jul 13, 2004 9.320 9.410 8.920 8.960 173,800 -0.34(-3.66%)
Jul 12, 2004 9.550 9.990 9.100 9.300 208,600 -0.55(-5.58%)
Jul 09, 2004 9.809 9.970 9.580 9.850 141,700 +0.16(+1.65%)
Jul 08, 2004 9.650 10.06 9.570 9.690 191,800 -0.21(-2.12%)
Jul 07, 2004 10.09 10.46 9.790 9.900 260,700 -0.34(-3.32%)
Jul 06, 2004 11.04 11.09 10.15 10.24 263,300 -0.83(-7.50%)
Jul 02, 2004 11.26 11.26 10.81 11.07 125,300 -0.19(-1.69%)
Jul 01, 2004 11.38 11.59 11.10 11.26 288,600 -0.13(-1.14%)
Jun 30, 2004 11.45 11.55 11.21 11.39 182,400 +0.09(+0.80%)
Jun 29, 2004 11.26 11.45 11.08 11.30 238,500 +0.18(+1.62%)
Jun 28, 2004 11.87 11.99 11.03 11.12 446,300 -1.12(-9.15%)
Jun 25, 2004 12.19 12.56 12.12 12.24 351,500 +0.12(+0.99%)
Jun 24, 2004 12.00 12.23 11.89 12.12 493,400 +0.23(+1.93%)
Jun 23, 2004 11.51 12.08 11.50 11.89 450,200 +0.38(+3.30%)
Jun 22, 2004 11.37 11.75 11.21 11.51 279,200 +0.12(+1.05%)
Jun 21, 2004 11.10 11.77 11.01 11.39 628,300 +0.44(+4.02%)
Jun 18, 2004 11.13 11.13 10.60 10.95 197,500 -0.12(-1.08%)
Jun 17, 2004 11.05 11.33 10.97 11.07 148,600 -0.26(-2.29%)
Jun 16, 2004 11.45 11.88 11.02 11.33 213,100 -0.28(-2.41%)
Jun 15, 2004 11.34 11.71 11.00 11.61 235,100 +0.57(+5.16%)
Jun 14, 2004 11.50 11.62 10.75 11.04 271,800 -0.66(-5.64%)
Jun 10, 2004 11.88 12.00 11.56 11.70 222,700 -0.15(-1.27%)
Jun 09, 2004 12.55 12.56 11.70 11.85 285,100 -0.70(-5.58%)
Jun 08, 2004 12.76 12.76 12.13 12.55 261,100 -0.08(-0.63%)
Jun 07, 2004 12.81 12.99 12.60 12.63 177,100 +0.09(+0.73%)
Jun 04, 2004 12.70 13.07 12.48 12.54 252,700 +0.09(+0.71%)
Jun 03, 2004 12.85 12.85 12.28 12.45 362,600 -0.33(-2.58%)
Jun 02, 2004 13.53 13.60 12.64 12.78 531,300 -0.56(-4.20%)
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.