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

Navient Corp (NQ: NAVI )

15.54 -0.06 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2016 10.18 10.37 10.02 10.22 4,452,941 +0.11(+1.12%)
Sep 29, 2016 10.28 10.35 10.00 10.11 5,201,638 -0.18(-1.72%)
Sep 28, 2016 10.26 10.34 10.09 10.28 3,282,358 +0.05(+0.48%)
Sep 27, 2016 9.846 10.28 9.819 10.23 5,933,364 +0.43(+4.40%)
Sep 26, 2016 9.804 9.818 9.698 9.804 3,443,049 +0.00(+0.00%)
Sep 23, 2016 9.677 9.896 9.662 9.804 4,824,940 +0.11(+1.17%)
Sep 22, 2016 9.443 9.740 9.401 9.691 5,476,899 +0.31(+3.31%)
Sep 21, 2016 9.790 9.811 9.281 9.380 8,955,963 -0.36(-3.70%)
Sep 20, 2016 9.804 9.867 9.733 9.740 3,056,134 +0.01(+0.15%)
Sep 19, 2016 9.698 9.874 9.627 9.726 4,633,223 +0.13(+1.40%)
Sep 16, 2016 9.648 9.719 9.507 9.592 8,319,866 -0.18(-1.81%)
Sep 15, 2016 9.578 9.867 9.528 9.768 3,861,066 +0.19(+1.99%)
Sep 14, 2016 9.733 9.797 9.479 9.578 5,458,870 -0.17(-1.74%)
Sep 13, 2016 10.02 10.06 9.648 9.747 4,831,101 -0.42(-4.17%)
Sep 12, 2016 9.952 10.26 9.839 10.17 5,394,926 +0.12(+1.19%)
Sep 09, 2016 10.32 10.38 10.05 10.05 3,132,066 -0.32(-3.07%)
Sep 08, 2016 10.40 10.47 10.35 10.37 3,271,024 -0.01(-0.14%)
Sep 07, 2016 10.13 10.41 10.09 10.38 3,901,315 +0.23(+2.23%)
Sep 06, 2016 10.23 10.23 10.04 10.16 3,064,973 -0.07(-0.69%)
Sep 02, 2016 10.21 10.23 10.23 10.23 2,352,478 +0.07(+0.70%)
Sep 01, 2016 10.20 10.27 9.987 10.16 2,868,153 +0.00(+0.00%)
Aug 31, 2016 10.06 10.26 9.966 10.16 7,212,603 +0.09(+0.91%)
Aug 30, 2016 9.897 10.10 9.897 10.06 3,328,118 +0.17(+1.69%)
Aug 29, 2016 9.939 10.05 9.897 9.897 3,329,848 -0.06(-0.56%)
Aug 26, 2016 10.07 10.19 9.869 9.953 2,432,732 -0.07(-0.70%)
Aug 25, 2016 10.03 10.07 9.953 10.02 2,662,182 +0.00(+0.00%)
Aug 24, 2016 10.12 10.25 9.995 10.02 3,061,986 -0.11(-1.10%)
Aug 23, 2016 10.10 10.20 10.10 10.13 2,389,759 +0.10(+0.97%)
Aug 22, 2016 9.862 10.04 9.800 10.04 2,664,477 +0.15(+1.55%)
Aug 19, 2016 10.11 10.14 9.876 9.883 2,861,975 -0.29(-2.82%)
Aug 18, 2016 10.18 10.24 10.06 10.17 3,884,004 +0.01(+0.14%)
Aug 17, 2016 9.765 10.21 9.702 10.16 7,317,192 +0.44(+4.53%)
Aug 16, 2016 9.583 9.751 9.480 9.716 3,593,609 +0.06(+0.65%)
Aug 15, 2016 9.478 9.667 9.422 9.653 2,612,326 +0.23(+2.45%)
Aug 12, 2016 9.506 9.513 9.304 9.422 3,574,271 -0.10(-1.10%)
Aug 11, 2016 9.569 9.652 9.492 9.527 3,516,560 +0.02(+0.22%)
Aug 10, 2016 9.925 9.932 9.464 9.506 5,347,466 -0.42(-4.22%)
Aug 09, 2016 10.05 10.13 9.911 9.925 3,327,614 -0.10(-1.04%)
Aug 08, 2016 10.18 10.23 9.988 10.03 4,077,757 -0.12(-1.17%)
Aug 05, 2016 10.04 10.19 10.02 10.15 5,405,289 +0.20(+2.04%)
Aug 04, 2016 9.639 9.995 9.639 9.946 4,524,727 +0.29(+2.96%)
Aug 03, 2016 9.457 9.667 9.450 9.660 4,541,097 +0.20(+2.14%)
Aug 02, 2016 9.765 9.855 9.443 9.457 4,480,085 -0.31(-3.22%)
Aug 01, 2016 9.897 9.960 9.761 9.772 2,380,217 -0.15(-1.48%)
Jul 29, 2016 9.779 9.932 9.705 9.918 4,432,337 +0.08(+0.78%)
Jul 28, 2016 9.855 9.939 9.758 9.842 2,935,581 -0.01(-0.14%)
Jul 27, 2016 9.967 10.11 9.800 9.855 5,170,230 -0.08(-0.77%)
Jul 26, 2016 9.904 10.06 9.849 9.932 3,727,847 +0.03(+0.35%)
Jul 25, 2016 10.04 10.06 9.876 9.897 4,041,186 -0.16(-1.60%)
Jul 22, 2016 10.00 10.08 9.939 10.06 3,509,812 +0.08(+0.77%)
Jul 21, 2016 9.932 10.11 9.849 9.981 4,673,121 -0.06(-0.56%)
Jul 20, 2016 9.779 10.11 9.639 10.04 6,740,336 +0.42(+4.36%)
Jul 19, 2016 9.681 9.744 9.569 9.618 4,663,125 -0.08(-0.79%)
Jul 18, 2016 9.653 9.779 9.653 9.695 3,187,714 +0.01(+0.14%)
Jul 15, 2016 9.646 9.716 9.562 9.681 3,045,704 +0.08(+0.87%)
Jul 14, 2016 9.681 9.751 9.517 9.597 2,825,782 +0.08(+0.88%)
Jul 13, 2016 9.590 9.590 9.374 9.513 4,792,384 -0.01(-0.15%)
Jul 12, 2016 9.290 9.674 9.251 9.527 5,278,453 +0.37(+4.04%)
Jul 11, 2016 8.954 9.192 8.941 9.157 3,538,058 +0.29(+3.31%)
Jul 08, 2016 8.626 8.892 8.486 8.864 3,643,278 +0.38(+4.44%)
Jul 07, 2016 8.242 8.591 8.207 8.486 3,177,758 +0.25(+3.05%)
Jul 05, 2016 8.500 8.556 8.095 8.235 3,980,826 -0.36(-4.15%)
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.