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

Natural Alternativ (NQ: NAII )

6.550 -0.210 (-3.11%)
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 17, 2024 6.680 6.830 6.520 6.550 3,053 -0.21(-3.11%)
May 16, 2024 6.650 6.976 6.650 6.760 3,299 -0.03(-0.44%)
May 15, 2024 6.670 7.260 6.402 6.790 21,826 +0.29(+4.46%)
May 14, 2024 6.550 6.725 6.500 6.500 4,682 -0.06(-0.91%)
May 13, 2024 6.670 6.850 6.560 6.560 7,800 -0.11(-1.65%)
May 10, 2024 6.630 6.670 6.420 6.670 5,941 +0.07(+1.06%)
May 09, 2024 6.420 6.640 6.420 6.600 3,692 +0.09(+1.38%)
May 08, 2024 6.400 6.510 6.400 6.510 2,812 +0.11(+1.72%)
May 07, 2024 6.575 6.575 6.400 6.400 3,332 +0.10(+1.59%)
May 06, 2024 6.170 6.300 6.170 6.300 1,531 +0.00(+0.00%)
May 03, 2024 6.390 6.409 6.300 6.300 2,913 +0.06(+0.91%)
May 02, 2024 6.250 6.250 6.243 6.243 1,557 -0.01(-0.11%)
May 01, 2024 6.310 6.310 6.160 6.250 9,614 +0.03(+0.48%)
Apr 30, 2024 6.220 6.220 6.220 6.220 940 -0.01(-0.16%)
Apr 29, 2024 6.170 6.340 6.160 6.230 5,071 -0.02(-0.32%)
Apr 26, 2024 6.210 6.550 6.210 6.250 1,021 -0.22(-3.40%)
Apr 25, 2024 6.400 6.650 6.150 6.470 854 +0.17(+2.70%)
Apr 24, 2024 6.670 6.670 6.150 6.300 6,598 -0.04(-0.63%)
Apr 23, 2024 6.510 6.550 6.340 6.340 10,656 -0.16(-2.46%)
Apr 22, 2024 6.680 6.680 6.500 6.500 2,530 -0.18(-2.69%)
Apr 19, 2024 6.680 6.680 6.680 6.680 415 +0.12(+1.83%)
Apr 18, 2024 6.530 6.700 6.500 6.560 1,871 +0.06(+0.92%)
Apr 17, 2024 6.550 6.550 6.500 6.500 570 +0.00(+0.00%)
Apr 16, 2024 6.690 6.755 6.500 6.500 1,142 -0.27(-3.99%)
Apr 15, 2024 6.610 6.770 6.500 6.770 2,789 +0.08(+1.20%)
Apr 12, 2024 6.710 6.740 6.680 6.690 1,291 -0.01(-0.15%)
Apr 11, 2024 6.600 6.720 6.517 6.700 5,794 -0.02(-0.30%)
Apr 10, 2024 6.750 6.750 6.530 6.720 6,610 +0.10(+1.51%)
Apr 09, 2024 6.950 6.950 6.620 6.620 13,605 +0.00(+0.00%)
Apr 08, 2024 6.500 6.850 6.500 6.620 7,798 -0.05(-0.75%)
Apr 05, 2024 6.700 6.700 6.500 6.670 2,951 -0.01(-0.15%)
Apr 04, 2024 6.850 6.895 6.400 6.680 6,578 -0.18(-2.62%)
Apr 03, 2024 6.819 7.028 6.760 6.860 4,603 +0.10(+1.48%)
Apr 02, 2024 6.150 7.050 6.150 6.760 15,881 +0.70(+11.55%)
Apr 01, 2024 6.145 6.145 6.060 6.060 1,785 -0.03(-0.49%)
Mar 28, 2024 6.000 6.090 6.000 6.090 2,103 +0.01(+0.16%)
Mar 27, 2024 6.080 6.100 6.080 6.080 4,334 -0.02(-0.33%)
Mar 26, 2024 5.970 6.100 5.970 6.100 1,565 +0.09(+1.50%)
Mar 25, 2024 6.088 6.092 6.000 6.010 5,943 +0.01(+0.17%)
Mar 22, 2024 6.000 6.090 5.960 6.000 6,093 +0.05(+0.84%)
Mar 21, 2024 5.990 6.000 5.910 5.950 7,566 -0.04(-0.67%)
Mar 20, 2024 5.830 5.990 5.830 5.990 4,300 +0.24(+4.17%)
Mar 19, 2024 5.960 5.990 5.750 5.750 5,895 +0.03(+0.52%)
Mar 18, 2024 5.660 5.825 5.660 5.720 6,604 +0.06(+1.06%)
Mar 15, 2024 5.650 5.715 5.650 5.660 2,804 -0.07(-1.22%)
Mar 14, 2024 5.701 5.903 5.701 5.730 8,173 +0.02(+0.35%)
Mar 13, 2024 5.882 5.882 5.660 5.710 8,796 +0.00(+0.00%)
Mar 12, 2024 6.110 6.110 5.710 5.710 16,268 -0.11(-1.94%)
Mar 11, 2024 5.900 5.940 5.820 5.823 15,345 -0.13(-2.13%)
Mar 08, 2024 6.000 6.000 5.865 5.950 6,395 +0.00(+0.00%)
Mar 07, 2024 6.000 6.000 5.950 5.950 3,375 +0.00(+0.00%)
Mar 06, 2024 6.086 6.086 5.950 5.950 1,907 +0.05(+0.85%)
Mar 05, 2024 6.000 6.000 5.749 5.900 2,269 -0.04(-0.67%)
Mar 04, 2024 5.900 6.050 5.900 5.940 6,987 -0.02(-0.34%)
Mar 01, 2024 6.010 6.010 5.960 5.960 986 -0.08(-1.32%)
Feb 29, 2024 6.080 6.105 6.040 6.040 9,448 -0.01(-0.17%)
Feb 28, 2024 6.050 6.050 6.050 6.050 292 -0.00(-0.08%)
Feb 27, 2024 6.060 6.080 6.050 6.055 5,750 -0.02(-0.25%)
Feb 26, 2024 6.060 6.070 6.060 6.070 765 +0.01(+0.17%)
Feb 23, 2024 6.050 6.140 6.050 6.060 4,905 -0.08(-1.30%)
Feb 22, 2024 6.050 6.140 6.050 6.140 1,778 +0.09(+1.49%)
Feb 21, 2024 6.070 6.070 6.050 6.050 1,064 +0.00(+0.00%)
Feb 20, 2024 6.080 6.160 6.050 6.050 4,276 -0.11(-1.79%)
Feb 16, 2024 6.130 6.275 6.130 6.160 1,047 +0.05(+0.80%)
Feb 15, 2024 6.250 6.254 6.080 6.111 9,003 -0.14(-2.22%)
Feb 14, 2024 6.200 6.295 6.050 6.250 15,241 -0.15(-2.34%)
Feb 13, 2024 6.170 6.400 6.170 6.400 12,067 +0.27(+4.40%)
Feb 12, 2024 6.150 6.150 6.130 6.130 3,310 -0.07(-1.13%)
Feb 09, 2024 6.150 6.200 6.060 6.200 1,608 +0.05(+0.81%)
Feb 08, 2024 6.165 6.165 6.120 6.150 1,700 +0.03(+0.49%)
Feb 06, 2024 6.120 305 +0.07(+1.16%)
Feb 05, 2024 6.060 6.060 6.050 6.050 1,145 -0.07(-1.14%)
Feb 02, 2024 6.120 6.120 6.065 6.120 983 -0.02(-0.33%)
Feb 01, 2024 6.210 6.210 5.963 6.140 7,575 -0.07(-1.13%)
Jan 31, 2024 6.220 6.330 6.210 6.210 3,920 -0.09(-1.51%)
Jan 30, 2024 6.240 6.325 6.200 6.305 5,765 +0.05(+0.88%)
Jan 29, 2024 6.200 6.300 6.000 6.250 24,259 +0.17(+2.80%)
Jan 26, 2024 6.200 6.200 6.020 6.080 6,874 -0.21(-3.34%)
Jan 25, 2024 6.080 6.290 6.050 6.290 7,641 +0.20(+3.28%)
Jan 24, 2024 6.160 6.160 6.000 6.090 5,599 -0.06(-0.98%)
Jan 23, 2024 6.240 6.240 6.150 6.150 3,753 -0.09(-1.44%)
Jan 22, 2024 6.296 6.296 6.240 6.240 1,092 -0.06(-0.95%)
Jan 19, 2024 6.250 6.300 6.220 6.300 3,277 +0.05(+0.80%)
Jan 18, 2024 6.220 6.260 6.220 6.250 12,111 -0.01(-0.16%)
Jan 17, 2024 6.290 6.290 6.200 6.260 14,695 -0.04(-0.63%)
Jan 16, 2024 6.390 6.314 6.300 6.300 4,041 -0.09(-1.41%)
Jan 12, 2024 6.150 6.390 6.150 6.390 1,364 +0.24(+3.90%)
Jan 11, 2024 6.110 6.440 6.100 6.150 2,888 +0.05(+0.82%)
Jan 10, 2024 6.090 6.100 6.090 6.100 460 -0.02(-0.33%)
Jan 09, 2024 6.090 6.140 6.090 6.120 1,324 +0.04(+0.66%)
Jan 08, 2024 6.330 6.330 6.070 6.080 7,250 +0.01(+0.16%)
Jan 05, 2024 6.510 6.510 6.070 6.070 6,173 -0.54(-8.17%)
Jan 04, 2024 6.770 6.780 6.460 6.610 6,961 +0.13(+2.01%)
Jan 03, 2024 6.524 6.524 6.480 6.480 946 -0.05(-0.83%)
Jan 02, 2024 6.980 6.980 6.534 6.534 826 +0.00(+0.07%)
Dec 29, 2023 6.430 6.530 6.420 6.530 2,204 +0.09(+1.40%)
Dec 28, 2023 6.440 6.450 6.400 6.440 3,867 +0.00(+0.00%)
Dec 27, 2023 6.660 6.660 6.440 6.440 3,089 -0.02(-0.31%)
Dec 26, 2023 6.500 6.650 6.460 6.460 3,668 -0.12(-1.82%)
Dec 22, 2023 6.740 6.872 6.400 6.580 2,528 -0.03(-0.50%)
Dec 21, 2023 6.700 6.800 6.613 6.613 772 -0.13(-1.88%)
Dec 20, 2023 6.610 6.740 6.500 6.740 2,576 +0.13(+1.97%)
Dec 19, 2023 6.640 6.800 6.450 6.610 9,418 +0.03(+0.46%)
Dec 18, 2023 6.590 6.620 6.580 6.580 4,919 +0.00(+0.00%)
Dec 15, 2023 6.990 6.990 6.550 6.580 4,163 -0.52(-7.32%)
Dec 14, 2023 6.950 7.150 6.940 7.100 3,453 +0.09(+1.28%)
Dec 13, 2023 7.130 7.150 7.010 7.010 1,466 +0.02(+0.29%)
Dec 12, 2023 7.240 7.370 6.990 6.990 5,526 -0.22(-3.05%)
Dec 11, 2023 6.520 7.260 6.510 7.210 19,041 +0.62(+9.41%)
Dec 08, 2023 6.390 6.600 6.390 6.590 10,085 +0.20(+3.13%)
Dec 07, 2023 6.300 6.410 6.280 6.390 4,686 +0.13(+2.08%)
Dec 06, 2023 6.104 6.438 6.104 6.260 1,946 +0.09(+1.46%)
Dec 05, 2023 6.300 6.480 6.170 6.170 11,191 -0.21(-3.29%)
Dec 04, 2023 6.100 6.380 6.040 6.380 10,785 +0.30(+4.93%)
Dec 01, 2023 5.980 6.080 5.780 6.080 10,072 +0.26(+4.47%)
Nov 30, 2023 5.900 5.990 5.810 5.820 3,401 -0.17(-2.84%)
Nov 29, 2023 6.070 6.070 5.820 5.990 11,497 +0.19(+3.28%)
Nov 28, 2023 6.040 6.050 5.800 5.800 5,475 -0.12(-2.03%)
Nov 27, 2023 6.100 6.100 5.920 5.920 4,110 -0.19(-3.11%)
Nov 24, 2023 6.100 6.290 6.100 6.110 1,916 -0.04(-0.65%)
Nov 22, 2023 5.980 6.260 5.980 6.150 2,384 +0.15(+2.50%)
Nov 21, 2023 6.150 6.150 6.000 6.000 6,738 -0.12(-1.96%)
Nov 20, 2023 6.140 6.465 6.010 6.120 7,121 -0.02(-0.33%)
Nov 17, 2023 6.030 6.145 6.030 6.140 2,117 +0.00(+0.00%)
Nov 16, 2023 6.000 6.140 5.980 6.140 2,050 +0.11(+1.82%)
Nov 15, 2023 6.030 6.070 6.010 6.030 2,511 -0.04(-0.66%)
Nov 14, 2023 6.070 6.150 6.070 6.070 4,087 +0.00(+0.00%)
Nov 13, 2023 6.190 6.190 6.070 6.070 3,000 -0.36(-5.60%)
Nov 10, 2023 6.050 6.430 6.050 6.430 4,572 +0.30(+4.89%)
Nov 09, 2023 6.080 6.130 5.980 6.130 3,632 +0.02(+0.33%)
Nov 08, 2023 6.110 6.128 6.060 6.110 5,829 +0.05(+0.83%)
Nov 07, 2023 6.200 6.200 6.060 6.060 2,700 -0.10(-1.62%)
Nov 06, 2023 6.160 6.260 6.140 6.160 2,595 +0.03(+0.49%)
Nov 03, 2023 6.090 6.280 6.090 6.130 5,917 +0.03(+0.49%)
Nov 02, 2023 6.020 6.230 6.000 6.100 10,666 -0.11(-1.77%)
Nov 01, 2023 5.960 6.210 5.960 6.210 3,289 +0.24(+4.02%)
Oct 31, 2023 5.950 6.150 5.920 5.970 5,113 -0.16(-2.61%)
Oct 30, 2023 6.020 6.130 6.010 6.130 1,719 +0.12(+2.00%)
Oct 27, 2023 6.100 6.110 5.970 6.010 4,362 -0.09(-1.48%)
Oct 26, 2023 5.930 6.185 5.920 6.100 2,770 +0.02(+0.33%)
Oct 25, 2023 5.989 6.190 5.955 6.080 2,938 +0.15(+2.53%)
Oct 24, 2023 6.070 6.195 5.910 5.930 13,638 -0.02(-0.34%)
Oct 23, 2023 5.970 6.245 5.950 5.950 3,681 -0.28(-4.49%)
Oct 20, 2023 6.130 6.570 5.800 6.230 72,649 +0.19(+3.15%)
Oct 19, 2023 6.250 6.465 6.020 6.040 13,710 -0.20(-3.21%)
Oct 18, 2023 6.400 6.400 6.240 6.240 3,660 -0.08(-1.27%)
Oct 17, 2023 6.490 6.610 6.280 6.320 15,059 -0.07(-1.10%)
Oct 16, 2023 6.210 6.510 6.300 6.390 4,298 +0.04(+0.63%)
Oct 13, 2023 6.140 6.350 6.140 6.350 3,323 +0.10(+1.60%)
Oct 12, 2023 6.200 6.450 5.920 6.250 16,415 -0.16(-2.50%)
Oct 11, 2023 6.290 6.420 6.230 6.410 5,247 +0.20(+3.22%)
Oct 10, 2023 6.300 6.490 6.194 6.210 8,221 -0.15(-2.36%)
Oct 09, 2023 6.300 6.410 6.290 6.360 9,048 -0.04(-0.63%)
Oct 06, 2023 6.270 6.580 6.205 6.400 9,724 +0.06(+0.95%)
Oct 05, 2023 6.400 6.570 6.250 6.340 13,669 +0.04(+0.63%)
Oct 04, 2023 6.370 6.600 6.290 6.300 6,592 -0.01(-0.16%)
Oct 03, 2023 6.630 6.630 6.310 6.310 6,934 -0.32(-4.83%)
Oct 02, 2023 6.410 6.650 6.300 6.630 6,068 +0.14(+2.16%)
Sep 29, 2023 6.380 6.490 6.380 6.490 2,823 +0.14(+2.20%)
Sep 28, 2023 6.480 6.510 6.350 6.350 3,436 +0.10(+1.60%)
Sep 27, 2023 6.270 6.510 6.120 6.250 15,498 +0.10(+1.63%)
Sep 26, 2023 6.190 6.240 5.950 6.150 21,625 -0.23(-3.61%)
Sep 25, 2023 6.380 6.460 6.360 6.380 6,074 -0.19(-2.89%)
Sep 22, 2023 6.440 6.600 6.160 6.570 10,389 +0.27(+4.20%)
Sep 21, 2023 6.364 6.495 6.300 6.305 10,099 -0.04(-0.55%)
Sep 20, 2023 6.530 6.530 6.340 6.340 8,985 -0.02(-0.31%)
Sep 19, 2023 6.390 6.545 6.320 6.360 16,353 -0.09(-1.40%)
Sep 18, 2023 6.380 6.460 6.350 6.450 4,030 -0.20(-3.01%)
Sep 15, 2023 6.340 6.650 6.340 6.650 10,173 -0.01(-0.15%)
Sep 14, 2023 6.580 6.700 6.330 6.660 9,660 +0.28(+4.39%)
Sep 13, 2023 6.400 6.610 6.250 6.380 10,180 -0.13(-2.00%)
Sep 12, 2023 6.500 6.735 6.500 6.510 11,473 +0.33(+5.34%)
Sep 11, 2023 6.380 6.530 6.180 6.180 9,406 -0.22(-3.42%)
Sep 08, 2023 6.150 6.399 6.120 6.399 3,210 +0.14(+2.21%)
Sep 07, 2023 6.260 6.260 6.260 6.260 388 +0.14(+2.29%)
Sep 06, 2023 6.230 6.310 6.100 6.120 7,736 -0.14(-2.24%)
Sep 05, 2023 6.290 6.290 6.020 6.260 1,661 +0.08(+1.29%)
Sep 01, 2023 6.240 6.400 6.104 6.180 5,583 -0.02(-0.32%)
Aug 31, 2023 6.010 6.535 6.010 6.200 4,993 -0.10(-1.59%)
Aug 30, 2023 6.270 6.500 6.200 6.300 4,189 -0.09(-1.41%)
Aug 29, 2023 6.450 6.450 6.390 6.390 1,441 -0.06(-0.93%)
Aug 28, 2023 6.460 6.690 6.329 6.450 3,732 +0.17(+2.71%)
Aug 25, 2023 6.280 6.280 6.280 6.280 374 +0.00(+0.00%)
Aug 24, 2023 6.100 6.280 6.010 6.280 1,433 -0.12(-1.88%)
Aug 23, 2023 6.260 6.400 6.170 6.400 3,625 +0.09(+1.43%)
Aug 22, 2023 6.520 6.520 6.210 6.310 9,985 -0.21(-3.22%)
Aug 21, 2023 5.690 6.718 5.690 6.520 42,463 +1.07(+19.63%)
Aug 18, 2023 5.670 5.670 5.395 5.450 20,875 -0.02(-0.37%)
Aug 17, 2023 6.490 6.490 5.060 5.470 87,275 -1.50(-21.58%)
Aug 16, 2023 6.980 6.990 6.930 6.975 2,870 +0.04(+0.65%)
Aug 15, 2023 7.040 7.040 6.930 6.930 4,529 -0.08(-1.14%)
Aug 14, 2023 7.010 7.070 6.980 7.010 5,933 -0.04(-0.57%)
Aug 11, 2023 7.060 7.060 7.050 7.050 4,788 +0.00(+0.00%)
Aug 10, 2023 7.010 7.060 6.990 7.050 7,044 -0.01(-0.14%)
Aug 09, 2023 7.150 7.195 6.950 7.060 12,007 -0.11(-1.53%)
Aug 08, 2023 7.405 7.405 7.140 7.170 2,924 +0.10(+1.41%)
Aug 07, 2023 7.250 7.335 7.070 7.070 7,580 -0.36(-4.85%)
Aug 04, 2023 7.280 7.430 7.270 7.430 1,232 +0.12(+1.64%)
Aug 03, 2023 7.360 7.480 7.310 7.310 2,833 -0.03(-0.41%)
Aug 02, 2023 7.525 7.525 7.320 7.340 12,911 -0.11(-1.44%)
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.