Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 30, 2003 5.800 6.500 5.720 6.349 280,100 +0.59(+10.23%)
May 29, 2003 5.790 6.040 5.510 5.760 236,100 +0.01(+0.17%)
May 28, 2003 6.200 6.300 5.750 5.750 198,100 -0.10(-1.71%)
May 27, 2003 5.200 6.090 5.050 5.850 549,200 +0.59(+11.22%)
May 23, 2003 5.300 5.300 5.110 5.260 84,800 -0.02(-0.38%)
May 22, 2003 5.050 5.540 4.980 5.280 145,800 +0.26(+5.20%)
May 21, 2003 5.040 5.170 4.840 5.019 169,400 -0.17(-3.29%)
May 20, 2003 5.490 5.510 5.000 5.190 144,900 -0.30(-5.46%)
May 19, 2003 5.790 5.790 5.260 5.490 95,500 -0.18(-3.17%)
May 16, 2003 5.550 5.890 5.500 5.670 133,900 +0.09(+1.61%)
May 15, 2003 6.490 6.490 5.560 5.580 276,500 -0.17(-2.96%)
May 14, 2003 5.100 6.000 5.100 5.750 619,500 +0.63(+12.30%)
May 13, 2003 4.950 5.300 4.850 5.120 202,400 +0.21(+4.28%)
May 12, 2003 4.800 4.980 4.650 4.910 117,300 +0.11(+2.29%)
May 09, 2003 4.650 4.850 4.600 4.800 140,200 +0.15(+3.23%)
May 08, 2003 4.920 4.920 4.650 4.650 77,500 -0.27(-5.49%)
May 07, 2003 5.270 5.270 4.920 4.920 85,600 -0.35(-6.64%)
May 06, 2003 5.390 5.430 5.030 5.270 169,100 -0.06(-1.13%)
May 05, 2003 5.350 5.390 5.100 5.330 126,700 +0.20(+3.90%)
May 02, 2003 4.780 5.220 4.780 5.130 97,000 +0.26(+5.34%)
May 01, 2003 4.790 4.900 4.740 4.870 67,800 +0.03(+0.62%)
Apr 30, 2003 4.760 4.950 4.660 4.840 136,000 -0.02(-0.41%)
Apr 29, 2003 4.180 5.000 4.180 4.860 374,200 +0.63(+14.89%)
Apr 28, 2003 4.050 4.240 4.000 4.230 74,600 +0.23(+5.75%)
Apr 25, 2003 4.100 4.100 3.990 4.000 78,900 -0.03(-0.74%)
Apr 24, 2003 4.150 4.200 3.990 4.030 158,000 -0.18(-4.28%)
Apr 23, 2003 4.250 4.280 4.150 4.210 70,300 -0.01(-0.24%)
Apr 22, 2003 4.030 4.240 3.990 4.220 63,500 +0.22(+5.50%)
Apr 21, 2003 4.000 4.100 3.950 4.000 27,900 -0.03(-0.74%)
Apr 17, 2003 4.050 4.050 4.000 4.030 22,400 +0.02(+0.50%)
Apr 16, 2003 4.070 4.100 4.000 4.010 42,700 +0.02(+0.50%)
Apr 15, 2003 4.000 4.030 3.950 3.990 19,300 +0.00(+0.00%)
Apr 14, 2003 4.000 4.070 3.960 3.990 83,200 -0.01(-0.25%)
Apr 11, 2003 3.940 4.070 3.900 4.000 44,500 +0.00(+0.00%)
Apr 10, 2003 4.090 4.160 3.910 4.000 83,900 -0.05(-1.23%)
Apr 09, 2003 3.970 4.150 3.970 4.050 37,000 +0.06(+1.50%)
Apr 08, 2003 3.930 3.990 3.880 3.990 57,500 +0.00(+0.00%)
Apr 07, 2003 4.250 4.250 3.940 3.990 113,400 -0.02(-0.50%)
Apr 04, 2003 4.230 4.230 3.960 4.010 44,000 -0.08(-1.96%)
Apr 03, 2003 4.130 4.230 4.050 4.090 65,100 +0.02(+0.49%)
Apr 02, 2003 4.170 4.180 3.900 4.070 107,000 +0.07(+1.75%)
Apr 01, 2003 3.880 4.080 3.880 4.000 151,100 +0.10(+2.56%)
Mar 31, 2003 4.120 4.260 3.900 3.900 123,350 -0.10(-2.50%)
Mar 28, 2003 4.130 4.200 4.000 4.000 70,240 -0.22(-5.21%)
Mar 27, 2003 4.060 4.220 3.900 4.220 67,100 +0.14(+3.43%)
Mar 26, 2003 4.300 4.390 4.050 4.080 44,100 -0.25(-5.77%)
Mar 25, 2003 4.060 4.440 3.980 4.330 88,606 +0.28(+6.91%)
Mar 24, 2003 3.990 4.130 3.890 4.050 6,070,000 -0.20(-4.71%)
Mar 21, 2003 3.980 4.290 3.975 4.250 188,892 +0.28(+7.05%)
Mar 20, 2003 3.800 4.000 3.800 3.970 73,229 +0.04(+1.02%)
Mar 19, 2003 4.040 4.040 3.840 3.930 79,030 -0.10(-2.48%)
Mar 18, 2003 3.960 4.110 3.900 4.030 174,901 +0.12(+3.07%)
Mar 17, 2003 3.580 3.910 3.500 3.910 196,157 +0.29(+8.01%)
Mar 14, 2003 3.550 3.620 3.480 3.620 102,790 +0.08(+2.26%)
Mar 13, 2003 3.300 3.650 3.300 3.540 125,900 +0.29(+8.92%)
Mar 12, 2003 3.180 3.280 3.160 3.250 20,568 -0.02(-0.61%)
Mar 11, 2003 3.110 3.280 3.100 3.270 79,200 +0.19(+6.17%)
Mar 10, 2003 3.150 3.240 3.080 3.080 46,100 -0.06(-1.91%)
Mar 07, 2003 3.210 3.250 3.060 3.140 133,600 -0.14(-4.27%)
Mar 06, 2003 3.330 3.330 3.250 3.280 106,100 +0.03(+0.92%)
Mar 05, 2003 3.390 3.400 3.220 3.250 128,900 -0.10(-2.99%)
Mar 04, 2003 3.360 3.400 3.310 3.350 46,900 -0.01(-0.30%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.