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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 5.159 5.159 4.981 5.016 1,506,270 -0.16(-3.04%)
Oct 29, 2009 5.138 5.181 5.095 5.174 1,820,043 +0.12(+2.40%)
Oct 28, 2009 5.102 5.131 4.995 5.052 3,996,895 +0.10(+2.02%)
Oct 27, 2009 5.031 5.031 4.931 4.952 957,715 -0.05(-1.00%)
Oct 26, 2009 5.123 5.245 4.988 5.002 2,873,345 +0.01(+0.29%)
Oct 23, 2009 4.981 4.988 4.931 4.988 1,139,354 -0.24(-4.51%)
Oct 22, 2009 5.259 5.259 5.102 5.224 3,144,630 -0.04(-0.81%)
Oct 21, 2009 5.416 5.416 5.259 5.266 1,349,591 -0.04(-0.81%)
Oct 20, 2009 5.288 5.309 5.259 5.309 2,241,669 +0.13(+2.48%)
Oct 19, 2009 5.181 5.231 5.088 5.181 2,783,908 +0.31(+6.31%)
Oct 16, 2009 5.009 5.009 4.823 4.873 3,746,514 -0.22(-4.35%)
Oct 15, 2009 5.195 5.195 5.016 5.095 1,992,445 -0.19(-3.65%)
Oct 14, 2009 5.252 5.388 5.202 5.288 3,050,133 +0.12(+2.35%)
Oct 13, 2009 5.352 5.352 5.152 5.166 1,956,634 -0.11(-2.03%)
Oct 12, 2009 5.331 5.388 5.245 5.274 2,221,258 -0.02(-0.40%)
Oct 09, 2009 5.288 5.338 5.252 5.295 1,430,767 +0.20(+3.93%)
Oct 08, 2009 5.088 5.116 5.038 5.095 2,000,688 +0.07(+1.42%)
Oct 07, 2009 5.073 5.088 4.981 5.023 2,403,805 -0.03(-0.57%)
Oct 06, 2009 4.909 5.102 4.909 5.052 7,466,610 +0.27(+5.68%)
Oct 05, 2009 4.645 4.888 4.645 4.780 21,424,828 +0.39(+8.78%)
Oct 02, 2009 4.223 4.616 4.223 4.395 8,383,366 +0.25(+6.03%)
Oct 01, 2009 4.287 4.309 4.145 4.145 3,101,110 -0.23(-5.23%)
Sep 30, 2009 4.488 4.488 4.366 4.373 2,257,781 -0.14(-3.16%)
Sep 29, 2009 4.488 4.530 4.416 4.516 3,621,271 +0.12(+2.76%)
Sep 28, 2009 4.366 4.430 4.280 4.395 7,343,475 +0.18(+4.24%)
Sep 25, 2009 4.459 4.459 4.137 4.216 13,503,291 -0.42(-9.09%)
Sep 24, 2009 4.952 4.952 4.595 4.638 4,611,661 -0.84(-15.27%)
Sep 23, 2009 5.552 5.588 5.474 5.474 1,532,849 -0.05(-0.91%)
Sep 22, 2009 5.459 5.574 5.452 5.524 759,173 +0.10(+1.84%)
Sep 21, 2009 5.438 5.466 5.359 5.424 375,949 -0.08(-1.43%)
Sep 18, 2009 5.431 5.509 5.359 5.502 649,191 +0.07(+1.32%)
Sep 17, 2009 5.531 5.545 5.409 5.431 738,782 -0.22(-3.94%)
Sep 16, 2009 5.674 5.724 5.631 5.654 368,850 -0.02(-0.35%)
Sep 15, 2009 5.717 5.767 5.617 5.674 606,362 -0.11(-1.98%)
Sep 14, 2009 5.745 5.802 5.681 5.788 770,305 -0.11(-1.94%)
Sep 11, 2009 5.952 5.952 5.852 5.902 368,830 -0.08(-1.31%)
Sep 10, 2009 5.960 6.010 5.852 5.981 673,725 +0.11(+1.82%)
Sep 09, 2009 5.845 5.917 5.781 5.874 630,782 -0.08(-1.32%)
Sep 08, 2009 5.924 6.017 5.910 5.952 369,965 +0.08(+1.34%)
Sep 04, 2009 5.938 5.938 5.781 5.874 510,436 -0.21(-3.41%)
Sep 03, 2009 6.110 6.110 6.002 6.081 511,025 -0.11(-1.73%)
Sep 02, 2009 6.210 6.253 6.124 6.188 502,149 +0.09(+1.52%)
Sep 01, 2009 6.267 6.317 6.067 6.095 634,313 -0.24(-3.83%)
Aug 31, 2009 6.338 6.367 6.245 6.338 493,879 -0.06(-0.89%)
Aug 28, 2009 6.417 6.438 6.360 6.395 539,222 +0.10(+1.59%)
Aug 27, 2009 6.238 6.324 6.152 6.295 536,804 +0.06(+1.03%)
Aug 26, 2009 6.224 6.281 6.174 6.231 404,600 -0.05(-0.80%)
Aug 25, 2009 6.203 6.381 6.203 6.281 734,716 +0.18(+2.93%)
Aug 24, 2009 6.210 6.253 6.074 6.102 636,349 -0.19(-2.95%)
Aug 21, 2009 6.188 6.324 6.188 6.288 663,649 +0.08(+1.27%)
Aug 20, 2009 6.181 6.231 6.131 6.210 591,712 +0.13(+2.12%)
Aug 19, 2009 6.088 6.152 6.038 6.081 545,769 -0.09(-1.50%)
Aug 18, 2009 6.110 6.188 6.067 6.174 654,382 +0.14(+2.25%)
Aug 17, 2009 6.002 6.067 5.960 6.038 998,560 -0.19(-3.10%)
Aug 14, 2009 6.245 6.267 6.152 6.231 456,345 +0.01(+0.23%)
Aug 13, 2009 6.238 6.295 6.124 6.217 903,652 +0.02(+0.35%)
Aug 12, 2009 6.110 6.238 6.045 6.195 331,135 +0.09(+1.52%)
Aug 11, 2009 6.095 6.124 6.067 6.102 421,925 +0.15(+2.52%)
Aug 10, 2009 6.160 6.174 5.902 5.952 411,356 +0.00(+0.00%)
Aug 07, 2009 5.867 6.002 5.852 5.952 677,485 +0.12(+2.08%)
Aug 06, 2009 5.902 5.917 5.759 5.831 727,264 -0.14(-2.39%)
Aug 05, 2009 5.931 5.988 5.845 5.974 795,526 -0.14(-2.22%)
Aug 04, 2009 6.045 6.167 6.045 6.110 490,354 -0.24(-3.72%)
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.