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 )

5.750 -0.090 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2019 4.299 4.333 4.265 4.333 1,528,504 +0.01(+0.19%)
Dec 30, 2019 4.341 4.341 4.308 4.324 80,075 +0.03(+0.59%)
Dec 27, 2019 4.316 4.324 4.299 4.299 120,408 +0.01(+0.20%)
Dec 26, 2019 4.299 4.299 4.277 4.291 106,030 +0.01(+0.20%)
Dec 24, 2019 4.299 4.299 4.265 4.282 67,647 -0.03(-0.58%)
Dec 23, 2019 4.307 4.307 4.274 4.307 163,956 -0.01(-0.19%)
Dec 20, 2019 4.333 4.341 4.307 4.316 120,646 -0.02(-0.39%)
Dec 19, 2019 4.324 4.341 4.307 4.333 134,418 -0.09(-2.09%)
Dec 18, 2019 4.366 4.433 4.333 4.425 136,357 +0.10(+2.33%)
Dec 17, 2019 4.358 4.358 4.274 4.324 264,579 +0.04(+0.98%)
Dec 16, 2019 4.291 4.316 4.282 4.282 92,474 +0.01(+0.20%)
Dec 13, 2019 4.274 4.307 4.223 4.274 138,391 -0.08(-1.74%)
Dec 12, 2019 4.307 4.349 4.290 4.349 145,169 -0.01(-0.19%)
Dec 11, 2019 4.375 4.378 4.333 4.358 96,687 -0.03(-0.57%)
Dec 10, 2019 4.349 4.391 4.349 4.383 108,232 +0.04(+0.97%)
Dec 09, 2019 4.366 4.383 4.333 4.341 159,130 -0.07(-1.52%)
Dec 06, 2019 4.366 4.408 4.366 4.408 153,874 +0.12(+2.74%)
Dec 05, 2019 4.307 4.307 4.282 4.291 114,764 +0.03(+0.79%)
Dec 04, 2019 4.265 4.282 4.249 4.257 592,954 -0.03(-0.59%)
Dec 03, 2019 4.257 4.299 4.240 4.282 130,617 +0.03(+0.59%)
Dec 02, 2019 4.307 4.316 4.240 4.257 168,002 -0.05(-1.17%)
Nov 29, 2019 4.291 4.324 4.282 4.307 86,107 +0.05(+1.18%)
Nov 27, 2019 4.274 4.274 4.241 4.257 76,580 +0.01(+0.20%)
Nov 26, 2019 4.274 4.278 4.249 4.249 109,578 -0.05(-1.17%)
Nov 25, 2019 4.274 4.316 4.274 4.299 137,722 +0.06(+1.39%)
Nov 22, 2019 4.215 4.261 4.215 4.240 243,793 +0.06(+1.41%)
Nov 21, 2019 4.190 4.190 4.148 4.181 81,430 -0.01(-0.20%)
Nov 20, 2019 4.181 4.215 4.181 4.190 149,806 +0.02(+0.40%)
Nov 19, 2019 4.156 4.173 4.156 4.173 127,483 +0.06(+1.43%)
Nov 18, 2019 4.114 4.114 4.097 4.114 113,525 -0.03(-0.81%)
Nov 15, 2019 4.097 4.165 4.097 4.148 289,646 +0.08(+1.86%)
Nov 14, 2019 4.047 4.072 4.036 4.072 65,910 +0.02(+0.41%)
Nov 13, 2019 4.013 4.064 4.013 4.055 150,108 +0.06(+1.47%)
Nov 12, 2019 3.988 4.022 3.983 3.997 109,947 +0.00(+0.00%)
Nov 11, 2019 3.980 4.001 3.963 3.997 81,853 -0.02(-0.42%)
Nov 08, 2019 3.997 4.030 3.988 4.013 146,371 -0.02(-0.42%)
Nov 07, 2019 4.005 4.030 4.005 4.030 125,843 +0.05(+1.27%)
Nov 06, 2019 3.963 3.988 3.955 3.980 134,484 +0.05(+1.28%)
Nov 05, 2019 3.930 3.946 3.921 3.930 90,064 +0.04(+1.08%)
Nov 04, 2019 3.913 3.913 3.871 3.888 194,410 +0.02(+0.43%)
Nov 01, 2019 3.879 3.879 3.854 3.871 101,947 +0.05(+1.32%)
Oct 31, 2019 3.829 3.829 3.795 3.820 180,053 -0.13(-3.19%)
Oct 30, 2019 3.938 3.955 3.896 3.946 149,521 -0.03(-0.84%)
Oct 29, 2019 4.022 4.047 3.972 3.980 280,492 +0.08(+1.94%)
Oct 28, 2019 3.879 3.904 3.879 3.904 155,257 +0.06(+1.53%)
Oct 25, 2019 3.846 3.862 3.829 3.846 110,761 -0.05(-1.29%)
Oct 24, 2019 3.930 3.930 3.883 3.896 415,144 -0.01(-0.22%)
Oct 23, 2019 3.862 3.909 3.862 3.904 217,801 +0.07(+1.75%)
Oct 22, 2019 3.854 3.854 3.829 3.837 141,219 +0.01(+0.22%)
Oct 21, 2019 3.804 3.833 3.804 3.829 132,098 +0.08(+2.01%)
Oct 18, 2019 3.736 3.762 3.728 3.753 234,623 +0.01(+0.22%)
Oct 17, 2019 3.770 3.778 3.741 3.745 115,358 -0.03(-0.89%)
Oct 16, 2019 3.778 3.795 3.770 3.778 180,331 -0.05(-1.32%)
Oct 15, 2019 3.812 3.837 3.778 3.829 130,770 +0.07(+1.79%)
Oct 14, 2019 3.753 3.787 3.753 3.762 89,356 -0.03(-0.67%)
Oct 11, 2019 3.762 3.804 3.753 3.787 216,877 +0.12(+3.20%)
Oct 10, 2019 3.652 3.678 3.636 3.669 223,457 +0.04(+1.16%)
Oct 09, 2019 3.619 3.636 3.610 3.627 133,575 +0.01(+0.23%)
Oct 08, 2019 3.627 3.652 3.610 3.619 209,751 -0.01(-0.23%)
Oct 07, 2019 3.644 3.652 3.619 3.627 189,294 -0.04(-1.14%)
Oct 04, 2019 3.644 3.669 3.627 3.669 267,375 +0.07(+1.87%)
Oct 03, 2019 3.585 3.617 3.568 3.602 229,648 -0.01(-0.23%)
Oct 02, 2019 3.627 3.644 3.585 3.610 235,891 +0.00(+0.00%)
Oct 01, 2019 3.644 3.657 3.602 3.610 273,854 +0.04(+1.18%)
Sep 30, 2019 3.560 3.602 3.552 3.568 152,952 -0.01(-0.23%)
Sep 27, 2019 3.602 3.610 3.560 3.577 163,878 +0.04(+1.12%)
Sep 26, 2019 3.529 3.562 3.521 3.537 150,977 +0.03(+0.93%)
Sep 25, 2019 3.489 3.513 3.476 3.505 178,354 +0.00(+0.00%)
Sep 24, 2019 3.521 3.546 3.489 3.505 227,552 -0.09(-2.49%)
Sep 23, 2019 3.562 3.611 3.562 3.594 174,960 +0.00(+0.00%)
Sep 20, 2019 3.602 3.611 3.582 3.594 268,816 +0.02(+0.68%)
Sep 19, 2019 3.578 3.602 3.570 3.570 183,489 +0.07(+1.86%)
Sep 18, 2019 3.497 3.513 3.480 3.505 265,893 -0.07(-2.05%)
Sep 17, 2019 3.554 3.579 3.554 3.578 236,862 +0.02(+0.69%)
Sep 16, 2019 3.586 3.594 3.554 3.554 285,339 -0.03(-0.91%)
Sep 13, 2019 3.602 3.602 3.578 3.586 527,795 -0.03(-0.90%)
Sep 12, 2019 3.594 3.627 3.586 3.619 341,672 -0.02(-0.45%)
Sep 11, 2019 3.619 3.651 3.611 3.635 517,414 +0.15(+4.44%)
Sep 10, 2019 3.456 3.489 3.456 3.480 590,492 +0.07(+2.15%)
Sep 09, 2019 3.399 3.419 3.391 3.407 588,255 +0.03(+0.96%)
Sep 06, 2019 3.399 3.407 3.367 3.375 688,766 -0.04(-1.19%)
Sep 05, 2019 3.391 3.440 3.391 3.415 1,052,683 +0.02(+0.48%)
Sep 04, 2019 3.367 3.399 3.367 3.399 1,460,092 +0.04(+1.21%)
Sep 03, 2019 3.326 3.358 3.314 3.358 897,013 +0.06(+1.72%)
Aug 30, 2019 3.285 3.302 3.273 3.302 592,233 +0.09(+2.78%)
Aug 29, 2019 3.228 3.228 3.188 3.212 857,257 +0.01(+0.25%)
Aug 28, 2019 3.180 3.228 3.180 3.204 599,348 +0.04(+1.29%)
Aug 27, 2019 3.171 3.196 3.155 3.163 925,938 +0.02(+0.78%)
Aug 26, 2019 3.147 3.171 3.131 3.139 571,569 +0.04(+1.31%)
Aug 23, 2019 3.115 3.155 3.090 3.098 676,346 -0.02(-0.52%)
Aug 22, 2019 3.090 3.123 3.090 3.115 467,730 +0.07(+2.13%)
Aug 21, 2019 3.074 3.074 3.033 3.049 919,349 -0.02(-0.79%)
Aug 20, 2019 3.066 3.106 3.066 3.074 2,300,079 +0.05(+1.61%)
Aug 19, 2019 3.025 3.037 3.017 3.025 995,451 +0.03(+1.09%)
Aug 16, 2019 2.928 3.009 2.928 2.993 1,238,697 +0.18(+6.36%)
Aug 15, 2019 2.797 2.830 2.797 2.814 1,428,141 +0.04(+1.47%)
Aug 14, 2019 2.781 2.797 2.765 2.773 1,229,415 -0.09(-3.12%)
Aug 13, 2019 2.838 2.899 2.822 2.862 1,002,384 -0.02(-0.56%)
Aug 12, 2019 2.895 2.903 2.879 2.879 553,542 -0.03(-1.12%)
Aug 09, 2019 2.919 2.928 2.895 2.911 966,560 -0.07(-2.19%)
Aug 08, 2019 2.960 2.984 2.948 2.976 796,361 +0.01(+0.27%)
Aug 07, 2019 2.919 2.976 2.915 2.968 1,233,865 +0.02(+0.55%)
Aug 06, 2019 2.903 2.960 2.903 2.952 1,267,050 +0.12(+4.31%)
Aug 05, 2019 2.814 2.846 2.814 2.830 526,460 -0.01(-0.29%)
Aug 02, 2019 2.838 2.846 2.807 2.838 397,814 +0.05(+1.75%)
Aug 01, 2019 2.814 2.838 2.749 2.789 1,279,757 +0.05(+1.78%)
Jul 31, 2019 2.740 2.846 2.712 2.740 2,944,420 +0.14(+5.31%)
Jul 30, 2019 2.602 2.610 2.586 2.602 519,491 +0.00(+0.00%)
Jul 29, 2019 2.627 2.643 2.602 2.602 633,759 -0.06(-2.14%)
Jul 26, 2019 2.643 2.663 2.635 2.659 299,928 -0.03(-1.21%)
Jul 25, 2019 2.716 2.732 2.684 2.692 492,657 -0.05(-1.78%)
Jul 24, 2019 2.732 2.757 2.724 2.740 1,187,647 -0.03(-1.17%)
Jul 23, 2019 2.765 2.814 2.749 2.773 1,612,705 +0.00(+0.00%)
Jul 22, 2019 2.789 2.797 2.773 2.773 508,909 -0.02(-0.58%)
Jul 19, 2019 2.781 2.806 2.773 2.789 290,582 +0.04(+1.48%)
Jul 18, 2019 2.732 2.749 2.714 2.749 347,723 -0.05(-1.74%)
Jul 17, 2019 2.797 2.822 2.789 2.797 760,000 -0.02(-0.86%)
Jul 16, 2019 2.862 2.862 2.814 2.822 910,796 -0.04(-1.42%)
Jul 15, 2019 2.862 2.862 2.846 2.862 316,153 +0.00(+0.00%)
Jul 12, 2019 2.854 2.862 2.846 2.862 338,542 +0.00(+0.00%)
Jul 11, 2019 2.862 2.871 2.846 2.862 785,276 -0.02(-0.56%)
Jul 10, 2019 2.887 2.887 2.862 2.879 459,621 -0.01(-0.28%)
Jul 09, 2019 2.871 2.895 2.871 2.887 536,252 +0.00(+0.00%)
Jul 08, 2019 2.846 2.891 2.846 2.887 441,502 +0.00(+0.00%)
Jul 05, 2019 2.854 2.903 2.854 2.887 305,216 -0.01(-0.28%)
Jul 03, 2019 2.871 2.903 2.871 2.895 195,894 +0.00(+0.00%)
Jul 02, 2019 2.895 2.919 2.887 2.895 527,297 -0.02(-0.84%)
Jul 01, 2019 2.903 2.928 2.883 2.919 485,542 +0.03(+1.13%)
Jun 28, 2019 2.879 2.887 2.871 2.887 236,598 -0.02(-0.84%)
Jun 27, 2019 2.862 2.919 2.862 2.911 187,568 +0.07(+2.58%)
Jun 26, 2019 2.830 2.842 2.818 2.838 244,890 +0.01(+0.29%)
Jun 25, 2019 2.806 2.846 2.797 2.830 437,064 -0.02(-0.85%)
Jun 24, 2019 2.846 2.862 2.838 2.854 312,302 +0.01(+0.29%)
Jun 21, 2019 2.846 2.854 2.822 2.846 523,614 -0.01(-0.28%)
Jun 20, 2019 2.862 2.862 2.822 2.854 656,074 +0.03(+1.15%)
Jun 19, 2019 2.797 2.830 2.797 2.822 524,506 +0.09(+3.27%)
Jun 18, 2019 2.716 2.765 2.708 2.732 1,123,622 +0.14(+5.33%)
Jun 17, 2019 2.602 2.610 2.586 2.594 700,041 -0.01(-0.31%)
Jun 14, 2019 2.635 2.635 2.602 2.602 316,898 -0.03(-1.23%)
Jun 13, 2019 2.627 2.651 2.618 2.635 500,851 -0.02(-0.92%)
Jun 12, 2019 2.692 2.692 2.635 2.659 722,704 -0.04(-1.51%)
Jun 11, 2019 2.716 2.716 2.635 2.700 2,365,296 +0.09(+3.43%)
Jun 10, 2019 2.618 2.635 2.602 2.610 620,478 -0.01(-0.31%)
Jun 07, 2019 2.610 2.627 2.602 2.618 531,608 +0.04(+1.58%)
Jun 06, 2019 2.570 2.586 2.553 2.578 402,914 +0.00(+0.00%)
Jun 05, 2019 2.586 2.602 2.570 2.578 647,184 +0.05(+1.93%)
Jun 04, 2019 2.513 2.545 2.513 2.529 805,102 +0.05(+1.97%)
Jun 03, 2019 2.488 2.513 2.480 2.480 625,568 -0.05(-1.93%)
May 31, 2019 2.529 2.537 2.511 2.529 483,403 -0.05(-1.89%)
May 30, 2019 2.586 2.610 2.570 2.578 876,891 +0.01(+0.32%)
May 29, 2019 2.578 2.594 2.537 2.570 1,396,226 -0.04(-1.56%)
May 28, 2019 2.618 2.635 2.594 2.610 787,756 -0.01(-0.31%)
May 24, 2019 2.537 2.635 2.537 2.618 449,462 +0.08(+3.21%)
May 23, 2019 2.537 2.545 2.505 2.537 1,229,799 -0.03(-1.27%)
May 22, 2019 2.570 2.582 2.541 2.570 843,115 -0.03(-1.25%)
May 21, 2019 2.618 2.650 2.586 2.602 1,174,873 +0.01(+0.31%)
May 20, 2019 2.627 2.627 2.578 2.594 821,807 +0.00(+0.00%)
May 17, 2019 2.618 2.635 2.594 2.594 759,967 -0.03(-1.24%)
May 16, 2019 2.667 2.667 2.562 2.627 8,995,271 -0.11(-3.87%)
May 15, 2019 2.740 2.757 2.724 2.732 968,083 -0.07(-2.33%)
May 14, 2019 2.789 2.806 2.773 2.797 774,105 +0.05(+1.78%)
May 13, 2019 2.830 2.830 2.749 2.749 1,011,806 -0.11(-3.70%)
May 10, 2019 2.838 2.862 2.822 2.854 620,393 +0.00(+0.00%)
May 09, 2019 2.854 2.875 2.822 2.854 826,764 -0.11(-3.84%)
May 08, 2019 2.911 3.009 2.903 2.968 1,464,005 -0.02(-0.55%)
May 07, 2019 3.001 3.025 2.968 2.984 395,058 -0.09(-2.91%)
May 06, 2019 3.017 3.082 2.993 3.074 376,562 -0.01(-0.26%)
May 03, 2019 3.066 3.090 3.058 3.082 206,838 +0.02(+0.80%)
May 02, 2019 3.058 3.066 3.025 3.058 220,513 +0.00(+0.00%)
May 01, 2019 3.082 3.090 3.049 3.058 165,954 -0.03(-1.05%)
Apr 30, 2019 3.066 3.102 3.042 3.090 350,782 +0.00(+0.00%)
Apr 29, 2019 3.041 3.106 3.033 3.090 479,670 +0.04(+1.33%)
Apr 26, 2019 3.017 3.049 3.005 3.049 553,251 +0.11(+3.59%)
Apr 25, 2019 2.976 2.976 2.923 2.944 497,755 -0.07(-2.16%)
Apr 24, 2019 3.033 3.033 2.993 3.009 394,754 -0.15(-4.64%)
Apr 23, 2019 3.139 3.155 3.123 3.155 300,491 +0.04(+1.31%)
Apr 22, 2019 3.123 3.131 3.098 3.115 116,453 -0.07(-2.05%)
Apr 18, 2019 3.196 3.212 3.159 3.180 548,824 -0.02(-0.76%)
Apr 17, 2019 3.188 3.245 3.171 3.204 942,188 +0.08(+2.60%)
Apr 16, 2019 3.106 3.131 3.098 3.123 476,241 +0.03(+1.05%)
Apr 15, 2019 3.066 3.098 3.049 3.090 401,213 +0.02(+0.80%)
Apr 12, 2019 3.033 3.082 3.033 3.066 280,253 +0.07(+2.17%)
Apr 11, 2019 3.001 3.017 2.976 3.001 293,520 +0.02(+0.82%)
Apr 10, 2019 2.968 2.984 2.944 2.976 615,376 +0.02(+0.55%)
Apr 09, 2019 2.968 2.968 2.944 2.960 490,544 -0.04(-1.36%)
Apr 08, 2019 2.984 3.009 2.968 3.001 354,998 -0.02(-0.81%)
Apr 05, 2019 3.033 3.041 3.025 3.025 180,891 -0.03(-1.06%)
Apr 04, 2019 3.066 3.074 3.025 3.058 271,548 -0.03(-1.05%)
Apr 03, 2019 3.074 3.090 3.074 3.090 310,785 +0.07(+2.15%)
Apr 02, 2019 3.009 3.041 2.984 3.025 780,032 +0.03(+1.09%)
Apr 01, 2019 2.960 3.009 2.956 2.993 621,365 +0.07(+2.51%)
Mar 29, 2019 2.960 2.960 2.903 2.919 396,953 +0.00(+0.00%)
Mar 28, 2019 2.976 2.976 2.903 2.919 620,505 -0.02(-0.62%)
Mar 27, 2019 2.994 3.010 2.929 2.938 759,540 +0.00(+0.00%)
Mar 26, 2019 2.970 2.978 2.913 2.938 934,646 +0.02(+0.55%)
Mar 25, 2019 2.946 2.946 2.905 2.921 584,665 -0.03(-1.09%)
Mar 22, 2019 2.994 2.994 2.946 2.954 419,574 -0.05(-1.61%)
Mar 21, 2019 2.970 3.010 2.954 3.002 512,000 +0.03(+1.09%)
Mar 20, 2019 2.986 3.002 2.946 2.970 435,676 -0.08(-2.65%)
Mar 19, 2019 3.067 3.083 3.042 3.050 534,191 -0.01(-0.26%)
Mar 18, 2019 3.026 3.067 3.026 3.059 345,296 +0.03(+1.07%)
Mar 15, 2019 3.018 3.030 3.002 3.026 542,745 +0.03(+1.08%)
Mar 14, 2019 2.986 3.010 2.986 2.994 221,358 -0.02(-0.54%)
Mar 13, 2019 3.002 3.026 2.970 3.010 252,838 -0.06(-1.84%)
Mar 12, 2019 3.042 3.075 3.034 3.067 785,449 +0.07(+2.43%)
Mar 11, 2019 2.994 3.010 2.962 2.994 488,491 -0.02(-0.80%)
Mar 08, 2019 2.994 3.018 2.962 3.018 273,107 -0.05(-1.58%)
Mar 07, 2019 3.091 3.091 3.042 3.067 381,263 -0.08(-2.56%)
Mar 06, 2019 3.139 3.155 3.123 3.147 193,686 -0.01(-0.26%)
Mar 05, 2019 3.155 3.168 3.131 3.155 276,426 -0.01(-0.26%)
Mar 04, 2019 3.155 3.163 3.115 3.163 423,627 +0.00(+0.00%)
Mar 01, 2019 3.155 3.172 3.147 3.163 232,339 +0.02(+0.51%)
Feb 28, 2019 3.123 3.192 3.123 3.147 459,797 -0.07(-2.26%)
Feb 27, 2019 3.212 3.220 3.204 3.220 112,349 +0.01(+0.25%)
Feb 26, 2019 3.196 3.236 3.196 3.212 424,971 -0.01(-0.25%)
Feb 25, 2019 3.236 3.252 3.220 3.220 279,295 +0.02(+0.76%)
Feb 22, 2019 3.228 3.228 3.196 3.196 191,447 -0.03(-1.00%)
Feb 21, 2019 3.236 3.244 3.220 3.228 230,887 -0.01(-0.25%)
Feb 20, 2019 3.228 3.236 3.212 3.236 444,005 -0.04(-1.23%)
Feb 19, 2019 3.252 3.285 3.244 3.276 204,949 +0.07(+2.27%)
Feb 15, 2019 3.188 3.204 3.163 3.204 457,987 +0.02(+0.76%)
Feb 14, 2019 3.180 3.196 3.172 3.180 338,631 -0.04(-1.25%)
Feb 13, 2019 3.276 3.276 3.220 3.220 190,383 +0.01(+0.25%)
Feb 12, 2019 3.172 3.228 3.172 3.212 969,762 +0.15(+4.74%)
Feb 11, 2019 3.075 3.091 3.067 3.067 421,141 +0.01(+0.26%)
Feb 08, 2019 3.091 3.091 3.034 3.059 342,003 -0.08(-2.57%)
Feb 07, 2019 3.172 3.172 3.115 3.139 386,226 -0.09(-2.75%)
Feb 06, 2019 3.220 3.236 3.220 3.228 185,299 +0.02(+0.50%)
Feb 05, 2019 3.212 3.226 3.196 3.212 372,377 -0.01(-0.25%)
Feb 04, 2019 3.204 3.236 3.204 3.220 392,306 +0.11(+3.64%)
Feb 01, 2019 3.115 3.139 3.107 3.107 402,226 +0.07(+2.39%)
Jan 31, 2019 3.155 3.188 2.994 3.034 683,427 -0.21(-6.47%)
Jan 30, 2019 3.260 3.260 3.228 3.244 231,272 -0.02(-0.50%)
Jan 29, 2019 3.276 3.280 3.236 3.260 417,719 -0.06(-1.70%)
Jan 28, 2019 3.325 3.341 3.309 3.317 475,179 -0.04(-1.20%)
Jan 25, 2019 3.365 3.381 3.341 3.357 233,082 -0.01(-0.24%)
Jan 24, 2019 3.341 3.381 3.341 3.365 208,078 +0.03(+0.97%)
Jan 23, 2019 3.333 3.341 3.309 3.333 316,722 +0.00(+0.00%)
Jan 22, 2019 3.325 3.349 3.301 3.333 479,010 -0.07(-2.13%)
Jan 18, 2019 3.381 3.410 3.381 3.406 305,448 +0.03(+0.96%)
Jan 17, 2019 3.309 3.398 3.309 3.373 349,478 +0.09(+2.70%)
Jan 16, 2019 3.260 3.285 3.244 3.285 1,000,795 -0.04(-1.21%)
Jan 15, 2019 3.317 3.349 3.309 3.325 440,345 +0.06(+1.73%)
Jan 14, 2019 3.252 3.301 3.236 3.268 555,659 -0.01(-0.25%)
Jan 11, 2019 3.220 3.285 3.188 3.276 403,713 +0.02(+0.50%)
Jan 10, 2019 3.212 3.285 3.212 3.260 342,840 +0.03(+1.00%)
Jan 09, 2019 3.220 3.228 3.192 3.228 335,956 +0.01(+0.25%)
Jan 08, 2019 3.252 3.252 3.180 3.220 771,582 +0.01(+0.25%)
Jan 07, 2019 3.196 3.220 3.163 3.212 410,983 -0.02(-0.75%)
Jan 04, 2019 3.139 3.236 3.139 3.236 537,664 +0.17(+5.53%)
Jan 03, 2019 3.083 3.083 3.042 3.067 510,315 -0.01(-0.26%)
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.