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 (%)
Dec 30, 2022 3.536 3.565 3.527 3.565 760,448 +0.04(+1.08%)
Dec 29, 2022 3.527 3.546 3.517 3.527 688,013 +0.08(+2.20%)
Dec 28, 2022 3.489 3.498 3.441 3.451 951,212 -0.07(-1.89%)
Dec 27, 2022 3.498 3.522 3.489 3.517 727,093 +0.02(+0.54%)
Dec 23, 2022 3.470 3.498 3.470 3.498 670,334 +0.03(+0.82%)
Dec 22, 2022 3.460 3.470 3.441 3.470 598,190 +0.02(+0.55%)
Dec 21, 2022 3.460 3.484 3.441 3.451 1,072,661 -0.02(-0.55%)
Dec 20, 2022 3.394 3.498 3.394 3.470 1,560,150 +0.12(+3.69%)
Dec 19, 2022 3.356 3.384 3.337 3.346 1,211,141 -0.03(-0.85%)
Dec 16, 2022 3.327 3.375 3.318 3.375 1,288,163 +0.01(+0.28%)
Dec 15, 2022 3.394 3.413 3.346 3.365 575,615 -0.08(-2.21%)
Dec 14, 2022 3.470 3.479 3.417 3.441 917,750 -0.02(-0.55%)
Dec 13, 2022 3.489 3.527 3.460 3.460 2,878,797 +0.05(+1.39%)
Dec 12, 2022 3.413 3.413 3.380 3.413 667,458 +0.02(+0.56%)
Dec 09, 2022 3.384 3.422 3.384 3.394 1,340,502 +0.00(+0.00%)
Dec 08, 2022 3.375 3.403 3.365 3.394 870,485 -0.01(-0.28%)
Dec 07, 2022 3.365 3.422 3.365 3.403 1,284,588 +0.01(+0.28%)
Dec 06, 2022 3.432 3.432 3.356 3.394 1,488,255 -0.04(-1.11%)
Dec 05, 2022 3.441 3.460 3.413 3.432 1,390,548 -0.07(-1.90%)
Dec 02, 2022 3.451 3.498 3.451 3.498 911,662 -0.01(-0.27%)
Dec 01, 2022 3.498 3.536 3.479 3.508 799,013 +0.03(+0.82%)
Nov 30, 2022 3.470 3.479 3.394 3.479 1,872,726 +0.01(+0.27%)
Nov 29, 2022 3.470 3.479 3.442 3.470 925,019 +0.03(+0.83%)
Nov 28, 2022 3.460 3.474 3.432 3.441 717,345 -0.04(-1.09%)
Nov 25, 2022 3.422 3.479 3.422 3.479 303,097 +0.09(+2.52%)
Nov 23, 2022 3.375 3.414 3.365 3.394 759,962 +0.01(+0.28%)
Nov 22, 2022 3.384 3.384 3.365 3.384 654,743 +0.05(+1.42%)
Nov 21, 2022 3.337 3.346 3.308 3.337 903,984 -0.04(-1.13%)
Nov 18, 2022 3.384 3.394 3.345 3.375 1,162,934 -0.03(-0.84%)
Nov 17, 2022 3.337 3.403 3.337 3.403 1,346,378 +0.05(+1.42%)
Nov 16, 2022 3.403 3.403 3.356 3.356 1,267,165 -0.08(-2.22%)
Nov 15, 2022 3.441 3.441 3.413 3.432 1,461,176 +0.05(+1.40%)
Nov 14, 2022 3.365 3.413 3.356 3.384 1,248,376 +0.00(+0.00%)
Nov 11, 2022 3.356 3.384 3.327 3.384 1,359,287 +0.10(+2.89%)
Nov 10, 2022 3.222 3.289 3.222 3.289 1,240,456 +0.14(+4.53%)
Nov 09, 2022 3.184 3.184 3.132 3.146 1,566,441 -0.04(-1.19%)
Nov 08, 2022 3.175 3.194 3.142 3.184 2,388,922 +0.04(+1.21%)
Nov 07, 2022 3.127 3.165 3.127 3.146 1,833,029 +0.04(+1.22%)
Nov 04, 2022 3.013 3.118 3.013 3.108 2,429,018 +0.25(+8.64%)
Nov 03, 2022 2.852 2.880 2.847 2.861 2,387,733 +0.01(+0.33%)
Nov 02, 2022 3.165 3.165 2.852 2.852 5,095,360 -0.28(-8.81%)
Nov 01, 2022 3.146 3.164 3.108 3.127 2,361,040 +0.03(+0.92%)
Oct 31, 2022 3.137 3.137 3.089 3.099 2,541,347 -0.01(-0.31%)
Oct 28, 2022 3.080 3.118 3.070 3.108 1,529,823 +0.01(+0.31%)
Oct 27, 2022 3.108 3.118 3.080 3.099 2,199,521 -0.03(-0.91%)
Oct 26, 2022 3.127 3.137 3.108 3.127 1,074,581 +0.00(+0.00%)
Oct 25, 2022 3.099 3.127 3.089 3.127 2,063,390 +0.05(+1.54%)
Oct 24, 2022 3.061 3.080 3.037 3.080 2,969,270 -0.02(-0.61%)
Oct 21, 2022 3.042 3.099 2.999 3.099 2,021,928 +0.05(+1.56%)
Oct 20, 2022 3.051 3.085 3.023 3.051 2,614,122 +0.00(+0.00%)
Oct 19, 2022 3.023 3.070 3.023 3.051 1,750,316 -0.03(-0.93%)
Oct 18, 2022 3.089 3.089 3.051 3.080 3,305,308 -0.01(-0.31%)
Oct 17, 2022 3.080 3.099 3.061 3.089 2,531,503 +0.01(+0.31%)
Oct 14, 2022 3.127 3.127 3.061 3.080 2,312,362 -0.01(-0.31%)
Oct 13, 2022 3.032 3.108 2.994 3.089 1,878,289 +0.01(+0.31%)
Oct 12, 2022 3.099 3.099 3.051 3.080 1,597,768 -0.06(-1.82%)
Oct 11, 2022 3.127 3.213 3.113 3.137 3,111,945 +0.00(+0.00%)
Oct 10, 2022 3.184 3.184 3.137 3.137 2,578,786 -0.05(-1.49%)
Oct 07, 2022 3.165 3.184 3.151 3.184 2,572,880 +0.01(+0.30%)
Oct 06, 2022 3.184 3.199 3.156 3.175 1,972,450 +0.00(+0.00%)
Oct 05, 2022 3.213 3.227 3.175 3.175 1,896,534 -0.08(-2.34%)
Oct 04, 2022 3.232 3.251 3.189 3.251 4,367,721 +0.08(+2.40%)
Oct 03, 2022 3.146 3.175 3.099 3.175 1,414,768 +0.04(+1.21%)
Sep 30, 2022 3.127 3.184 3.113 3.137 1,415,439 +0.01(+0.30%)
Sep 29, 2022 3.156 3.165 3.099 3.127 1,730,310 -0.03(-1.00%)
Sep 28, 2022 3.075 3.159 3.075 3.159 1,084,728 +0.06(+1.82%)
Sep 27, 2022 3.159 3.183 3.075 3.103 2,940,693 -0.04(-1.20%)
Sep 26, 2022 3.150 3.187 3.122 3.140 2,602,114 -0.03(-0.89%)
Sep 23, 2022 3.206 3.220 3.126 3.169 4,535,902 -0.08(-2.60%)
Sep 22, 2022 3.253 3.291 3.244 3.253 2,132,847 +0.02(+0.58%)
Sep 21, 2022 3.206 3.300 3.206 3.234 3,965,198 -0.01(-0.29%)
Sep 20, 2022 3.225 3.272 3.206 3.244 3,245,377 -0.02(-0.58%)
Sep 19, 2022 3.206 3.281 3.206 3.263 3,175,424 +0.02(+0.58%)
Sep 16, 2022 3.291 3.291 3.159 3.244 5,358,743 -0.05(-1.43%)
Sep 15, 2022 3.291 3.356 3.291 3.291 2,686,788 -0.01(-0.29%)
Sep 14, 2022 3.338 3.347 3.281 3.300 2,085,816 +0.02(+0.57%)
Sep 13, 2022 3.310 3.347 3.281 3.281 1,685,102 -0.08(-2.24%)
Sep 12, 2022 3.385 3.413 3.357 3.357 1,424,189 -0.01(-0.28%)
Sep 09, 2022 3.366 3.404 3.347 3.366 2,952,876 +0.06(+1.70%)
Sep 08, 2022 3.281 3.319 3.253 3.310 2,265,148 +0.06(+1.73%)
Sep 07, 2022 3.253 3.272 3.225 3.253 2,286,089 -0.05(-1.42%)
Sep 06, 2022 3.300 3.328 3.272 3.300 1,825,714 -0.08(-2.50%)
Sep 02, 2022 3.413 3.441 3.375 3.385 955,748 +0.00(+0.00%)
Sep 01, 2022 3.394 3.394 3.347 3.385 750,337 -0.03(-0.83%)
Aug 31, 2022 3.441 3.441 3.385 3.413 942,263 -0.02(-0.55%)
Aug 30, 2022 3.460 3.460 3.394 3.432 1,031,159 -0.01(-0.27%)
Aug 29, 2022 3.432 3.460 3.413 3.441 792,975 +0.00(+0.00%)
Aug 26, 2022 3.488 3.502 3.432 3.441 530,057 -0.10(-2.92%)
Aug 25, 2022 3.498 3.545 3.469 3.545 485,951 +0.08(+2.45%)
Aug 24, 2022 3.469 3.507 3.460 3.460 557,534 -0.04(-1.08%)
Aug 23, 2022 3.460 3.507 3.455 3.498 620,523 +0.04(+1.09%)
Aug 22, 2022 3.498 3.498 3.432 3.460 1,203,609 -0.07(-1.87%)
Aug 19, 2022 3.535 3.545 3.488 3.526 1,907,182 -0.07(-1.83%)
Aug 18, 2022 3.573 3.592 3.556 3.592 488,851 +0.00(+0.00%)
Aug 17, 2022 3.601 3.610 3.549 3.592 385,679 +0.01(+0.26%)
Aug 16, 2022 3.563 3.582 3.535 3.582 459,442 -0.02(-0.52%)
Aug 15, 2022 3.582 3.601 3.568 3.601 777,521 +0.03(+0.79%)
Aug 12, 2022 3.573 3.610 3.554 3.573 1,146,188 -0.01(-0.26%)
Aug 11, 2022 3.592 3.609 3.563 3.582 1,203,628 +0.01(+0.26%)
Aug 10, 2022 3.535 3.573 3.526 3.573 1,009,622 +0.08(+2.15%)
Aug 09, 2022 3.451 3.507 3.446 3.498 1,786,199 +0.07(+1.92%)
Aug 08, 2022 3.451 3.498 3.432 3.432 2,795,854 +0.01(+0.27%)
Aug 05, 2022 3.451 3.451 3.375 3.422 1,867,255 -0.02(-0.55%)
Aug 04, 2022 3.357 3.460 3.357 3.441 1,034,137 +0.17(+5.17%)
Aug 03, 2022 3.413 3.441 3.178 3.272 1,723,004 -0.27(-7.69%)
Aug 02, 2022 3.620 3.625 3.545 3.545 1,610,674 -0.07(-1.82%)
Aug 01, 2022 3.620 3.629 3.582 3.610 1,918,130 +0.01(+0.26%)
Jul 29, 2022 3.563 3.634 3.535 3.601 1,142,951 +0.05(+1.32%)
Jul 28, 2022 3.535 3.568 3.521 3.554 676,163 +0.05(+1.34%)
Jul 27, 2022 3.479 3.516 3.460 3.507 530,889 +0.00(+0.00%)
Jul 26, 2022 3.516 3.516 3.479 3.507 549,645 -0.01(-0.27%)
Jul 25, 2022 3.507 3.531 3.488 3.516 987,943 +0.00(+0.00%)
Jul 22, 2022 3.498 3.516 3.488 3.516 632,702 +0.04(+1.08%)
Jul 21, 2022 3.488 3.493 3.455 3.479 796,470 -0.01(-0.27%)
Jul 20, 2022 3.488 3.507 3.465 3.488 1,755,696 -0.06(-1.59%)
Jul 19, 2022 3.535 3.582 3.516 3.545 1,613,918 +0.04(+1.07%)
Jul 18, 2022 3.516 3.526 3.479 3.507 2,220,502 +0.03(+0.81%)
Jul 15, 2022 3.441 3.493 3.380 3.479 1,771,036 +0.04(+1.09%)
Jul 14, 2022 3.422 3.441 3.389 3.441 1,004,691 -0.05(-1.35%)
Jul 13, 2022 3.451 3.488 3.427 3.488 651,453 +0.00(+0.00%)
Jul 12, 2022 3.432 3.498 3.427 3.488 994,192 +0.02(+0.54%)
Jul 11, 2022 3.488 3.488 3.441 3.469 1,245,226 -0.04(-1.07%)
Jul 08, 2022 3.479 3.526 3.469 3.507 1,134,623 +0.03(+0.81%)
Jul 07, 2022 3.441 3.484 3.432 3.479 1,030,971 +0.05(+1.37%)
Jul 06, 2022 3.432 3.441 3.385 3.432 1,732,471 -0.01(-0.27%)
Jul 05, 2022 3.385 3.441 3.371 3.441 1,519,735 +0.01(+0.27%)
Jul 01, 2022 3.357 3.432 3.357 3.432 1,119,245 +0.07(+1.96%)
Jun 30, 2022 3.347 3.375 3.310 3.366 1,539,044 -0.01(-0.28%)
Jun 29, 2022 3.413 3.413 3.357 3.375 1,081,346 -0.08(-2.18%)
Jun 28, 2022 3.498 3.498 3.441 3.451 1,674,023 -0.03(-0.81%)
Jun 27, 2022 3.535 3.535 3.479 3.479 1,515,324 -0.05(-1.33%)
Jun 24, 2022 3.479 3.526 3.460 3.526 899,726 +0.07(+1.90%)
Jun 23, 2022 3.498 3.507 3.427 3.460 2,174,305 -0.01(-0.27%)
Jun 22, 2022 3.469 3.484 3.432 3.469 2,431,837 -0.04(-1.07%)
Jun 21, 2022 3.451 3.507 3.432 3.507 2,603,861 +0.09(+2.75%)
Jun 17, 2022 3.404 3.437 3.361 3.413 1,048,184 -0.02(-0.55%)
Jun 16, 2022 3.404 3.446 3.375 3.432 890,934 +0.00(+0.00%)
Jun 15, 2022 3.394 3.455 3.375 3.432 1,423,613 +0.05(+1.39%)
Jun 14, 2022 3.347 3.404 3.347 3.385 2,147,726 +0.02(+0.56%)
Jun 13, 2022 3.357 3.385 3.347 3.366 1,293,371 -0.03(-0.83%)
Jun 10, 2022 3.404 3.413 3.342 3.394 1,587,984 -0.06(-1.63%)
Jun 09, 2022 3.488 3.498 3.427 3.451 903,346 -0.06(-1.61%)
Jun 08, 2022 3.563 3.563 3.488 3.507 939,007 -0.10(-2.86%)
Jun 07, 2022 3.582 3.620 3.563 3.610 846,429 +0.02(+0.52%)
Jun 06, 2022 3.629 3.639 3.573 3.592 509,553 -0.04(-1.04%)
Jun 03, 2022 3.620 3.648 3.592 3.629 613,207 -0.11(-3.02%)
Jun 02, 2022 3.686 3.742 3.676 3.742 562,706 +0.08(+2.05%)
Jun 01, 2022 3.695 3.714 3.643 3.667 620,884 -0.01(-0.26%)
May 31, 2022 3.714 3.723 3.657 3.676 840,957 -0.04(-1.01%)
May 27, 2022 3.714 3.723 3.695 3.714 607,484 +0.03(+0.77%)
May 26, 2022 3.639 3.709 3.620 3.686 1,142,784 +0.07(+1.82%)
May 25, 2022 3.592 3.629 3.582 3.620 692,017 +0.00(+0.00%)
May 24, 2022 3.601 3.620 3.563 3.620 1,213,533 +0.00(+0.00%)
May 23, 2022 3.601 3.634 3.582 3.620 1,151,108 +0.07(+1.85%)
May 20, 2022 3.535 3.563 3.521 3.554 889,112 +0.05(+1.34%)
May 19, 2022 3.432 3.516 3.432 3.507 1,194,835 +0.08(+2.19%)
May 18, 2022 3.479 3.479 3.413 3.432 1,343,463 -0.05(-1.35%)
May 17, 2022 3.488 3.488 3.451 3.479 1,391,130 +0.02(+0.54%)
May 16, 2022 3.469 3.488 3.432 3.460 1,072,436 -0.04(-1.08%)
May 13, 2022 3.432 3.516 3.422 3.498 1,180,110 +0.10(+3.05%)
May 12, 2022 3.385 3.420 3.357 3.394 1,133,784 +0.02(+0.56%)
May 11, 2022 3.413 3.432 3.366 3.375 1,245,072 -0.08(-2.18%)
May 10, 2022 3.460 3.502 3.404 3.451 2,469,164 +0.01(+0.27%)
May 09, 2022 3.488 3.507 3.441 3.441 1,265,771 -0.09(-2.66%)
May 06, 2022 3.545 3.545 3.498 3.535 1,400,903 -0.02(-0.53%)
May 05, 2022 3.639 3.657 3.545 3.554 1,821,342 -0.13(-3.57%)
May 04, 2022 3.610 3.686 3.587 3.686 1,343,449 +0.07(+1.82%)
May 03, 2022 3.563 3.629 3.554 3.620 1,299,969 +0.07(+1.85%)
May 02, 2022 3.563 3.596 3.526 3.554 1,340,621 +0.00(+0.00%)
Apr 29, 2022 3.610 3.648 3.554 3.554 1,162,976 -0.05(-1.31%)
Apr 28, 2022 3.582 3.629 3.545 3.601 1,971,668 +0.11(+3.23%)
Apr 27, 2022 3.488 3.516 3.455 3.488 1,673,790 -0.04(-1.07%)
Apr 26, 2022 3.723 3.723 3.498 3.526 2,263,856 -0.16(-4.34%)
Apr 25, 2022 3.667 3.700 3.648 3.686 1,481,223 +0.01(+0.26%)
Apr 22, 2022 3.723 3.742 3.667 3.676 2,025,684 -0.03(-0.76%)
Apr 21, 2022 3.770 3.798 3.681 3.704 1,212,016 -0.03(-0.76%)
Apr 20, 2022 3.733 3.780 3.728 3.733 1,319,105 +0.04(+1.02%)
Apr 19, 2022 3.723 3.742 3.676 3.695 2,035,939 +0.00(+0.00%)
Apr 18, 2022 3.704 3.733 3.695 3.695 1,454,358 +0.02(+0.51%)
Apr 14, 2022 3.704 3.742 3.676 3.676 1,103,450 -0.02(-0.51%)
Apr 13, 2022 3.761 3.761 3.643 3.695 2,178,339 -0.08(-2.24%)
Apr 12, 2022 3.808 3.864 3.761 3.780 2,132,755 -0.01(-0.25%)
Apr 11, 2022 3.836 3.869 3.789 3.789 2,596,119 -0.04(-0.98%)
Apr 08, 2022 3.827 3.888 3.827 3.827 2,187,953 -0.02(-0.49%)
Apr 07, 2022 3.836 3.860 3.808 3.845 1,861,845 +0.00(+0.00%)
Apr 06, 2022 3.893 3.893 3.817 3.845 1,099,416 -0.09(-2.39%)
Apr 05, 2022 3.996 4.000 3.911 3.940 1,597,418 -0.08(-2.10%)
Apr 04, 2022 4.024 4.043 3.982 4.024 1,247,888 +0.02(+0.47%)
Apr 01, 2022 3.996 4.015 3.958 4.005 1,122,562 +0.04(+0.95%)
Mar 31, 2022 4.052 4.052 3.968 3.968 797,471 -0.15(-3.65%)
Mar 30, 2022 4.203 4.207 4.109 4.118 367,845 -0.01(-0.27%)
Mar 29, 2022 4.157 4.166 4.083 4.129 677,601 +0.05(+1.12%)
Mar 28, 2022 4.074 4.083 4.028 4.083 468,891 -0.06(-1.33%)
Mar 25, 2022 4.129 4.157 4.120 4.138 462,949 +0.01(+0.22%)
Mar 24, 2022 4.111 4.134 4.065 4.129 940,645 +0.01(+0.22%)
Mar 23, 2022 4.093 4.148 4.070 4.120 1,055,618 +0.03(+0.67%)
Mar 22, 2022 4.111 4.157 4.093 4.093 967,924 +0.04(+0.91%)
Mar 21, 2022 4.065 4.083 4.038 4.056 1,219,666 -0.02(-0.45%)
Mar 18, 2022 4.038 4.075 4.024 4.074 1,964,688 -0.01(-0.22%)
Mar 17, 2022 4.056 4.093 4.038 4.083 1,023,491 +0.05(+1.14%)
Mar 16, 2022 4.001 4.060 3.996 4.038 1,380,491 +0.07(+1.85%)
Mar 15, 2022 3.909 3.970 3.909 3.964 989,568 +0.08(+2.13%)
Mar 14, 2022 3.891 3.926 3.872 3.882 1,077,036 +0.07(+1.93%)
Mar 11, 2022 3.882 3.891 3.808 3.808 1,291,826 -0.05(-1.19%)
Mar 10, 2022 3.863 3.891 3.836 3.854 1,617,680 -0.02(-0.47%)
Mar 09, 2022 3.845 3.900 3.826 3.872 2,235,432 +0.08(+2.18%)
Mar 08, 2022 3.845 3.863 3.753 3.790 2,512,799 -0.07(-1.90%)
Mar 07, 2022 3.918 3.927 3.849 3.863 1,204,396 -0.16(-3.88%)
Mar 04, 2022 4.010 4.038 3.987 4.019 993,142 -0.06(-1.57%)
Mar 03, 2022 4.111 4.129 4.056 4.083 758,166 -0.03(-0.67%)
Mar 02, 2022 4.083 4.129 4.065 4.111 727,893 +0.07(+1.82%)
Mar 01, 2022 4.166 4.194 4.024 4.038 1,556,094 -0.17(-3.93%)
Feb 28, 2022 4.184 4.230 4.161 4.203 939,809 -0.04(-0.87%)
Feb 25, 2022 4.203 4.253 4.212 4.239 1,189,288 +0.06(+1.32%)
Feb 24, 2022 4.175 4.194 4.111 4.184 1,629,348 -0.07(-1.72%)
Feb 23, 2022 4.322 4.336 4.249 4.258 686,978 -0.04(-0.85%)
Feb 22, 2022 4.285 4.331 4.267 4.294 786,965 -0.02(-0.43%)
Feb 18, 2022 4.313 0 -0.01(-0.21%)
Feb 17, 2022 4.368 4.386 4.313 4.322 1,802,587 -0.08(-1.88%)
Feb 16, 2022 4.368 4.405 4.359 4.405 949,158 +0.03(+0.63%)
Feb 15, 2022 4.359 4.405 4.350 4.377 829,855 +0.02(+0.42%)
Feb 14, 2022 4.304 4.377 4.304 4.359 1,190,880 +0.06(+1.50%)
Feb 11, 2022 4.386 4.395 4.285 4.294 1,375,555 -0.09(-2.09%)
Feb 10, 2022 4.368 4.405 4.336 4.386 1,176,062 -0.03(-0.62%)
Feb 09, 2022 4.405 4.423 4.386 4.414 1,137,747 -0.06(-1.23%)
Feb 08, 2022 4.405 4.469 4.405 4.469 957,933 +0.11(+2.53%)
Feb 07, 2022 4.350 4.386 4.317 4.359 1,671,845 +0.03(+0.64%)
Feb 04, 2022 4.294 4.350 4.294 4.331 1,505,796 +0.05(+1.07%)
Feb 03, 2022 4.322 4.285 1,846,417 -0.08(-1.89%)
Feb 02, 2022 4.267 4.368 4.258 4.368 1,319,684 +0.19(+4.62%)
Feb 01, 2022 4.019 4.175 4.019 4.175 1,211,578 +0.10(+2.48%)
Jan 31, 2022 3.982 4.074 4.074 1,068,317 +0.04(+0.91%)
Jan 28, 2022 4.038 4.038 3.978 4.038 1,166,448 -0.01(-0.23%)
Jan 27, 2022 4.083 4.111 4.028 4.047 1,069,794 -0.01(-0.23%)
Jan 26, 2022 4.138 4.138 4.038 4.056 1,097,488 -0.09(-2.21%)
Jan 25, 2022 4.056 4.157 4.019 4.148 2,128,699 +0.06(+1.57%)
Jan 24, 2022 4.056 4.102 4.015 4.083 1,097,587 -0.05(-1.11%)
Jan 21, 2022 4.093 4.166 4.093 4.129 1,458,251 +0.07(+1.81%)
Jan 20, 2022 4.102 4.129 4.047 4.056 909,212 -0.02(-0.45%)
Jan 19, 2022 4.138 4.157 4.065 4.074 684,615 -0.13(-3.06%)
Jan 18, 2022 4.258 4.258 4.184 4.203 942,055 -0.10(-2.35%)
Jan 14, 2022 4.304 0 -0.01(-0.21%)
Jan 13, 2022 4.313 4.359 4.294 4.313 1,147,316 +0.02(+0.43%)
Jan 12, 2022 4.267 4.304 4.253 4.294 523,291 +0.03(+0.65%)
Jan 11, 2022 4.194 4.276 4.194 4.267 864,270 +0.10(+2.42%)
Jan 10, 2022 4.157 4.184 4.129 4.166 1,450,431 -0.01(-0.22%)
Jan 07, 2022 4.148 4.184 4.132 4.175 751,978 +0.02(+0.44%)
Jan 06, 2022 4.148 4.175 4.120 4.157 662,486 +0.01(+0.22%)
Jan 05, 2022 4.120 4.194 4.102 4.148 693,060 +0.02(+0.44%)
Jan 04, 2022 4.083 4.138 4.065 4.129 1,577,426 +0.06(+1.58%)
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.