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 )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2004 11.63 11.75 11.58 11.70 234,125 +0.04(+0.37%)
Apr 29, 2004 11.93 11.93 11.56 11.66 281,846 -0.16(-1.33%)
Apr 28, 2004 12.04 12.04 11.81 11.82 127,628 -0.15(-1.25%)
Apr 27, 2004 12.08 12.08 11.93 11.97 257,495 -0.37(-3.01%)
Apr 26, 2004 12.29 12.44 12.23 12.34 180,526 +0.01(+0.12%)
Apr 23, 2004 12.24 12.40 12.18 12.33 194,941 +0.26(+2.13%)
Apr 22, 2004 11.93 12.11 11.88 12.07 463,912 -0.16(-1.34%)
Apr 21, 2004 12.18 12.23 12.04 12.23 493,440 -0.10(-0.81%)
Apr 20, 2004 12.29 12.56 12.29 12.33 333,345 +0.32(+2.68%)
Apr 19, 2004 11.86 12.05 11.85 12.01 425,148 -0.26(-2.10%)
Apr 16, 2004 12.08 12.28 12.03 12.27 144,561 +0.19(+1.54%)
Apr 15, 2004 12.14 12.16 11.98 12.08 271,070 -0.30(-2.42%)
Apr 14, 2004 12.45 12.50 12.28 12.38 158,975 -0.21(-1.70%)
Apr 13, 2004 12.96 12.96 12.53 12.60 172,550 -0.39(-3.03%)
Apr 12, 2004 12.86 13.01 12.80 12.99 130,707 +0.04(+0.33%)
Apr 08, 2004 13.08 13.10 12.90 12.95 176,888 -0.19(-1.41%)
Apr 07, 2004 13.23 13.29 13.13 13.13 99,919 -0.01(-0.11%)
Apr 06, 2004 13.13 13.18 13.04 13.15 321,030 +0.04(+0.33%)
Apr 05, 2004 12.98 13.11 12.96 13.11 383,444 +0.01(+0.05%)
Apr 02, 2004 13.02 13.29 12.94 13.10 356,155 +0.17(+1.33%)
Apr 01, 2004 13.01 13.08 12.90 12.93 358,534 -0.11(-0.82%)
Mar 31, 2004 12.91 13.06 12.91 13.03 162,894 +0.11(+0.83%)
Mar 30, 2004 12.86 12.99 12.83 12.93 345,380 -0.26(-2.00%)
Mar 29, 2004 12.97 13.33 12.96 13.19 609,173 +0.29(+2.27%)
Mar 26, 2004 12.90 13.01 12.86 12.90 184,305 +0.06(+0.45%)
Mar 25, 2004 12.66 12.98 12.65 12.84 391,281 +0.34(+2.69%)
Mar 24, 2004 12.29 12.63 12.29 12.51 367,631 +0.29(+2.40%)
Mar 23, 2004 12.23 12.29 12.09 12.21 253,017 -0.01(-0.12%)
Mar 22, 2004 12.08 12.23 12.08 12.23 213,833 -0.17(-1.38%)
Mar 19, 2004 12.41 12.61 12.33 12.40 136,024 -0.01(-0.06%)
Mar 18, 2004 12.43 12.45 12.26 12.40 228,807 -0.19(-1.53%)
Mar 17, 2004 12.16 12.61 12.10 12.60 372,389 +0.50(+4.13%)
Mar 16, 2004 11.86 12.10 11.86 12.10 288,423 +0.53(+4.57%)
Mar 15, 2004 11.55 11.83 11.54 11.57 235,524 +0.02(+0.19%)
Mar 12, 2004 11.48 11.60 11.45 11.55 215,093 +0.13(+1.13%)
Mar 11, 2004 11.48 11.61 11.40 11.42 259,874 -0.20(-1.72%)
Mar 10, 2004 11.75 11.85 11.55 11.62 304,097 -0.13(-1.09%)
Mar 09, 2004 11.86 11.86 11.72 11.75 166,112 +0.11(+0.98%)
Mar 08, 2004 11.67 11.72 11.61 11.63 184,305 -0.27(-2.28%)
Mar 05, 2004 11.88 12.03 11.60 11.90 220,130 +0.12(+1.03%)
Mar 04, 2004 11.71 11.86 11.71 11.78 89,423 +0.04(+0.36%)
Mar 03, 2004 11.78 11.81 11.68 11.74 149,739 -0.04(-0.30%)
Mar 02, 2004 11.72 11.90 11.65 11.78 236,784 +0.04(+0.37%)
Mar 01, 2004 11.61 11.76 11.59 11.73 225,868 +0.33(+2.88%)
Feb 27, 2004 11.43 11.53 11.36 11.40 294,860 +0.53(+4.86%)
Feb 26, 2004 10.79 10.90 10.75 10.88 192,981 +0.12(+1.13%)
Feb 25, 2004 10.78 10.82 10.67 10.75 175,908 +0.00(+0.00%)
Feb 24, 2004 10.86 10.86 10.68 10.75 140,223 -0.20(-1.83%)
Feb 23, 2004 11.15 11.15 10.91 10.95 203,897 -0.09(-0.84%)
Feb 20, 2004 11.18 11.18 10.93 11.05 135,745 -0.14(-1.21%)
Feb 19, 2004 11.28 11.29 11.18 11.18 281,286 -0.16(-1.39%)
Feb 18, 2004 11.54 11.54 11.34 11.34 150,858 -0.36(-3.05%)
Feb 17, 2004 11.65 11.76 11.58 11.70 164,013 +0.34(+3.02%)
Feb 13, 2004 11.35 11.47 11.24 11.35 247,279 +0.15(+1.34%)
Feb 12, 2004 11.25 11.25 11.13 11.20 281,985 -0.11(-0.95%)
Feb 11, 2004 11.30 11.35 11.17 11.31 636,042 +0.02(+0.19%)
Feb 10, 2004 11.08 11.50 11.08 11.29 209,915 +0.19(+1.74%)
Feb 09, 2004 11.25 11.25 11.09 11.10 288,983 -0.37(-3.24%)
Feb 06, 2004 11.29 11.47 11.16 11.47 175,628 +0.31(+2.82%)
Feb 05, 2004 11.15 11.22 11.11 11.15 216,912 -0.03(-0.26%)
Feb 04, 2004 11.28 11.28 11.16 11.18 577,546 -0.44(-3.75%)
Feb 03, 2004 11.55 11.64 11.50 11.62 643,319 -0.14(-1.21%)
Feb 02, 2004 11.70 11.78 11.64 11.76 421,509 -0.09(-0.72%)
Jan 30, 2004 11.79 11.85 11.72 11.85 330,966 -0.23(-1.89%)
Jan 29, 2004 11.94 12.18 11.92 12.08 623,727 -0.36(-2.87%)
Jan 28, 2004 12.51 12.61 12.40 12.43 456,215 -0.15(-1.19%)
Jan 27, 2004 12.61 12.72 12.53 12.58 240,982 +0.04(+0.34%)
Jan 26, 2004 12.54 12.58 12.40 12.54 238,463 -0.01(-0.06%)
Jan 23, 2004 12.58 12.74 12.46 12.55 495,259 -0.07(-0.57%)
Jan 22, 2004 12.58 12.69 12.58 12.62 211,174 +0.01(+0.06%)
Jan 21, 2004 12.37 12.66 12.37 12.61 1,143,197 +0.25(+2.02%)
Jan 20, 2004 12.30 12.48 12.22 12.36 225,028 +0.26(+2.12%)
Jan 16, 2004 12.01 12.23 12.01 12.10 101,878 +0.06(+0.47%)
Jan 15, 2004 11.97 12.11 11.94 12.05 92,222 -0.14(-1.11%)
Jan 14, 2004 12.11 12.18 12.08 12.18 96,001 +0.11(+0.89%)
Jan 13, 2004 12.28 12.28 11.97 12.08 142,462 -0.21(-1.69%)
Jan 12, 2004 12.33 12.33 12.20 12.28 131,546 +0.09(+0.70%)
Jan 09, 2004 12.18 12.26 12.11 12.20 60,315 -0.33(-2.62%)
Jan 08, 2004 12.43 12.62 12.29 12.53 95,441 +0.23(+1.86%)
Jan 07, 2004 12.27 12.37 12.18 12.30 162,054 -0.10(-0.81%)
Jan 06, 2004 12.51 12.51 12.33 12.40 108,875 -0.22(-1.76%)
Jan 05, 2004 12.68 12.68 12.51 12.62 96,281 +0.29(+2.38%)
Jan 02, 2004 12.15 12.40 12.15 12.33 153,797 +0.23(+1.89%)
Dec 31, 2003 12.04 12.22 12.00 12.10 74,030 +0.06(+0.47%)
Dec 30, 2003 12.05 12.15 12.02 12.04 61,854 +0.05(+0.42%)
Dec 29, 2003 11.82 12.05 11.82 11.99 86,065 +0.40(+3.45%)
Dec 26, 2003 11.55 11.65 11.55 11.59 40,723 +0.04(+0.37%)
Dec 24, 2003 11.58 11.63 11.43 11.55 22,111 +0.04(+0.37%)
Dec 23, 2003 11.46 11.54 11.43 11.50 63,254 +0.00(+0.00%)
Dec 22, 2003 11.40 11.50 11.26 11.50 64,234 +0.18(+1.58%)
Dec 19, 2003 11.38 11.45 11.17 11.33 75,989 -0.23(-1.98%)
Dec 18, 2003 11.24 11.43 11.23 11.55 170,730 +0.48(+4.32%)
Dec 17, 2003 11.22 11.26 11.08 11.08 200,398 -0.40(-3.49%)
Dec 16, 2003 11.34 11.56 11.33 11.48 73,610 -0.06(-0.50%)
Dec 15, 2003 11.61 11.68 11.53 11.53 97,120 +0.39(+3.46%)
Dec 12, 2003 11.22 11.34 11.08 11.15 119,371 -0.08(-0.70%)
Dec 11, 2003 10.86 11.23 10.86 11.23 146,240 +0.36(+3.36%)
Dec 10, 2003 10.93 11.02 10.82 10.86 137,424 -0.71(-6.12%)
Dec 09, 2003 11.51 11.61 11.49 11.57 69,551 +0.05(+0.43%)
Dec 08, 2003 11.44 11.57 11.40 11.52 810,552 -0.29(-2.42%)
Dec 05, 2003 11.98 11.98 11.85 11.80 93,902 -0.22(-1.84%)
Dec 04, 2003 12.00 12.09 12.00 12.03 44,781 +0.10(+0.84%)
Dec 03, 2003 11.90 12.08 11.90 11.93 107,476 -0.05(-0.42%)
Dec 02, 2003 12.00 12.11 11.94 11.98 83,686 +0.04(+0.36%)
Dec 01, 2003 11.71 11.95 11.71 11.93 137,844 +0.52(+4.57%)
Nov 28, 2003 11.43 11.49 11.41 11.41 39,324 -0.09(-0.81%)
Nov 26, 2003 11.44 11.54 11.40 11.50 79,347 +0.06(+0.50%)
Nov 25, 2003 11.25 11.53 11.23 11.45 128,887 +0.34(+3.02%)
Nov 24, 2003 10.93 11.20 10.93 11.11 88,444 +0.04(+0.39%)
Nov 21, 2003 10.90 11.08 10.88 11.07 72,770 +0.16(+1.44%)
Nov 20, 2003 10.93 11.00 10.73 10.91 181,646 +0.05(+0.46%)
Nov 19, 2003 10.61 10.93 10.61 10.86 98,660 -0.18(-1.62%)
Nov 18, 2003 10.93 11.15 10.83 11.04 274,568 +0.16(+1.44%)
Nov 17, 2003 10.82 10.91 10.65 10.88 301,438 -0.51(-4.51%)
Nov 14, 2003 11.38 11.44 11.33 11.40 93,062 +0.02(+0.19%)
Nov 13, 2003 11.43 11.43 11.25 11.38 93,062 -0.06(-0.50%)
Nov 12, 2003 11.31 11.50 11.18 11.43 148,060 +0.14(+1.27%)
Nov 11, 2003 11.19 11.33 11.18 11.29 110,275 -0.33(-2.83%)
Nov 10, 2003 11.72 11.74 11.64 11.62 109,295 -0.39(-3.27%)
Nov 07, 2003 11.92 12.14 11.92 12.01 74,869 +0.06(+0.54%)
Nov 06, 2003 11.82 11.95 11.80 11.95 155,617 -0.34(-2.79%)
Nov 05, 2003 12.51 12.58 12.22 12.29 49,400 -0.13(-1.04%)
Nov 04, 2003 12.51 12.58 12.45 12.42 132,639 -0.13(-1.02%)
Nov 03, 2003 12.33 12.63 12.33 12.55 113,522 +0.22(+1.80%)
Oct 31, 2003 12.47 12.47 12.26 12.33 78,368 -0.56(-4.38%)
Oct 30, 2003 12.72 12.78 12.72 12.89 68,852 +0.20(+1.58%)
Oct 29, 2003 12.69 12.71 12.68 12.69 68,292 +0.01(+0.11%)
Oct 28, 2003 12.51 12.71 12.51 12.68 95,861 +0.37(+3.02%)
Oct 27, 2003 12.36 12.36 12.14 12.30 65,353 +0.14(+1.12%)
Oct 24, 2003 11.97 12.20 11.97 12.17 145,541 +0.29(+2.41%)
Oct 23, 2003 11.58 12.02 11.58 11.88 220,550 -0.46(-3.76%)
Oct 22, 2003 12.68 12.68 12.24 12.35 202,777 -0.62(-4.79%)
Oct 21, 2003 12.93 12.99 12.91 12.97 187,104 -0.61(-4.47%)
Oct 20, 2003 12.83 13.66 13.43 13.58 189,763 +0.75(+5.85%)
Oct 17, 2003 12.92 12.92 12.78 12.83 83,266 +0.07(+0.56%)
Oct 16, 2003 12.16 12.76 12.45 12.76 164,573 +0.59(+4.88%)
Oct 15, 2003 12.22 12.37 12.15 12.16 109,295 -0.44(-3.46%)
Oct 14, 2003 12.36 12.60 12.32 12.60 139,103 +0.11(+0.86%)
Oct 13, 2003 12.41 12.55 12.45 12.49 138,264 +0.08(+0.63%)
Oct 10, 2003 12.28 12.51 12.26 12.41 464,332 +0.24(+2.00%)
Oct 09, 2003 12.06 12.34 12.06 12.17 398,278 +0.11(+0.89%)
Oct 08, 2003 0.7146 12.17 11.99 12.06 74,729 -0.12(-1.00%)
Oct 07, 2003 12.20 12.22 12.11 12.18 61,715 -0.02(-0.18%)
Oct 06, 2003 12.36 12.36 12.00 12.20 130,427 -0.26(-2.12%)
Oct 03, 2003 12.58 12.60 12.46 12.47 203,477 +0.14(+1.16%)
Oct 02, 2003 12.26 12.33 12.23 12.33 293,741 +0.29(+2.37%)
Oct 01, 2003 11.75 11.97 11.75 12.04 281,286 +0.58(+5.05%)
Sep 30, 2003 11.65 11.65 11.46 11.46 75,849 -0.35(-2.96%)
Sep 29, 2003 11.69 11.84 11.59 11.81 78,648 +0.01(+0.12%)
Sep 26, 2003 11.56 11.81 11.63 11.80 130,287 +0.24(+2.04%)
Sep 25, 2003 11.60 11.62 11.51 11.56 106,496 +0.20(+1.76%)
Sep 24, 2003 11.60 11.60 11.33 11.36 155,617 -0.38(-3.23%)
Sep 23, 2003 11.68 11.77 11.61 11.74 53,598 +0.06(+0.55%)
Sep 22, 2003 11.55 11.71 11.55 11.68 92,362 -0.19(-1.57%)
Sep 19, 2003 11.86 11.89 11.73 11.86 96,421 -0.06(-0.54%)
Sep 18, 2003 11.87 11.95 11.84 11.93 109,015 +0.05(+0.42%)
Sep 17, 2003 11.87 12.10 11.80 11.88 356,016 -0.25(-2.06%)
Sep 16, 2003 11.79 12.13 11.78 12.13 116,852 +0.86(+7.68%)
Sep 15, 2003 11.33 11.38 11.23 11.26 109,435 +0.01(+0.13%)
Sep 12, 2003 11.43 11.43 11.21 11.25 55,557 +0.01(+0.06%)
Sep 11, 2003 11.18 11.27 11.11 11.24 123,849 -0.12(-1.07%)
Sep 10, 2003 11.50 11.58 11.30 11.36 163,873 -0.24(-2.09%)
Sep 09, 2003 11.63 11.65 11.54 11.60 130,147 +0.21(+1.82%)
Sep 08, 2003 11.30 11.43 11.29 11.40 82,286 +0.14(+1.21%)
Sep 05, 2003 11.33 11.33 11.15 11.26 167,512 -0.14(-1.19%)
Sep 04, 2003 11.18 11.40 11.18 11.40 142,042 -0.12(-1.05%)
Sep 03, 2003 11.43 11.65 11.43 11.52 293,041 +0.19(+1.70%)
Sep 02, 2003 11.17 11.35 11.17 11.33 305,916 +0.86(+8.19%)
Aug 29, 2003 10.50 10.53 10.43 10.47 161,914 +0.11(+1.10%)
Aug 28, 2003 10.36 10.40 10.27 10.35 150,579 -0.16(-1.50%)
Aug 27, 2003 10.48 10.61 10.48 10.51 340,902 -0.02(-0.20%)
Aug 26, 2003 10.35 10.53 10.29 10.53 427,527 +0.23(+2.22%)
Aug 25, 2003 10.22 10.42 10.22 10.30 227,547 -0.40(-3.74%)
Aug 22, 2003 10.72 10.83 10.65 10.70 280,026 -0.16(-1.45%)
Aug 21, 2003 10.70 10.88 10.70 10.86 256,936 +0.41(+3.90%)
Aug 20, 2003 10.50 10.56 10.45 10.45 69,691 -0.01(-0.07%)
Aug 19, 2003 10.40 10.49 10.40 10.46 436,623 -0.17(-1.61%)
Aug 18, 2003 10.36 10.79 10.33 10.63 576,286 +0.41(+4.06%)
Aug 15, 2003 10.11 10.29 10.11 10.22 281,286 +0.11(+1.06%)
Aug 14, 2003 9.833 10.14 9.825 10.11 108,176 +0.33(+3.36%)
Aug 13, 2003 9.618 9.875 9.590 9.783 160,515 +0.37(+3.95%)
Aug 12, 2003 9.404 9.504 9.382 9.411 42,542 +0.01(+0.08%)
Aug 11, 2003 9.361 9.432 9.289 9.404 29,528 +0.24(+2.65%)
Aug 08, 2003 9.111 9.211 9.111 9.161 72,070 +0.21(+2.40%)
Aug 07, 2003 8.932 9.039 8.868 8.946 297,519 -0.03(-0.32%)
Aug 06, 2003 8.896 8.996 8.825 8.975 55,697 -0.06(-0.71%)
Aug 05, 2003 9.218 9.218 8.932 9.039 70,531 -0.19(-2.01%)
Aug 04, 2003 9.182 9.232 8.968 9.225 73,890 -0.17(-1.83%)
Aug 01, 2003 9.468 9.468 9.311 9.397 97,260 -0.34(-3.52%)
Jul 31, 2003 9.690 10.15 9.690 9.740 237,763 +0.05(+0.52%)
Jul 30, 2003 9.718 9.761 9.654 9.690 62,694 -0.21(-2.16%)
Jul 29, 2003 10.14 10.14 9.883 9.904 135,325 -0.24(-2.39%)
Jul 28, 2003 10.09 10.20 10.08 10.15 886,821 -0.11(-1.11%)
Jul 25, 2003 9.890 10.36 9.890 10.26 360,494 +0.44(+4.51%)
Jul 24, 2003 9.911 10.02 9.818 9.818 183,325 +0.17(+1.78%)
Jul 23, 2003 9.611 9.775 9.611 9.647 227,547 +0.11(+1.12%)
Jul 22, 2003 9.418 9.611 9.404 9.540 308,015 +0.08(+0.83%)
Jul 21, 2003 9.575 9.575 9.375 9.461 91,103 -0.07(-0.75%)
Jul 18, 2003 9.432 9.611 9.432 9.532 86,205 +0.05(+0.53%)
Jul 17, 2003 9.618 9.618 9.361 9.482 58,076 -0.24(-2.50%)
Jul 16, 2003 9.925 9.940 9.647 9.725 145,960 -0.13(-1.31%)
Jul 15, 2003 10.00 10.06 9.825 9.854 116,432 +0.02(+0.22%)
Jul 14, 2003 9.718 9.975 9.718 9.833 198,299 +0.09(+0.88%)
Jul 11, 2003 9.711 9.861 9.625 9.747 129,167 -0.14(-1.37%)
Jul 10, 2003 10.13 10.20 9.883 9.883 249,798 -0.36(-3.49%)
Jul 09, 2003 10.24 10.36 10.18 10.24 108,875 -0.29(-2.72%)
Jul 08, 2003 10.40 10.53 10.37 10.53 140,643 +0.02(+0.20%)
Jul 07, 2003 10.43 10.72 10.43 10.50 419,550 +0.41(+4.11%)
Jul 03, 2003 10.00 10.39 9.997 10.09 417,031 -0.15(-1.47%)
Jul 02, 2003 10.03 10.33 10.00 10.24 280,726 +0.77(+8.15%)
Jul 01, 2003 9.325 9.504 9.182 9.468 130,847 +0.31(+3.43%)
Jun 30, 2003 9.147 9.239 9.039 9.154 57,516 +0.11(+1.18%)
Jun 27, 2003 9.018 9.161 9.018 9.047 59,056 +0.11(+1.28%)
Jun 26, 2003 8.696 8.961 8.696 8.932 45,201 +0.32(+3.73%)
Jun 25, 2003 8.739 8.789 8.611 8.611 76,129 -0.06(-0.66%)
Jun 24, 2003 8.739 8.775 8.539 8.668 173,809 -0.50(-5.46%)
Jun 23, 2003 9.304 9.325 9.039 9.168 253,997 +0.27(+3.05%)
Jun 20, 2003 8.932 8.968 8.825 8.896 32,047 +0.19(+2.13%)
Jun 19, 2003 8.932 8.932 8.711 8.711 27,708 -0.15(-1.69%)
Jun 18, 2003 8.825 8.925 8.711 8.861 65,913 +0.11(+1.22%)
Jun 17, 2003 8.518 8.796 8.518 8.754 16,933 +0.23(+2.68%)
Jun 16, 2003 8.396 8.575 8.396 8.525 68,992 -0.15(-1.73%)
Jun 13, 2003 8.732 8.732 8.611 8.675 19,312 -0.14(-1.54%)
Jun 12, 2003 8.653 8.868 8.653 8.811 47,580 +0.14(+1.65%)
Jun 11, 2003 8.575 8.689 8.539 8.668 297,799 +0.27(+3.23%)
Jun 10, 2003 8.468 8.503 8.361 8.396 27,988 +0.04(+0.43%)
Jun 09, 2003 8.418 8.468 8.361 8.361 197,040 +0.13(+1.56%)
Jun 06, 2003 8.375 8.396 8.218 8.232 41,843 -0.03(-0.35%)
Jun 05, 2003 8.110 8.289 8.110 8.260 21,691 +0.15(+1.85%)
Jun 04, 2003 8.060 8.160 8.003 8.110 89,983 +0.30(+3.84%)
Jun 03, 2003 7.753 7.810 7.682 7.810 84,105 +0.04(+0.46%)
Jun 02, 2003 7.789 7.932 7.725 7.775 94,181 +0.31(+4.21%)
May 30, 2003 7.417 7.489 7.374 7.460 49,539 -0.17(-2.25%)
May 29, 2003 7.553 7.660 7.517 7.632 66,892 +0.17(+2.30%)
May 28, 2003 7.632 7.632 7.446 7.460 81,587 +0.10(+1.36%)
May 27, 2003 7.353 7.446 7.282 7.360 15,813 -0.08(-1.06%)
May 23, 2003 7.403 7.539 7.367 7.439 29,108 +0.11(+1.46%)
May 22, 2003 7.174 7.396 7.174 7.332 25,609 +0.21(+3.01%)
May 21, 2003 6.946 7.160 6.946 7.117 13,574 -0.03(-0.40%)
May 20, 2003 7.110 7.146 7.060 7.146 13,994 +0.18(+2.56%)
May 19, 2003 7.146 7.153 6.931 6.967 91,662 -0.41(-5.61%)
May 16, 2003 7.317 7.396 7.260 7.382 89,004 -0.02(-0.29%)
May 15, 2003 7.460 7.517 7.403 7.403 115,453 -0.24(-3.18%)
May 14, 2003 7.739 7.753 7.603 7.646 26,169 -0.04(-0.56%)
May 13, 2003 7.646 7.717 7.539 7.689 55,137 -0.01(-0.19%)
May 12, 2003 7.503 7.703 7.474 7.703 57,656 +0.13(+1.70%)
May 09, 2003 7.410 7.574 7.403 7.574 56,537 +0.18(+2.42%)
May 08, 2003 7.503 7.539 7.382 7.396 194,101 -0.18(-2.36%)
May 07, 2003 7.467 7.646 7.467 7.574 37,504 +0.09(+1.15%)
May 06, 2003 7.289 7.574 7.289 7.489 68,992 +0.20(+2.75%)
May 05, 2003 7.274 7.410 7.067 7.289 42,402 -0.04(-0.49%)
May 02, 2003 7.253 7.374 7.253 7.324 26,589 +0.11(+1.49%)
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.