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 -0.030 (-0.48%)
Official Closing Price Updated: 4:10 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 28, 2006 16.15 16.26 16.06 16.21 495,539 +0.01(+0.09%)
Apr 27, 2006 16.14 16.24 15.90 16.19 615,191 +0.10(+0.62%)
Apr 26, 2006 15.98 16.09 15.97 16.09 310,254 +0.11(+0.72%)
Apr 25, 2006 15.92 16.04 15.92 15.98 320,890 +0.24(+1.50%)
Apr 24, 2006 15.71 15.76 15.63 15.74 405,695 -0.31(-1.96%)
Apr 21, 2006 16.14 16.14 15.94 16.06 786,062 -0.13(-0.79%)
Apr 20, 2006 16.22 16.29 16.16 16.19 696,358 +0.00(+0.00%)
Apr 19, 2006 16.06 16.31 16.02 16.19 754,015 -0.33(-1.99%)
Apr 18, 2006 16.21 16.52 16.21 16.51 750,516 +0.82(+5.24%)
Apr 17, 2006 15.76 15.83 15.68 15.69 504,915 -0.41(-2.53%)
Apr 13, 2006 16.30 16.12 16.01 16.10 290,522 -0.20(-1.23%)
Apr 12, 2006 16.11 16.30 16.11 16.30 395,619 -0.03(-0.18%)
Apr 11, 2006 16.44 16.46 16.26 16.33 517,370 -0.30(-1.81%)
Apr 10, 2006 16.64 16.66 16.56 16.63 343,001 +0.13(+0.78%)
Apr 07, 2006 16.64 16.69 16.44 16.50 519,329 +0.01(+0.09%)
Apr 06, 2006 16.52 16.54 16.39 16.49 648,217 +0.01(+0.09%)
Apr 05, 2006 16.24 16.47 16.24 16.47 554,595 +0.11(+0.70%)
Apr 04, 2006 16.21 16.36 16.16 16.36 410,453 +0.29(+1.82%)
Apr 03, 2006 16.01 16.13 15.93 16.06 699,996 +0.22(+1.40%)
Mar 31, 2006 15.85 15.90 15.70 15.84 836,861 +0.00(+0.00%)
Mar 30, 2006 15.69 15.86 15.68 15.84 505,055 +0.39(+2.50%)
Mar 29, 2006 15.19 15.50 15.19 15.46 603,575 +0.34(+2.27%)
Mar 28, 2006 15.31 15.36 15.05 15.11 488,262 -0.41(-2.62%)
Mar 27, 2006 15.56 15.56 15.44 15.52 333,345 -0.10(-0.64%)
Mar 24, 2006 15.43 15.70 15.43 15.62 357,975 +0.35(+2.29%)
Mar 23, 2006 15.41 15.43 15.15 15.27 641,360 -0.44(-2.78%)
Mar 22, 2006 15.58 15.75 15.56 15.71 443,620 -0.04(-0.23%)
Mar 21, 2006 15.85 15.88 15.71 15.74 640,800 -0.19(-1.21%)
Mar 20, 2006 15.99 16.03 15.86 15.94 1,240,318 +0.49(+3.19%)
Mar 17, 2006 15.33 15.44 15.31 15.44 637,302 +0.67(+4.55%)
Mar 16, 2006 14.83 14.93 14.75 14.77 591,680 -0.15(-1.01%)
Mar 15, 2006 14.83 14.93 14.76 14.92 386,803 +0.41(+2.81%)
Mar 14, 2006 14.24 14.52 14.22 14.51 493,860 +0.17(+1.20%)
Mar 13, 2006 14.29 14.38 14.28 14.34 522,968 +0.25(+1.77%)
Mar 10, 2006 13.90 14.13 13.87 14.09 493,020 +0.35(+2.55%)
Mar 09, 2006 13.96 13.98 13.73 13.74 495,819 -0.03(-0.21%)
Mar 08, 2006 13.71 13.79 13.53 13.77 496,099 +0.10(+0.73%)
Mar 07, 2006 13.79 13.79 13.63 13.67 292,061 -0.11(-0.78%)
Mar 06, 2006 13.86 13.93 13.73 13.78 485,743 +0.26(+1.90%)
Mar 03, 2006 13.51 13.61 13.50 13.52 615,051 -0.02(-0.16%)
Mar 02, 2006 13.54 13.61 13.51 13.54 495,819 -0.19(-1.35%)
Mar 01, 2006 13.64 13.77 13.58 13.73 469,650 -0.06(-0.41%)
Feb 28, 2006 13.91 13.92 13.59 13.78 922,366 -0.12(-0.87%)
Feb 27, 2006 13.92 13.99 13.82 13.91 507,714 +0.49(+3.68%)
Feb 24, 2006 13.37 13.56 13.37 13.41 452,017 +0.14(+1.08%)
Feb 23, 2006 13.26 13.50 13.16 13.27 1,121,926 +0.38(+2.94%)
Feb 22, 2006 12.79 12.93 12.78 12.89 720,288 -0.04(-0.33%)
Feb 21, 2006 13.01 13.01 12.88 12.93 488,822 +0.11(+0.89%)
Feb 17, 2006 12.66 12.83 12.66 12.82 539,201 -0.46(-3.44%)
Feb 16, 2006 13.21 13.28 13.09 13.28 359,374 +0.13(+0.98%)
Feb 15, 2006 13.04 13.21 13.04 13.15 408,634 +0.07(+0.55%)
Feb 14, 2006 12.86 13.09 12.84 13.08 1,082,182 +0.29(+2.23%)
Feb 13, 2006 12.80 12.95 12.77 12.79 798,936 -0.31(-2.40%)
Feb 10, 2006 13.18 13.21 13.01 13.11 479,586 -0.31(-2.29%)
Feb 09, 2006 13.48 13.57 13.40 13.41 800,476 -0.12(-0.90%)
Feb 08, 2006 13.47 13.54 13.29 13.53 433,684 -0.23(-1.66%)
Feb 07, 2006 13.86 13.89 13.72 13.76 205,996 -0.14(-0.98%)
Feb 06, 2006 13.93 13.98 13.81 13.90 468,670 +0.16(+1.20%)
Feb 03, 2006 13.61 13.78 13.58 13.73 561,592 +0.08(+0.58%)
Feb 02, 2006 13.78 13.86 13.63 13.66 325,088 -0.05(-0.36%)
Feb 01, 2006 13.68 13.79 13.64 13.71 365,532 -0.24(-1.69%)
Jan 31, 2006 13.96 13.97 13.85 13.94 291,642 -0.05(-0.36%)
Jan 30, 2006 14.01 14.01 13.84 13.99 1,743,974 -0.17(-1.21%)
Jan 27, 2006 14.15 14.27 14.08 14.16 2,292,132 +0.20(+1.43%)
Jan 26, 2006 13.70 14.06 13.69 13.96 1,016,688 +0.74(+5.56%)
Jan 25, 2006 13.24 13.31 13.17 13.23 855,474 -0.02(-0.16%)
Jan 24, 2006 13.22 13.29 13.16 13.25 544,519 +0.24(+1.81%)
Jan 23, 2006 12.93 13.04 12.93 13.01 569,569 +0.04(+0.33%)
Jan 20, 2006 13.18 13.24 12.96 12.97 1,074,625 -0.50(-3.71%)
Jan 19, 2006 13.33 13.52 13.29 13.47 1,154,673 +0.70(+5.48%)
Jan 18, 2006 12.54 12.86 12.51 12.77 1,813,666 -0.54(-4.03%)
Jan 17, 2006 13.36 13.37 13.06 13.31 1,115,768 -0.82(-5.82%)
Jan 13, 2006 14.06 14.18 14.05 14.13 284,225 +0.06(+0.46%)
Jan 12, 2006 14.13 14.27 14.03 14.06 346,219 +0.09(+0.67%)
Jan 11, 2006 14.03 14.09 13.97 13.97 533,884 +0.04(+0.26%)
Jan 10, 2006 13.90 13.93 13.85 13.93 459,294 -0.53(-3.66%)
Jan 09, 2006 14.56 14.56 14.38 14.46 384,984 -0.06(-0.44%)
Jan 06, 2006 14.29 14.58 14.11 14.53 626,246 +0.24(+1.70%)
Jan 05, 2006 14.35 14.35 14.23 14.28 412,413 -0.32(-2.20%)
Jan 04, 2006 14.30 14.62 14.30 14.61 379,246 +0.49(+3.44%)
Jan 03, 2006 13.91 14.14 13.87 14.12 489,102 +0.39(+2.81%)
Dec 30, 2005 13.67 13.75 13.59 13.73 123,989 -0.09(-0.62%)
Dec 29, 2005 14.10 14.10 13.80 13.82 237,763 -0.11(-0.82%)
Dec 28, 2005 13.88 13.97 13.73 13.93 387,503 +0.38(+2.79%)
Dec 27, 2005 13.71 13.83 13.50 13.56 367,211 +0.02(+0.16%)
Dec 23, 2005 13.47 13.56 13.43 13.53 361,053 +0.10(+0.74%)
Dec 22, 2005 13.33 13.48 13.33 13.43 314,732 -0.03(-0.21%)
Dec 21, 2005 13.35 13.51 13.33 13.46 315,432 +0.31(+2.39%)
Dec 20, 2005 13.06 13.17 13.01 13.15 254,696 +0.34(+2.68%)
Dec 19, 2005 12.91 12.94 12.81 12.81 280,726 -0.11(-0.83%)
Dec 16, 2005 12.86 12.96 12.85 12.91 274,708 +0.05(+0.39%)
Dec 15, 2005 12.88 12.94 12.79 12.86 323,409 -0.20(-1.53%)
Dec 14, 2005 13.26 13.26 13.00 13.06 567,050 -0.21(-1.61%)
Dec 13, 2005 13.11 13.29 13.08 13.28 227,687 +0.09(+0.65%)
Dec 12, 2005 13.22 13.24 13.15 13.19 287,023 +0.32(+2.50%)
Dec 09, 2005 12.81 12.90 12.76 12.87 363,433 +0.41(+3.27%)
Dec 08, 2005 12.47 12.51 12.36 12.46 631,424 -0.35(-2.73%)
Dec 07, 2005 12.86 12.86 12.70 12.81 270,230 -0.05(-0.39%)
Dec 06, 2005 12.73 12.93 12.66 12.86 296,540 -0.05(-0.39%)
Dec 05, 2005 12.86 12.93 12.81 12.91 550,957 +0.19(+1.52%)
Dec 02, 2005 12.86 12.91 12.65 12.72 731,204 +0.50(+4.09%)
Dec 01, 2005 12.12 12.31 12.11 12.22 743,799 +0.32(+2.70%)
Nov 30, 2005 12.01 12.05 11.87 11.90 398,978 -0.20(-1.65%)
Nov 29, 2005 12.22 12.23 12.08 12.10 434,804 -0.19(-1.51%)
Nov 28, 2005 12.39 12.39 12.26 12.28 401,917 +0.04(+0.29%)
Nov 25, 2005 12.28 12.31 12.20 12.25 267,711 -0.36(-2.89%)
Nov 23, 2005 12.36 12.65 12.36 12.61 641,080 +0.16(+1.26%)
Nov 22, 2005 12.24 12.47 12.20 12.46 385,124 +0.12(+0.98%)
Nov 21, 2005 12.28 12.38 12.20 12.33 905,013 -0.09(-0.75%)
Nov 18, 2005 12.51 12.51 12.33 12.43 598,677 -0.16(-1.30%)
Nov 17, 2005 12.33 12.61 12.32 12.59 734,422 +0.64(+5.32%)
Nov 16, 2005 11.95 12.05 11.89 11.95 238,743 +0.24(+2.07%)
Nov 15, 2005 12.00 11.79 11.65 11.71 761,851 -0.29(-2.38%)
Nov 14, 2005 12.02 12.02 11.88 12.00 496,239 -0.37(-3.00%)
Nov 11, 2005 12.33 12.39 12.25 12.37 379,386 +0.46(+3.90%)
Nov 10, 2005 11.94 11.94 11.83 11.90 767,029 -0.14(-1.13%)
Nov 09, 2005 12.04 12.08 12.00 12.04 1,453,592 -0.11(-0.88%)
Nov 08, 2005 12.15 12.18 12.10 12.15 1,757,829 -0.08(-0.64%)
Nov 07, 2005 12.09 12.28 12.06 12.23 1,482,420 +0.27(+2.27%)
Nov 04, 2005 11.90 12.03 11.86 11.95 1,381,381 +0.34(+2.95%)
Nov 03, 2005 11.43 11.72 11.43 11.61 776,266 +0.14(+1.18%)
Nov 02, 2005 11.42 11.50 11.31 11.48 694,958 +0.16(+1.45%)
Nov 01, 2005 11.23 11.33 11.20 11.31 1,045,657 +0.24(+2.19%)
Oct 31, 2005 10.94 11.25 10.85 11.07 618,549 +0.23(+2.11%)
Oct 28, 2005 10.84 10.84 10.68 10.84 618,269 +0.06(+0.60%)
Oct 27, 2005 10.88 10.95 10.73 10.78 924,186 +0.20(+1.89%)
Oct 26, 2005 10.65 10.75 10.58 10.58 322,569 -0.01(-0.07%)
Oct 25, 2005 10.54 10.70 10.54 10.58 179,827 +0.11(+1.09%)
Oct 24, 2005 10.36 10.50 10.36 10.47 272,049 +0.17(+1.67%)
Oct 21, 2005 10.29 10.38 10.27 10.30 298,359 +0.15(+1.48%)
Oct 20, 2005 10.20 10.30 10.13 10.15 431,585 -0.27(-2.61%)
Oct 19, 2005 10.24 10.59 10.18 10.42 427,806 -0.03(-0.27%)
Oct 18, 2005 10.43 10.47 10.39 10.45 305,356 -0.16(-1.48%)
Oct 17, 2005 10.62 10.66 10.57 10.60 464,332 -0.22(-2.05%)
Oct 14, 2005 10.63 10.83 10.58 10.83 384,284 +0.16(+1.47%)
Oct 13, 2005 10.55 10.68 10.47 10.67 679,845 +0.06(+0.61%)
Oct 12, 2005 10.80 10.80 10.54 10.60 532,624 -0.20(-1.85%)
Oct 11, 2005 10.79 10.83 10.74 10.80 1,015,989 +0.35(+3.35%)
Oct 10, 2005 10.58 10.59 10.45 10.45 385,963 -0.16(-1.48%)
Oct 07, 2005 10.54 10.71 10.50 10.61 302,557 +0.26(+2.48%)
Oct 06, 2005 10.48 10.49 10.29 10.35 526,047 -0.20(-1.90%)
Oct 05, 2005 10.79 10.79 10.55 10.55 397,299 -0.25(-2.31%)
Oct 04, 2005 10.86 10.89 10.80 10.80 1,141,518 -0.03(-0.26%)
Oct 03, 2005 10.86 10.86 10.73 10.83 569,289 -0.27(-2.44%)
Sep 30, 2005 11.18 11.19 11.05 11.10 331,246 -0.17(-1.52%)
Sep 29, 2005 11.25 11.32 11.20 11.28 976,525 -0.01(-0.13%)
Sep 28, 2005 11.29 11.33 11.18 11.29 2,863,521 +0.23(+2.07%)
Sep 27, 2005 10.99 11.10 10.92 11.06 1,518,385 +0.07(+0.65%)
Sep 26, 2005 10.86 10.99 10.86 10.99 1,426,583 +0.34(+3.15%)
Sep 23, 2005 10.65 10.68 10.54 10.65 1,204,912 +0.08(+0.74%)
Sep 22, 2005 10.53 10.58 10.47 10.58 442,081 -0.11(-1.07%)
Sep 21, 2005 10.60 10.80 10.59 10.69 1,261,869 +0.33(+3.17%)
Sep 20, 2005 10.36 10.49 10.28 10.36 1,313,228 +0.14(+1.40%)
Sep 19, 2005 10.35 10.35 10.19 10.22 401,637 -0.10(-0.97%)
Sep 16, 2005 10.19 10.34 10.17 10.32 523,388 +0.31(+3.07%)
Sep 15, 2005 10.03 10.05 9.975 10.01 385,684 +0.21(+2.11%)
Sep 14, 2005 9.818 9.897 9.797 9.804 219,571 -0.06(-0.58%)
Sep 13, 2005 9.883 9.897 9.840 9.861 306,755 +0.04(+0.36%)
Sep 12, 2005 9.825 9.897 9.797 9.825 416,891 +0.07(+0.73%)
Sep 09, 2005 9.682 9.811 9.632 9.754 308,155 +0.24(+2.48%)
Sep 08, 2005 9.504 9.604 9.504 9.518 264,912 -0.15(-1.55%)
Sep 07, 2005 9.682 9.725 9.647 9.668 365,392 -0.13(-1.31%)
Sep 06, 2005 9.775 9.833 9.725 9.797 201,098 -0.04(-0.36%)
Sep 02, 2005 9.883 9.890 9.804 9.833 139,243 -0.09(-0.94%)
Sep 01, 2005 9.825 9.925 9.804 9.925 196,480 +0.09(+0.94%)
Aug 31, 2005 9.833 9.840 9.640 9.833 206,976 +0.06(+0.58%)
Aug 30, 2005 9.783 9.790 9.682 9.775 1,035,581 +0.06(+0.59%)
Aug 29, 2005 9.682 9.761 9.647 9.718 668,509 -0.09(-0.95%)
Aug 26, 2005 9.875 9.890 9.775 9.811 1,053,633 -0.06(-0.65%)
Aug 25, 2005 9.854 9.947 9.854 9.875 231,466 +0.12(+1.25%)
Aug 24, 2005 9.818 9.868 9.740 9.754 424,868 -0.03(-0.29%)
Aug 23, 2005 9.811 9.825 9.740 9.783 501,557 -0.12(-1.23%)
Aug 22, 2005 9.861 9.918 9.825 9.904 496,379 +0.52(+5.56%)
Aug 19, 2005 9.289 9.440 9.289 9.382 194,661 -0.01(-0.08%)
Aug 18, 2005 9.390 9.432 9.354 9.390 227,687 -0.18(-1.87%)
Aug 17, 2005 9.432 9.668 9.432 9.568 504,915 +0.06(+0.60%)
Aug 16, 2005 9.554 9.597 9.461 9.511 366,511 -0.31(-3.20%)
Aug 15, 2005 9.718 9.840 9.675 9.825 414,652 +0.19(+2.00%)
Aug 12, 2005 9.632 9.661 9.582 9.632 477,766 +0.00(+0.00%)
Aug 11, 2005 9.418 9.632 9.418 9.632 413,532 +0.46(+4.98%)
Aug 10, 2005 9.125 9.375 9.082 9.175 716,370 +0.51(+5.85%)
Aug 09, 2005 8.646 8.718 8.646 8.668 181,646 +0.09(+1.08%)
Aug 08, 2005 8.639 8.668 8.575 8.575 181,366 -0.06(-0.74%)
Aug 05, 2005 8.682 8.696 8.625 8.639 294,161 -0.08(-0.90%)
Aug 04, 2005 8.668 8.725 8.646 8.718 521,429 +0.06(+0.74%)
Aug 03, 2005 8.518 8.668 8.518 8.653 295,840 +0.21(+2.45%)
Aug 02, 2005 8.461 8.461 8.361 8.446 412,273 -0.01(-0.17%)
Aug 01, 2005 8.489 8.489 8.418 8.461 187,104 -0.04(-0.42%)
Jul 29, 2005 8.482 8.525 8.468 8.496 228,107 +0.06(+0.76%)
Jul 28, 2005 8.432 8.468 8.389 8.432 279,466 -0.14(-1.67%)
Jul 27, 2005 8.468 8.603 8.453 8.575 272,189 +0.14(+1.69%)
Jul 26, 2005 8.503 8.503 8.403 8.432 320,050 -0.09(-1.09%)
Jul 25, 2005 8.589 8.603 8.525 8.525 330,546 -0.14(-1.57%)
Jul 22, 2005 8.704 8.711 8.661 8.661 264,912 -0.06(-0.66%)
Jul 21, 2005 8.661 8.725 8.632 8.718 528,006 +0.13(+1.50%)
Jul 20, 2005 8.503 8.611 8.489 8.589 328,167 +0.06(+0.75%)
Jul 19, 2005 8.553 8.553 8.511 8.525 249,519 -0.09(-1.08%)
Jul 18, 2005 8.718 8.718 8.618 8.618 154,497 -0.06(-0.66%)
Jul 15, 2005 8.611 8.718 8.603 8.675 253,997 +0.14(+1.59%)
Jul 14, 2005 8.561 8.611 8.539 8.539 397,719 +0.07(+0.84%)
Jul 13, 2005 8.503 8.518 8.432 8.468 631,424 -0.06(-0.75%)
Jul 12, 2005 8.532 8.582 8.468 8.532 432,145 -0.01(-0.17%)
Jul 11, 2005 8.539 8.575 8.518 8.546 226,148 -0.02(-0.25%)
Jul 08, 2005 8.468 8.611 8.468 8.568 320,190 +0.18(+2.13%)
Jul 07, 2005 8.432 8.446 8.325 8.389 448,798 -0.14(-1.67%)
Jul 06, 2005 8.561 8.611 8.503 8.532 338,383 -0.07(-0.83%)
Jul 05, 2005 8.603 8.639 8.525 8.603 455,375 +0.02(+0.25%)
Jul 01, 2005 8.625 8.646 8.575 8.582 288,983 +0.05(+0.59%)
Jun 30, 2005 8.639 8.639 8.525 8.532 403,736 -0.16(-1.89%)
Jun 29, 2005 8.689 8.718 8.668 8.696 398,698 -0.06(-0.65%)
Jun 28, 2005 8.596 8.825 8.596 8.754 595,599 +0.05(+0.57%)
Jun 27, 2005 8.725 8.746 8.611 8.704 193,401 -0.14(-1.62%)
Jun 24, 2005 8.825 8.875 8.782 8.846 197,320 +0.02(+0.24%)
Jun 23, 2005 8.918 8.939 8.804 8.825 191,302 -0.09(-1.04%)
Jun 22, 2005 8.939 9.004 8.918 8.918 333,904 -0.12(-1.34%)
Jun 21, 2005 8.982 9.075 8.982 9.039 153,238 +0.07(+0.80%)
Jun 20, 2005 8.932 9.004 8.918 8.968 131,546 +0.00(+0.00%)
Jun 17, 2005 8.939 8.996 8.925 8.968 175,489 +0.07(+0.80%)
Jun 16, 2005 8.875 8.918 8.861 8.896 130,287 +0.06(+0.73%)
Jun 15, 2005 8.825 8.846 8.746 8.832 193,821 +0.13(+1.48%)
Jun 14, 2005 8.682 8.732 8.675 8.704 147,500 +0.05(+0.58%)
Jun 13, 2005 8.704 8.796 8.646 8.653 211,594 -0.10(-1.14%)
Jun 10, 2005 8.825 8.875 8.725 8.754 182,486 -0.08(-0.89%)
Jun 09, 2005 8.832 8.861 8.768 8.832 161,354 -0.17(-1.90%)
Jun 08, 2005 8.968 9.082 8.968 9.004 247,000 -0.04(-0.40%)
Jun 07, 2005 9.018 9.089 9.004 9.039 138,683 -0.09(-1.02%)
Jun 06, 2005 9.068 9.132 9.018 9.132 206,136 +0.09(+0.95%)
Jun 03, 2005 9.025 9.068 8.983 9.047 594,059 +0.02(+0.24%)
Jun 02, 2005 9.039 9.047 8.946 9.025 143,162 -0.07(-0.72%)
Jun 01, 2005 8.975 9.147 8.975 9.090 156,316 +0.04(+0.48%)
May 31, 2005 9.061 9.104 9.025 9.047 196,480 +0.05(+0.56%)
May 27, 2005 8.896 9.032 8.889 8.996 171,290 +0.12(+1.37%)
May 26, 2005 8.889 8.904 8.832 8.875 250,498 +0.01(+0.16%)
May 25, 2005 8.882 8.954 8.846 8.861 198,439 -0.24(-2.67%)
May 24, 2005 9.068 9.139 9.047 9.104 236,784 +0.11(+1.19%)
May 23, 2005 8.961 9.047 8.946 8.996 366,091 +0.17(+1.94%)
May 20, 2005 8.854 8.868 8.804 8.825 101,598 -0.11(-1.28%)
May 19, 2005 8.918 8.982 8.896 8.939 140,503 +0.13(+1.46%)
May 18, 2005 8.754 8.854 8.718 8.811 275,128 +0.07(+0.82%)
May 17, 2005 8.718 8.768 8.689 8.739 344,400 -0.07(-0.81%)
May 16, 2005 8.789 8.811 8.725 8.811 147,780 +0.01(+0.16%)
May 13, 2005 8.832 8.911 8.754 8.796 101,179 -0.10(-1.12%)
May 12, 2005 8.968 8.982 8.861 8.896 97,260 -0.16(-1.74%)
May 11, 2005 9.168 9.168 8.982 9.054 171,290 -0.04(-0.47%)
May 10, 2005 9.211 9.211 9.089 9.097 164,433 -0.21(-2.23%)
May 09, 2005 9.361 9.361 9.282 9.304 131,266 -0.13(-1.36%)
May 06, 2005 9.432 9.504 9.404 9.432 217,052 +0.07(+0.76%)
May 05, 2005 9.304 9.468 9.304 9.361 190,602 -0.06(-0.61%)
May 04, 2005 9.282 9.461 9.282 9.418 141,062 +0.09(+1.00%)
May 03, 2005 9.325 9.382 9.247 9.325 228,527 +0.05(+0.54%)
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.