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: 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 (%)
Jun 30, 2016 2.633 2.685 2.614 2.640 974,606 -0.02(-0.85%)
Jun 29, 2016 2.588 2.678 2.625 2.663 9,235,063 +0.08(+2.91%)
Jun 28, 2016 2.610 2.610 2.503 2.588 11,513,110 +0.02(+0.58%)
Jun 27, 2016 2.625 2.625 2.531 2.573 1,745,047 -0.26(-9.04%)
Jun 24, 2016 2.828 2.881 2.783 2.828 987,209 -0.27(-8.74%)
Jun 23, 2016 3.077 3.107 3.069 3.099 403,353 +0.13(+4.30%)
Jun 22, 2016 2.994 3.016 2.971 2.971 332,963 -0.02(-0.50%)
Jun 21, 2016 2.994 3.016 2.964 2.986 377,721 +0.04(+1.28%)
Jun 20, 2016 2.949 2.986 2.934 2.949 527,079 +0.08(+2.89%)
Jun 17, 2016 2.836 2.873 2.821 2.866 395,713 +0.02(+0.79%)
Jun 16, 2016 2.821 2.851 2.776 2.843 991,356 -0.01(-0.26%)
Jun 15, 2016 2.858 2.881 2.843 2.851 650,591 +0.04(+1.34%)
Jun 14, 2016 2.821 2.836 2.798 2.813 1,153,957 -0.05(-1.84%)
Jun 13, 2016 2.919 2.919 2.866 2.866 696,897 -0.09(-3.05%)
Jun 10, 2016 2.986 2.986 2.934 2.956 462,314 -0.08(-2.48%)
Jun 09, 2016 3.039 3.039 3.016 3.031 550,179 -0.07(-2.18%)
Jun 08, 2016 3.099 3.107 3.077 3.099 439,597 +0.04(+1.23%)
Jun 07, 2016 3.084 3.092 3.050 3.062 640,120 -0.01(-0.25%)
Jun 06, 2016 3.077 3.099 3.069 3.069 542,024 -0.02(-0.73%)
Jun 03, 2016 3.092 3.099 3.077 3.092 405,092 +0.00(+0.00%)
Jun 02, 2016 3.092 3.107 3.069 3.092 374,824 -0.08(-2.61%)
Jun 01, 2016 3.174 3.174 3.144 3.174 246,659 -0.02(-0.71%)
May 31, 2016 3.219 3.235 3.174 3.197 198,746 -0.02(-0.47%)
May 27, 2016 3.212 3.212 3.212 3.212 180,931 -0.01(-0.23%)
May 26, 2016 3.227 3.227 3.189 3.219 1,010,980 -0.02(-0.70%)
May 25, 2016 3.272 3.272 3.227 3.242 2,914,479 -0.02(-0.69%)
May 24, 2016 3.204 3.265 3.204 3.265 948,473 +0.08(+2.36%)
May 23, 2016 3.182 3.204 3.174 3.189 380,222 +0.06(+1.92%)
May 20, 2016 3.122 3.159 3.114 3.129 261,032 +0.01(+0.24%)
May 19, 2016 3.129 3.144 3.099 3.122 482,836 -0.03(-0.95%)
May 18, 2016 3.144 3.174 3.129 3.152 505,213 +0.00(+0.00%)
May 17, 2016 3.167 3.189 3.144 3.152 1,641,549 +0.06(+1.95%)
May 16, 2016 3.107 3.114 3.084 3.092 497,576 +0.08(+2.75%)
May 13, 2016 3.062 3.069 3.001 3.009 720,429 -0.12(-3.85%)
May 12, 2016 3.152 3.152 3.107 3.129 401,911 +0.03(+0.97%)
May 11, 2016 3.122 3.122 3.084 3.099 660,525 -0.08(-2.37%)
May 10, 2016 3.167 3.189 3.159 3.174 1,313,192 +0.11(+3.43%)
May 09, 2016 3.099 3.107 3.054 3.069 419,922 -0.02(-0.49%)
May 06, 2016 3.092 3.092 3.054 3.084 261,408 -0.05(-1.44%)
May 05, 2016 3.114 3.137 3.099 3.129 424,527 +0.03(+0.97%)
May 04, 2016 3.122 3.137 3.092 3.099 339,724 -0.02(-0.72%)
May 03, 2016 3.167 3.167 3.107 3.122 536,829 -0.05(-1.66%)
May 02, 2016 3.204 3.219 3.167 3.174 538,706 +0.01(+0.24%)
Apr 29, 2016 3.182 3.204 3.125 3.167 588,411 -0.03(-0.94%)
Apr 28, 2016 3.317 3.340 3.182 3.197 1,018,703 -0.41(-11.46%)
Apr 27, 2016 3.619 3.626 3.588 3.611 324,314 +0.02(+0.42%)
Apr 26, 2016 3.641 3.641 3.588 3.596 516,328 -0.06(-1.65%)
Apr 25, 2016 3.716 3.716 3.652 3.656 486,588 -0.08(-2.21%)
Apr 22, 2016 3.701 3.761 3.701 3.739 438,509 +0.15(+4.19%)
Apr 21, 2016 3.566 3.618 3.566 3.588 674,369 +0.04(+1.06%)
Apr 20, 2016 3.520 3.581 3.513 3.550 302,090 +0.04(+1.07%)
Apr 19, 2016 3.520 3.558 3.498 3.513 405,426 +0.06(+1.74%)
Apr 18, 2016 3.423 3.490 3.415 3.453 401,196 +0.01(+0.22%)
Apr 15, 2016 3.475 3.475 3.438 3.445 199,848 -0.05(-1.29%)
Apr 14, 2016 3.460 3.524 3.453 3.490 733,324 +0.05(+1.31%)
Apr 13, 2016 3.393 3.453 3.385 3.445 434,823 +0.08(+2.46%)
Apr 12, 2016 3.325 3.385 3.317 3.362 1,193,756 +0.27(+8.76%)
Apr 11, 2016 3.137 3.137 3.092 3.092 374,049 -0.02(-0.72%)
Apr 08, 2016 3.122 3.152 3.114 3.114 310,717 +0.11(+3.50%)
Apr 07, 2016 3.031 3.046 2.981 3.009 382,781 -0.07(-2.20%)
Apr 06, 2016 3.039 3.077 3.031 3.077 235,507 +0.06(+2.00%)
Apr 05, 2016 3.031 3.039 2.979 3.016 1,400,163 -0.08(-2.43%)
Apr 04, 2016 3.144 3.152 3.046 3.092 2,590,757 -0.12(-3.75%)
Apr 01, 2016 3.212 3.219 3.174 3.212 589,088 -0.13(-3.83%)
Mar 31, 2016 3.340 3.362 3.332 3.340 207,417 -0.01(-0.22%)
Mar 30, 2016 3.377 3.385 3.340 3.347 391,580 -0.04(-1.11%)
Mar 29, 2016 3.355 3.408 3.332 3.385 2,143,295 +0.02(+0.61%)
Mar 28, 2016 3.364 3.372 3.334 3.364 345,341 +0.06(+1.81%)
Mar 24, 2016 3.327 3.305 3.305 3.305 431,892 -0.10(-2.86%)
Mar 23, 2016 3.417 3.417 3.387 3.402 868,120 -0.06(-1.73%)
Mar 22, 2016 3.432 3.469 3.409 3.462 420,157 +0.05(+1.54%)
Mar 21, 2016 3.409 3.447 3.383 3.409 605,205 +0.01(+0.22%)
Mar 18, 2016 3.387 3.402 3.364 3.402 357,696 -0.03(-0.87%)
Mar 17, 2016 3.349 3.439 3.349 3.432 742,034 +0.05(+1.55%)
Mar 16, 2016 3.379 3.402 3.349 3.379 647,905 -0.08(-2.38%)
Mar 15, 2016 3.477 3.477 3.432 3.462 575,391 -0.06(-1.70%)
Mar 14, 2016 3.506 3.536 3.491 3.521 307,391 +0.01(+0.21%)
Mar 11, 2016 3.454 3.529 3.454 3.514 687,754 +0.17(+5.15%)
Mar 10, 2016 3.432 3.439 3.312 3.342 497,791 +0.01(+0.22%)
Mar 09, 2016 3.342 3.349 3.290 3.334 954,035 -0.05(-1.55%)
Mar 08, 2016 3.432 3.432 3.372 3.387 1,003,883 -0.08(-2.37%)
Mar 07, 2016 3.484 3.506 3.447 3.469 731,644 -0.01(-0.22%)
Mar 04, 2016 3.514 3.521 3.469 3.477 485,132 +0.07(+2.20%)
Mar 03, 2016 3.394 3.424 3.387 3.402 367,384 +0.10(+2.94%)
Mar 02, 2016 3.267 3.305 3.267 3.305 381,105 +0.04(+1.38%)
Mar 01, 2016 3.200 3.267 3.200 3.260 960,292 +0.12(+3.81%)
Feb 29, 2016 3.148 3.170 3.133 3.140 560,031 -0.07(-2.33%)
Feb 26, 2016 3.237 3.256 3.215 3.215 754,099 -0.02(-0.69%)
Feb 25, 2016 3.215 3.260 3.199 3.237 577,336 +0.04(+1.41%)
Feb 24, 2016 3.133 3.200 3.106 3.192 554,747 +0.01(+0.23%)
Feb 23, 2016 3.192 3.207 3.170 3.185 1,666,365 -0.06(-1.84%)
Feb 22, 2016 3.267 3.267 3.222 3.245 1,792,811 +0.02(+0.70%)
Feb 19, 2016 3.245 3.260 3.192 3.222 1,722,835 -0.04(-1.15%)
Feb 18, 2016 3.334 3.334 3.252 3.260 1,142,189 -0.07(-2.02%)
Feb 17, 2016 3.305 3.372 3.297 3.327 3,640,491 +0.07(+2.06%)
Feb 16, 2016 3.275 3.275 3.234 3.260 1,868,915 +0.19(+6.08%)
Feb 12, 2016 3.006 3.073 3.073 3.073 1,597,027 -0.02(-0.72%)
Feb 11, 2016 3.080 3.103 3.028 3.095 776,536 -0.03(-0.96%)
Feb 10, 2016 3.245 3.245 3.118 3.125 2,004,926 -0.18(-5.43%)
Feb 09, 2016 3.230 3.320 3.230 3.305 2,642,742 -0.09(-2.64%)
Feb 08, 2016 3.469 3.491 3.353 3.394 1,511,592 -0.19(-5.22%)
Feb 05, 2016 3.656 3.671 3.581 3.581 334,909 -0.12(-3.23%)
Feb 04, 2016 3.686 3.723 3.663 3.701 430,017 -0.01(-0.40%)
Feb 03, 2016 3.731 3.746 3.641 3.716 1,037,079 -0.17(-4.42%)
Feb 02, 2016 3.977 3.977 3.828 3.888 747,208 -0.18(-4.41%)
Feb 01, 2016 4.052 4.086 4.030 4.067 965,868 +0.02(+0.55%)
Jan 29, 2016 3.910 4.052 3.910 4.045 663,764 +0.21(+5.46%)
Jan 28, 2016 3.858 3.873 3.791 3.835 453,212 +0.01(+0.20%)
Jan 27, 2016 3.835 3.903 3.798 3.828 375,470 +0.00(+0.00%)
Jan 26, 2016 3.798 3.843 3.768 3.828 761,362 +0.04(+1.19%)
Jan 25, 2016 3.805 3.824 3.776 3.783 1,138,049 -0.05(-1.36%)
Jan 22, 2016 3.783 3.858 3.768 3.835 966,443 +0.19(+5.12%)
Jan 21, 2016 3.626 3.701 3.607 3.648 732,764 -0.03(-0.81%)
Jan 20, 2016 3.723 3.731 3.604 3.678 1,105,335 -0.13(-3.53%)
Jan 19, 2016 3.880 3.880 3.798 3.813 1,787,666 +0.02(+0.59%)
Jan 15, 2016 3.813 3.791 3.791 3.791 1,062,545 -0.16(-4.16%)
Jan 14, 2016 3.940 3.977 3.895 3.955 1,084,454 +0.07(+1.93%)
Jan 13, 2016 3.948 3.970 3.850 3.880 746,178 -0.02(-0.57%)
Jan 12, 2016 3.948 3.948 3.850 3.903 635,554 -0.02(-0.57%)
Jan 11, 2016 3.925 3.955 3.888 3.925 642,578 +0.05(+1.35%)
Jan 08, 2016 4.015 4.015 3.873 3.873 693,982 -0.15(-3.72%)
Jan 07, 2016 4.030 4.052 3.992 4.022 651,680 -0.07(-1.65%)
Jan 06, 2016 4.105 4.119 4.078 4.090 377,196 -0.06(-1.44%)
Jan 05, 2016 4.157 4.172 4.127 4.149 1,553,905 +0.05(+1.28%)
Jan 04, 2016 4.075 4.105 4.022 4.097 3,048,133 -0.05(-1.26%)
Dec 31, 2015 4.142 4.149 4.149 4.149 286,501 -0.01(-0.36%)
Dec 30, 2015 4.194 4.209 4.157 4.164 237,135 -0.08(-1.94%)
Dec 29, 2015 4.247 4.262 4.217 4.247 355,541 +0.03(+0.71%)
Dec 28, 2015 4.187 4.217 4.172 4.217 400,032 +0.05(+1.26%)
Dec 24, 2015 4.142 4.164 4.164 4.164 335,322 -0.09(-2.11%)
Dec 23, 2015 4.247 4.276 4.239 4.254 333,116 +0.06(+1.43%)
Dec 22, 2015 4.194 4.217 4.149 4.194 457,719 -0.01(-0.36%)
Dec 21, 2015 4.224 4.254 4.157 4.209 428,420 -0.01(-0.35%)
Dec 18, 2015 4.247 4.247 4.209 4.224 550,448 -0.10(-2.42%)
Dec 17, 2015 4.434 4.434 4.329 4.329 325,928 -0.10(-2.36%)
Dec 16, 2015 4.396 4.441 4.359 4.434 367,546 +0.18(+4.22%)
Dec 15, 2015 4.247 4.291 4.239 4.254 557,552 +0.02(+0.53%)
Dec 14, 2015 4.254 4.262 4.172 4.232 541,391 -0.02(-0.53%)
Dec 11, 2015 4.291 4.299 4.239 4.254 593,604 -0.13(-2.90%)
Dec 10, 2015 4.366 4.404 4.359 4.381 325,451 +0.04(+1.03%)
Dec 09, 2015 4.366 4.419 4.329 4.336 365,754 -0.02(-0.51%)
Dec 08, 2015 4.389 4.389 4.344 4.359 276,174 -0.08(-1.85%)
Dec 07, 2015 4.463 4.463 4.419 4.441 329,707 -0.04(-0.83%)
Dec 04, 2015 4.426 4.486 4.419 4.478 257,077 +0.04(+0.84%)
Dec 03, 2015 4.508 4.516 4.411 4.441 487,837 -0.05(-1.16%)
Dec 02, 2015 4.538 4.561 4.478 4.493 389,371 -0.05(-1.15%)
Dec 01, 2015 4.546 4.561 4.523 4.546 319,742 +0.13(+2.88%)
Nov 30, 2015 4.456 4.456 4.396 4.419 438,884 -0.10(-2.15%)
Nov 27, 2015 4.531 4.546 4.508 4.516 97,789 -0.04(-0.98%)
Nov 25, 2015 4.576 4.561 4.561 4.561 551,068 -0.10(-2.09%)
Nov 24, 2015 4.643 4.680 4.620 4.658 353,595 +0.01(+0.16%)
Nov 23, 2015 4.650 4.680 4.635 4.650 203,641 -0.01(-0.32%)
Nov 20, 2015 4.695 4.703 4.658 4.665 357,743 -0.05(-1.11%)
Nov 19, 2015 4.710 4.718 4.680 4.718 360,250 +0.00(+0.00%)
Nov 18, 2015 4.703 4.725 4.665 4.718 393,889 +0.00(+0.00%)
Nov 17, 2015 4.695 4.725 4.680 4.718 306,261 +0.01(+0.32%)
Nov 16, 2015 4.665 4.703 4.658 4.703 507,186 +0.04(+0.80%)
Nov 13, 2015 4.703 4.710 4.643 4.665 414,420 -0.04(-0.95%)
Nov 12, 2015 4.748 4.748 4.710 4.710 373,582 -0.08(-1.72%)
Nov 11, 2015 4.830 4.830 4.792 4.792 247,224 -0.05(-1.08%)
Nov 10, 2015 4.822 4.852 4.807 4.845 341,235 +0.04(+0.93%)
Nov 09, 2015 4.815 4.837 4.783 4.800 341,754 +0.01(+0.31%)
Nov 06, 2015 4.785 4.800 4.762 4.785 513,548 -0.03(-0.62%)
Nov 05, 2015 4.830 4.860 4.792 4.815 664,209 +0.04(+0.94%)
Nov 04, 2015 4.807 4.837 4.755 4.770 1,081,409 -0.01(-0.31%)
Nov 03, 2015 4.755 4.800 4.755 4.785 330,717 +0.01(+0.31%)
Nov 02, 2015 4.740 4.807 4.733 4.770 524,796 +0.07(+1.43%)
Oct 30, 2015 4.725 4.725 4.680 4.703 303,498 +0.00(+0.00%)
Oct 29, 2015 4.703 4.718 4.703 4.703 448,073 -0.22(-4.55%)
Oct 28, 2015 4.897 4.927 4.867 4.927 315,614 +0.09(+1.85%)
Oct 27, 2015 4.852 4.860 4.822 4.837 312,026 -0.08(-1.67%)
Oct 26, 2015 4.927 4.927 4.890 4.919 2,085,970 -0.01(-0.15%)
Oct 23, 2015 4.837 4.957 4.830 4.927 575,752 +0.10(+2.17%)
Oct 22, 2015 4.733 4.837 4.725 4.822 614,844 +0.08(+1.74%)
Oct 21, 2015 4.777 4.792 4.733 4.740 353,250 +0.04(+0.79%)
Oct 20, 2015 4.688 4.703 4.665 4.703 360,612 -0.01(-0.16%)
Oct 19, 2015 4.673 4.721 4.658 4.710 839,565 -0.01(-0.32%)
Oct 16, 2015 4.695 4.725 4.695 4.725 354,985 +0.06(+1.28%)
Oct 15, 2015 4.576 4.665 4.576 4.665 411,393 +0.19(+4.35%)
Oct 14, 2015 4.523 4.531 4.460 4.471 374,351 -0.08(-1.81%)
Oct 13, 2015 4.561 4.590 4.538 4.553 431,015 -0.10(-2.09%)
Oct 12, 2015 4.628 4.658 4.613 4.650 265,955 +0.04(+0.81%)
Oct 09, 2015 4.635 4.658 4.605 4.613 406,966 -0.01(-0.32%)
Oct 08, 2015 4.590 4.628 4.553 4.628 487,395 +0.03(+0.65%)
Oct 07, 2015 4.583 4.613 4.561 4.598 510,804 +0.10(+2.16%)
Oct 06, 2015 4.508 4.538 4.471 4.501 437,200 -0.06(-1.31%)
Oct 05, 2015 4.508 4.568 4.502 4.561 473,098 +0.11(+2.52%)
Oct 02, 2015 4.344 4.452 4.321 4.448 471,627 +0.03(+0.68%)
Oct 01, 2015 4.374 4.419 4.344 4.419 556,355 +0.07(+1.55%)
Sep 30, 2015 4.306 4.351 4.272 4.351 2,323,273 +0.08(+1.93%)
Sep 29, 2015 4.276 4.291 4.247 4.269 602,770 -0.03(-0.70%)
Sep 28, 2015 4.366 4.374 4.276 4.299 536,696 -0.17(-3.83%)
Sep 25, 2015 4.404 4.507 4.404 4.470 748,910 +0.15(+3.59%)
Sep 24, 2015 4.352 4.359 4.278 4.315 1,183,112 -0.11(-2.50%)
Sep 23, 2015 4.426 4.455 4.396 4.426 1,164,817 +0.01(+0.17%)
Sep 22, 2015 4.411 4.433 4.381 4.418 953,968 -0.09(-1.96%)
Sep 21, 2015 4.492 4.514 4.463 4.507 544,812 +0.04(+0.83%)
Sep 18, 2015 4.477 4.492 4.455 4.470 708,890 -0.13(-2.88%)
Sep 17, 2015 4.588 4.677 4.581 4.603 840,643 +0.06(+1.30%)
Sep 16, 2015 4.485 4.566 4.485 4.544 851,208 +0.00(+0.00%)
Sep 15, 2015 4.500 4.551 4.463 4.544 1,093,318 +0.04(+0.82%)
Sep 14, 2015 4.581 4.581 4.455 4.507 2,147,248 -0.13(-2.86%)
Sep 11, 2015 4.573 4.647 4.566 4.640 775,527 +0.09(+1.94%)
Sep 10, 2015 4.514 4.566 4.514 4.551 904,996 +0.07(+1.65%)
Sep 09, 2015 4.551 4.587 4.470 4.477 606,843 +0.07(+1.50%)
Sep 08, 2015 4.367 4.426 4.352 4.411 317,670 +0.02(+0.50%)
Sep 04, 2015 4.404 4.389 4.389 4.389 515,439 -0.12(-2.62%)
Sep 03, 2015 4.529 4.559 4.492 4.507 251,438 -0.01(-0.33%)
Sep 02, 2015 4.529 4.529 4.448 4.522 326,759 +0.07(+1.49%)
Sep 01, 2015 4.500 4.507 4.429 4.455 569,537 -0.17(-3.67%)
Aug 31, 2015 4.677 4.684 4.618 4.625 471,271 -0.13(-2.64%)
Aug 28, 2015 4.713 4.787 4.699 4.750 869,915 +0.07(+1.58%)
Aug 27, 2015 4.662 4.684 4.610 4.677 542,165 +0.03(+0.63%)
Aug 26, 2015 4.618 4.647 4.507 4.647 781,286 +0.22(+5.00%)
Aug 25, 2015 4.625 4.625 4.426 4.426 1,175,368 +0.01(+0.17%)
Aug 24, 2015 4.315 4.492 4.212 4.418 1,111,390 -0.22(-4.77%)
Aug 21, 2015 4.765 4.787 4.632 4.640 550,379 -0.15(-3.23%)
Aug 20, 2015 4.920 4.942 4.772 4.795 1,070,915 -0.23(-4.55%)
Aug 19, 2015 5.023 5.060 4.994 5.023 990,433 -0.03(-0.58%)
Aug 18, 2015 5.067 5.075 5.038 5.053 279,108 -0.05(-1.01%)
Aug 17, 2015 5.045 5.104 5.016 5.104 717,119 +0.01(+0.14%)
Aug 14, 2015 5.060 5.108 5.048 5.097 529,099 +0.02(+0.44%)
Aug 13, 2015 5.053 5.104 5.051 5.075 769,593 -0.08(-1.57%)
Aug 12, 2015 5.141 5.171 5.067 5.156 2,640,203 -0.05(-0.99%)
Aug 11, 2015 5.163 5.241 5.163 5.208 508,142 -0.01(-0.28%)
Aug 10, 2015 5.193 5.245 5.193 5.222 181,298 +0.06(+1.14%)
Aug 07, 2015 5.156 5.178 5.134 5.163 180,771 +0.01(+0.29%)
Aug 06, 2015 5.163 5.178 5.134 5.149 213,816 -0.03(-0.57%)
Aug 05, 2015 5.185 5.208 5.156 5.178 315,131 +0.02(+0.43%)
Aug 04, 2015 5.171 5.185 5.149 5.156 284,394 -0.07(-1.27%)
Aug 03, 2015 5.230 5.237 5.193 5.222 344,044 -0.09(-1.67%)
Jul 31, 2015 5.274 5.311 5.259 5.311 943,271 -0.01(-0.14%)
Jul 30, 2015 5.311 5.355 5.289 5.318 419,228 +0.00(+0.00%)
Jul 29, 2015 5.333 5.370 5.222 5.318 299,997 +0.13(+2.41%)
Jul 28, 2015 5.149 5.193 5.119 5.193 454,226 +0.06(+1.15%)
Jul 27, 2015 5.126 5.141 5.082 5.134 585,793 -0.04(-0.71%)
Jul 24, 2015 5.245 5.252 5.171 5.171 624,343 -0.10(-1.82%)
Jul 23, 2015 5.274 5.296 5.252 5.267 280,176 -0.01(-0.28%)
Jul 22, 2015 5.289 5.318 5.222 5.281 507,771 -0.04(-0.69%)
Jul 21, 2015 5.326 5.340 5.296 5.318 2,730,919 -0.04(-0.69%)
Jul 20, 2015 5.340 5.370 5.326 5.355 315,513 +0.01(+0.28%)
Jul 17, 2015 5.289 5.340 5.274 5.340 355,490 +0.07(+1.26%)
Jul 16, 2015 5.281 5.311 5.267 5.274 2,344,005 +0.01(+0.14%)
Jul 15, 2015 5.311 5.326 5.252 5.267 617,011 -0.12(-2.19%)
Jul 14, 2015 5.340 5.399 5.304 5.385 571,111 +0.18(+3.55%)
Jul 13, 2015 5.178 5.215 5.163 5.200 361,938 +0.03(+0.57%)
Jul 10, 2015 5.171 5.178 5.090 5.171 496,994 +0.07(+1.45%)
Jul 09, 2015 5.149 5.171 5.082 5.097 485,936 +0.08(+1.62%)
Jul 08, 2015 5.104 5.104 4.986 5.016 714,614 -0.22(-4.23%)
Jul 07, 2015 5.259 5.259 5.171 5.237 426,294 -0.07(-1.25%)
Jul 06, 2015 5.259 5.340 5.245 5.304 922,730 +0.24(+4.81%)
Jul 02, 2015 5.075 5.060 5.060 5.060 577,530 -0.06(-1.15%)
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.