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

Nordea Bank Ab ADR (OP: NRBAY )

N/A UNCHANGED
Last Price Updated: 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 8.340 8.520 8.324 8.485 114,028 +0.04(+0.41%)
Jun 29, 2016 8.360 8.460 8.330 8.450 98,656 +0.16(+1.93%)
Jun 28, 2016 8.330 8.370 8.150 8.290 271,231 +0.31(+3.88%)
Jun 27, 2016 8.170 8.180 7.940 7.980 227,381 -0.17(-2.15%)
Jun 24, 2016 8.200 9.000 8.080 8.155 116,469 -0.98(-10.68%)
Jun 23, 2016 9.080 9.130 9.000 9.130 44,598 -0.38(-4.00%)
Jun 22, 2016 9.585 9.600 9.450 9.510 103,002 -0.04(-0.42%)
Jun 21, 2016 9.505 9.600 9.420 9.550 67,512 -0.07(-0.73%)
Jun 20, 2016 9.601 9.660 9.560 9.620 67,571 +0.38(+4.11%)
Jun 17, 2016 9.140 9.300 9.140 9.240 92,670 +0.30(+3.36%)
Jun 16, 2016 8.855 9.010 8.760 8.940 73,907 -0.14(-1.54%)
Jun 15, 2016 9.030 9.170 8.980 9.080 72,640 +0.10(+1.11%)
Jun 14, 2016 9.000 9.100 8.900 8.980 168,709 -0.13(-1.43%)
Jun 13, 2016 9.070 9.230 9.070 9.110 57,745 -0.15(-1.62%)
Jun 10, 2016 9.330 9.380 9.260 9.260 40,113 -0.43(-4.44%)
Jun 09, 2016 9.670 9.720 9.620 9.690 111,469 -0.21(-2.12%)
Jun 08, 2016 9.870 9.950 9.870 9.900 76,115 -0.10(-1.00%)
Jun 07, 2016 9.860 10.02 9.860 10.00 89,173 +0.12(+1.21%)
Jun 06, 2016 9.750 9.900 9.750 9.880 68,051 +0.09(+0.92%)
Jun 03, 2016 9.800 9.800 9.705 9.790 92,055 +0.01(+0.10%)
Jun 02, 2016 9.700 9.800 9.700 9.780 57,168 +0.05(+0.51%)
Jun 01, 2016 9.615 9.740 9.615 9.730 53,628 +0.04(+0.41%)
May 31, 2016 9.800 9.800 9.650 9.690 28,460 -0.16(-1.57%)
May 27, 2016 9.845 9.845 9.845 0 +0.00(+0.00%)
May 26, 2016 9.880 9.880 9.800 9.845 43,263 +0.01(+0.05%)
May 25, 2016 9.690 9.860 9.690 9.840 24,707 +0.31(+3.31%)
May 24, 2016 9.360 9.550 9.340 9.525 94,977 +0.28(+3.03%)
May 23, 2016 9.240 9.290 9.230 9.245 46,897 -0.12(-1.33%)
May 20, 2016 9.350 9.391 9.330 9.370 129,170 +0.13(+1.41%)
May 19, 2016 9.280 9.320 9.210 9.240 83,337 -0.03(-0.32%)
May 18, 2016 9.220 9.360 9.190 9.270 94,592 +0.06(+0.65%)
May 17, 2016 9.220 9.290 9.190 9.210 72,727 -0.07(-0.75%)
May 16, 2016 9.150 9.280 9.150 9.280 95,211 +0.18(+1.98%)
May 13, 2016 9.210 9.210 9.100 9.100 41,540 -0.10(-1.09%)
May 12, 2016 9.300 9.300 9.140 9.200 240,722 -0.10(-1.08%)
May 11, 2016 9.290 9.400 9.280 9.300 72,537 -0.10(-1.06%)
May 10, 2016 9.320 9.400 9.320 9.400 125,157 +0.15(+1.62%)
May 09, 2016 9.250 9.310 9.190 9.250 37,483 +0.13(+1.43%)
May 06, 2016 9.110 9.120 9.050 9.120 28,251 -0.17(-1.83%)
May 05, 2016 9.340 9.380 9.210 9.290 45,434 -0.03(-0.27%)
May 04, 2016 9.350 9.360 9.280 9.315 53,905 -0.16(-1.64%)
May 03, 2016 9.530 9.530 9.420 9.470 104,040 -0.33(-3.37%)
May 02, 2016 9.730 9.800 9.670 9.800 33,040 +0.09(+0.93%)
Apr 29, 2016 9.720 9.750 9.640 9.710 31,743 -0.10(-1.02%)
Apr 28, 2016 9.750 9.840 9.750 9.810 43,334 -0.03(-0.30%)
Apr 27, 2016 9.760 9.844 9.760 9.840 58,595 +0.11(+1.13%)
Apr 26, 2016 9.760 9.810 9.730 9.730 109,530 +0.01(+0.10%)
Apr 25, 2016 9.715 9.740 9.640 9.720 26,989 -0.14(-1.42%)
Apr 22, 2016 9.835 9.920 9.790 9.860 56,524 +0.01(+0.10%)
Apr 21, 2016 9.940 9.945 9.850 9.850 38,904 +0.03(+0.31%)
Apr 20, 2016 9.820 9.870 9.790 9.820 67,886 +0.10(+1.03%)
Apr 19, 2016 9.770 9.800 9.690 9.720 60,606 +0.20(+2.10%)
Apr 18, 2016 9.520 9.600 9.500 9.520 53,606 -0.02(-0.21%)
Apr 15, 2016 9.560 9.570 9.510 9.540 38,059 +0.02(+0.21%)
Apr 14, 2016 9.580 9.590 9.510 9.520 35,875 -0.03(-0.31%)
Apr 13, 2016 9.610 9.670 9.550 9.550 44,658 +0.12(+1.27%)
Apr 12, 2016 9.370 9.430 9.300 9.430 76,802 +0.05(+0.53%)
Apr 11, 2016 9.460 9.490 9.380 9.380 70,962 +0.05(+0.54%)
Apr 08, 2016 9.300 9.400 9.209 9.330 88,618 +0.28(+3.09%)
Apr 07, 2016 9.050 9.110 9.010 9.050 57,553 -0.23(-2.48%)
Apr 06, 2016 9.158 9.280 9.158 9.280 52,361 +0.17(+1.87%)
Apr 05, 2016 9.200 9.200 9.110 9.110 102,961 -0.32(-3.39%)
Apr 04, 2016 9.590 9.590 9.420 9.430 216,901 -0.16(-1.67%)
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.