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 (%)
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%)
May 02, 2005 9.168 9.304 9.154 9.275 228,667 +0.16(+1.72%)
Apr 29, 2005 9.004 9.211 8.961 9.118 171,990 +0.22(+2.49%)
Apr 28, 2005 9.018 9.068 8.882 8.896 119,931 -0.29(-3.11%)
Apr 27, 2005 9.168 9.204 9.047 9.182 102,718 +0.02(+0.23%)
Apr 26, 2005 9.175 9.218 9.116 9.161 183,745 -0.16(-1.76%)
Apr 25, 2005 9.268 9.347 9.254 9.325 177,588 +0.09(+0.93%)
Apr 22, 2005 9.254 9.332 9.218 9.239 157,576 -0.04(-0.46%)
Apr 21, 2005 9.168 9.297 9.154 9.282 152,958 +0.23(+2.53%)
Apr 20, 2005 9.139 9.147 9.018 9.054 128,328 -0.20(-2.16%)
Apr 19, 2005 9.139 9.268 9.139 9.254 253,717 +0.10(+1.09%)
Apr 18, 2005 9.089 9.197 9.082 9.154 156,036 -0.11(-1.23%)
Apr 15, 2005 9.254 9.325 9.197 9.268 273,309 -0.10(-1.07%)
Apr 14, 2005 9.404 9.468 9.354 9.368 157,156 -0.08(-0.83%)
Apr 13, 2005 9.518 9.568 9.440 9.447 170,591 -0.20(-2.07%)
Apr 12, 2005 9.504 9.668 9.425 9.647 262,393 -0.06(-0.66%)
Apr 11, 2005 9.718 9.775 9.668 9.711 199,839 -0.12(-1.24%)
Apr 08, 2005 9.854 9.854 9.733 9.833 114,333 -0.01(-0.15%)
Apr 07, 2005 9.768 9.897 9.768 9.847 99,919 +0.09(+0.95%)
Apr 06, 2005 9.754 9.797 9.718 9.754 111,954 -0.05(-0.51%)
Apr 05, 2005 9.747 9.854 9.747 9.804 183,885 +0.04(+0.44%)
Apr 04, 2005 9.725 9.761 9.654 9.761 277,227 -0.10(-1.01%)
Apr 01, 2005 9.861 9.983 9.804 9.861 208,655 -0.04(-0.43%)
Mar 31, 2005 9.983 9.990 9.897 9.904 138,264 -0.02(-0.22%)
Mar 30, 2005 9.825 9.925 9.811 9.925 123,989 +0.14(+1.39%)
Mar 29, 2005 9.861 9.940 9.790 9.790 190,043 -0.36(-3.52%)
Mar 28, 2005 10.13 10.19 10.04 10.15 258,755 -0.20(-1.93%)
Mar 24, 2005 10.29 10.42 10.26 10.35 461,113 -0.23(-2.16%)
Mar 23, 2005 10.68 10.68 10.51 10.58 252,597 -0.16(-1.46%)
Mar 22, 2005 10.80 10.90 10.70 10.73 201,658 +0.08(+0.74%)
Mar 21, 2005 10.73 10.73 10.58 10.65 238,463 -0.06(-0.60%)
Mar 18, 2005 10.62 10.74 10.62 10.72 166,392 +0.11(+1.01%)
Mar 17, 2005 10.57 10.63 10.49 10.61 786,901 +0.08(+0.75%)
Mar 16, 2005 10.58 10.63 10.50 10.53 194,521 -0.03(-0.27%)
Mar 15, 2005 10.68 10.68 10.56 10.56 219,151 -0.17(-1.60%)
Mar 14, 2005 10.72 10.78 10.68 10.73 160,375 -0.04(-0.33%)
Mar 11, 2005 10.83 10.90 10.77 10.77 240,142 +0.05(+0.47%)
Mar 10, 2005 10.68 10.74 10.63 10.72 222,649 +0.11(+1.01%)
Mar 09, 2005 10.54 10.65 10.49 10.61 332,785 +0.46(+4.58%)
Mar 08, 2005 10.18 10.22 10.13 10.15 142,042 -0.03(-0.28%)
Mar 07, 2005 10.18 10.23 10.12 10.18 190,462 +0.03(+0.28%)
Mar 04, 2005 10.05 10.20 10.05 10.15 229,787 +0.18(+1.79%)
Mar 03, 2005 10.06 10.08 9.933 9.968 234,545 +0.03(+0.29%)
Mar 02, 2005 9.904 10.04 9.868 9.940 315,012 +0.10(+1.02%)
Mar 01, 2005 9.861 9.954 9.840 9.840 142,602 -0.06(-0.58%)
Feb 28, 2005 9.968 9.997 9.833 9.897 261,834 +0.11(+1.09%)
Feb 25, 2005 9.647 9.804 9.647 9.790 209,775 +0.14(+1.41%)
Feb 24, 2005 9.647 9.718 9.604 9.654 142,462 +0.00(+0.00%)
Feb 23, 2005 9.654 9.718 9.597 9.654 209,775 -0.18(-1.82%)
Feb 22, 2005 9.840 9.954 9.797 9.833 263,653 -0.02(-0.22%)
Feb 18, 2005 9.854 9.911 9.811 9.854 358,814 +0.23(+2.38%)
Feb 17, 2005 9.718 9.733 9.597 9.625 326,907 -0.27(-2.74%)
Feb 16, 2005 9.897 9.933 9.825 9.897 315,012 -0.09(-0.93%)
Feb 15, 2005 10.03 10.03 9.961 9.990 187,524 -0.02(-0.21%)
Feb 14, 2005 9.925 10.05 9.918 10.01 324,248 +0.19(+1.89%)
Feb 11, 2005 9.754 9.897 9.740 9.825 264,353 -0.03(-0.29%)
Feb 10, 2005 9.718 9.983 9.682 9.854 294,021 +0.20(+2.07%)
Feb 09, 2005 9.382 9.697 9.275 9.654 1,252,073 +0.45(+4.89%)
Feb 08, 2005 9.211 9.239 9.147 9.204 352,797 -0.08(-0.85%)
Feb 07, 2005 9.311 9.339 9.239 9.282 261,274 -0.17(-1.81%)
Feb 04, 2005 9.382 9.454 9.339 9.454 256,936 +0.21(+2.32%)
Feb 03, 2005 9.289 9.289 9.147 9.239 310,254 -0.14(-1.52%)
Feb 02, 2005 9.390 9.411 9.339 9.382 367,351 -0.01(-0.08%)
Feb 01, 2005 9.325 9.425 9.311 9.390 268,691 -0.06(-0.68%)
Jan 31, 2005 9.447 9.482 9.418 9.454 201,378 -0.08(-0.82%)
Jan 28, 2005 9.554 9.561 9.461 9.532 303,117 +0.01(+0.15%)
Jan 27, 2005 9.504 9.540 9.440 9.518 287,863 -0.10(-1.04%)
Jan 26, 2005 9.632 9.682 9.568 9.618 256,516 +0.13(+1.36%)
Jan 25, 2005 9.504 9.604 9.440 9.490 323,129 -0.12(-1.26%)
Jan 24, 2005 9.704 9.725 9.597 9.611 355,176 +0.02(+0.22%)
Jan 21, 2005 9.611 9.668 9.547 9.590 513,032 -0.09(-0.89%)
Jan 20, 2005 9.825 9.825 9.654 9.675 473,288 -0.26(-2.66%)
Jan 19, 2005 10.03 10.03 9.925 9.940 349,718 -0.19(-1.90%)
Jan 18, 2005 10.06 10.17 9.983 10.13 518,910 +0.06(+0.57%)
Jan 14, 2005 9.947 10.13 9.933 10.08 447,678 +0.12(+1.22%)
Jan 13, 2005 10.00 10.03 9.947 9.954 297,799 -0.22(-2.18%)
Jan 12, 2005 10.08 10.18 10.08 10.18 140,783 +0.02(+0.21%)
Jan 11, 2005 10.16 10.20 10.08 10.15 206,556 +0.02(+0.21%)
Jan 10, 2005 10.02 10.18 10.02 10.13 231,886 +0.10(+1.00%)
Jan 07, 2005 10.07 10.11 10.03 10.03 239,023 -0.06(-0.64%)
Jan 06, 2005 10.11 10.20 10.09 10.10 310,254 +0.09(+0.86%)
Jan 05, 2005 10.09 10.12 10.00 10.01 211,594 -0.09(-0.85%)
Jan 04, 2005 10.26 10.30 10.10 10.10 394,640 -0.28(-2.69%)
Jan 03, 2005 10.43 10.49 10.34 10.38 230,206 -0.03(-0.27%)
Dec 31, 2004 10.38 10.43 10.35 10.40 233,145 +0.14(+1.32%)
Dec 30, 2004 10.24 10.35 10.24 10.27 193,401 +0.09(+0.84%)
Dec 29, 2004 10.22 10.24 10.14 10.18 242,102 +0.04(+0.35%)
Dec 28, 2004 10.00 10.37 10.00 10.15 416,611 +0.18(+1.79%)
Dec 27, 2004 9.833 10.01 9.833 9.968 365,672 +0.14(+1.45%)
Dec 23, 2004 9.704 9.933 9.697 9.825 236,784 +0.06(+0.66%)
Dec 22, 2004 9.697 9.833 9.697 9.761 334,744 +0.06(+0.59%)
Dec 21, 2004 9.575 9.747 9.575 9.704 217,891 -0.01(-0.15%)
Dec 20, 2004 9.654 9.861 9.654 9.718 431,305 +0.07(+0.74%)
Dec 17, 2004 9.654 9.690 9.590 9.647 949,795 +0.16(+1.66%)
Dec 16, 2004 9.704 9.704 9.382 9.490 703,215 -0.25(-2.57%)
Dec 15, 2004 9.690 9.775 9.668 9.740 245,740 +0.21(+2.25%)
Dec 14, 2004 9.504 9.611 9.454 9.525 246,020 -0.01(-0.15%)
Dec 13, 2004 9.547 9.582 9.504 9.540 488,682 -0.11(-1.11%)
Dec 10, 2004 9.482 9.740 9.482 9.647 268,971 -0.19(-1.96%)
Dec 09, 2004 9.718 9.897 9.704 9.840 1,078,823 +0.04(+0.44%)
Dec 08, 2004 9.597 9.825 9.597 9.797 338,243 -0.04(-0.44%)
Dec 07, 2004 9.947 10.04 9.761 9.840 331,945 -0.18(-1.78%)
Dec 06, 2004 10.11 10.12 9.968 10.02 279,047 -0.19(-1.82%)
Dec 03, 2004 10.19 10.28 10.11 10.20 236,364 +0.02(+0.21%)
Dec 02, 2004 10.08 10.21 10.00 10.18 451,877 +0.16(+1.57%)
Dec 01, 2004 9.961 10.05 9.897 10.03 256,796 +0.06(+0.65%)
Nov 30, 2004 10.00 10.03 9.940 9.961 305,356 +0.05(+0.50%)
Nov 29, 2004 9.968 9.997 9.883 9.911 393,520 +0.21(+2.14%)
Nov 26, 2004 9.697 9.775 9.647 9.704 126,508 +0.04(+0.44%)
Nov 24, 2004 9.632 9.711 9.611 9.661 356,995 +0.06(+0.67%)
Nov 23, 2004 9.640 9.661 9.532 9.597 196,200 -0.07(-0.74%)
Nov 22, 2004 9.561 9.682 9.547 9.668 181,226 +0.09(+0.89%)
Nov 19, 2004 9.718 9.733 9.575 9.582 229,367 -0.14(-1.40%)
Nov 18, 2004 9.668 9.754 9.632 9.718 253,437 +0.05(+0.52%)
Nov 17, 2004 9.597 9.790 9.597 9.668 298,219 +0.04(+0.37%)
Nov 16, 2004 9.590 9.654 9.568 9.632 177,868 +0.03(+0.30%)
Nov 15, 2004 9.490 9.640 9.490 9.604 253,437 +0.20(+2.13%)
Nov 12, 2004 9.247 9.404 9.247 9.404 245,600 +0.16(+1.70%)
Nov 11, 2004 9.111 9.297 9.104 9.247 155,477 +0.12(+1.33%)
Nov 10, 2004 9.289 9.289 9.104 9.125 164,013 -0.16(-1.69%)
Nov 09, 2004 9.225 9.297 9.204 9.282 202,777 +0.01(+0.15%)
Nov 08, 2004 9.175 9.297 9.175 9.268 167,932 +0.12(+1.33%)
Nov 05, 2004 9.039 9.218 9.039 9.147 231,466 +0.11(+1.19%)
Nov 04, 2004 8.946 9.039 8.832 9.039 277,647 +0.16(+1.77%)
Nov 03, 2004 8.861 8.968 8.818 8.882 373,089 +0.06(+0.73%)
Nov 02, 2004 8.696 8.904 8.696 8.818 264,912 +0.14(+1.65%)
Nov 01, 2004 8.696 8.811 8.613 8.675 429,486 -0.02(-0.25%)
Oct 29, 2004 8.861 8.861 8.661 8.696 486,863 -0.24(-2.64%)
Oct 28, 2004 9.132 9.132 8.875 8.932 436,763 -0.04(-0.48%)
Oct 27, 2004 8.875 9.004 8.846 8.975 351,397 -0.05(-0.55%)
Oct 26, 2004 8.982 9.111 8.975 9.025 265,752 -0.03(-0.32%)
Oct 25, 2004 8.954 9.111 8.954 9.054 118,392 -0.04(-0.47%)
Oct 22, 2004 9.182 9.232 9.097 9.097 103,977 -0.09(-0.93%)
Oct 21, 2004 9.182 9.232 9.004 9.182 230,346 -0.09(-1.00%)
Oct 20, 2004 9.218 9.325 9.168 9.275 160,934 +0.06(+0.62%)
Oct 19, 2004 9.254 9.354 9.211 9.218 149,599 -0.06(-0.62%)
Oct 18, 2004 9.182 9.275 9.168 9.275 110,555 -0.06(-0.61%)
Oct 15, 2004 9.239 9.347 9.239 9.332 144,001 +0.14(+1.56%)
Oct 14, 2004 9.397 9.397 9.154 9.189 137,424 -0.21(-2.21%)
Oct 13, 2004 9.504 9.518 9.368 9.397 193,541 -0.10(-1.05%)
Oct 12, 2004 9.547 9.547 9.447 9.497 125,669 -0.08(-0.82%)
Oct 11, 2004 9.540 9.647 9.540 9.575 88,864 +0.09(+0.98%)
Oct 08, 2004 9.504 9.597 9.447 9.482 184,445 +0.00(+0.00%)
Oct 07, 2004 9.618 9.618 9.468 9.482 184,305 -0.14(-1.41%)
Oct 06, 2004 9.432 9.618 9.432 9.618 209,915 +0.11(+1.20%)
Oct 05, 2004 9.497 9.582 9.482 9.504 146,940 +0.01(+0.08%)
Oct 04, 2004 9.575 9.654 9.497 9.497 589,581 +0.04(+0.38%)
Oct 01, 2004 9.275 9.497 9.275 9.461 287,723 +0.24(+2.56%)
Sep 30, 2004 9.189 9.247 9.189 9.225 185,984 +0.04(+0.39%)
Sep 29, 2004 9.139 9.204 9.089 9.189 174,369 -0.07(-0.77%)
Sep 28, 2004 9.204 9.261 9.154 9.261 309,414 -0.04(-0.38%)
Sep 27, 2004 9.254 9.347 9.254 9.297 150,579 -0.10(-1.06%)
Sep 24, 2004 9.397 9.432 9.361 9.397 193,261 -0.13(-1.35%)
Sep 23, 2004 9.404 9.568 9.404 9.525 314,172 +0.05(+0.53%)
Sep 22, 2004 9.604 9.604 9.404 9.475 175,349 -0.14(-1.41%)
Sep 21, 2004 9.682 9.682 9.525 9.611 213,833 -0.07(-0.74%)
Sep 20, 2004 9.747 9.761 9.625 9.682 153,238 -0.05(-0.51%)
Sep 17, 2004 9.668 9.761 9.640 9.733 214,253 -0.05(-0.51%)
Sep 16, 2004 9.775 9.825 9.733 9.783 115,453 +0.01(+0.07%)
Sep 15, 2004 9.754 9.854 9.725 9.775 163,313 -0.14(-1.37%)
Sep 14, 2004 9.804 9.968 9.804 9.911 154,357 -0.03(-0.29%)
Sep 13, 2004 9.861 10.01 9.861 9.940 205,856 +0.02(+0.22%)
Sep 10, 2004 9.840 9.968 9.797 9.918 142,882 -0.06(-0.57%)
Sep 09, 2004 10.00 10.01 9.861 9.975 125,109 -0.04(-0.43%)
Sep 08, 2004 9.983 10.09 9.983 10.02 123,570 +0.09(+0.86%)
Sep 07, 2004 9.804 9.940 9.790 9.933 134,625 +0.27(+2.81%)
Sep 03, 2004 9.718 9.783 9.661 9.661 139,523 -0.24(-2.38%)
Sep 02, 2004 9.790 9.911 9.761 9.897 128,328 +0.04(+0.44%)
Sep 01, 2004 9.890 9.918 9.833 9.854 114,613 -0.06(-0.65%)
Aug 31, 2004 9.790 9.918 9.790 9.918 155,896 +0.03(+0.29%)
Aug 30, 2004 10.00 10.00 9.875 9.890 90,823 -0.11(-1.07%)
Aug 27, 2004 9.954 10.07 9.947 9.997 123,989 +0.09(+0.87%)
Aug 26, 2004 9.925 10.00 9.783 9.911 115,173 +0.05(+0.51%)
Aug 25, 2004 9.682 9.897 9.682 9.861 273,309 +0.12(+1.25%)
Aug 24, 2004 9.682 9.847 9.652 9.740 296,260 +0.00(+0.00%)
Aug 23, 2004 9.647 9.811 9.647 9.740 212,434 +0.09(+0.89%)
Aug 20, 2004 9.668 9.718 9.540 9.654 149,039 +0.06(+0.60%)
Aug 19, 2004 9.604 9.682 9.511 9.597 160,794 +0.04(+0.37%)
Aug 18, 2004 9.497 9.561 9.432 9.561 209,495 +0.09(+0.90%)
Aug 17, 2004 9.504 9.518 9.447 9.475 228,107 -0.01(-0.15%)
Aug 16, 2004 9.482 9.497 9.361 9.490 511,773 -0.19(-1.92%)
Aug 13, 2004 9.661 9.718 9.618 9.675 128,468 -0.13(-1.31%)
Aug 12, 2004 9.861 9.875 9.768 9.804 116,432 -0.09(-0.87%)
Aug 11, 2004 9.740 9.933 9.740 9.890 164,433 +0.11(+1.17%)
Aug 10, 2004 9.611 9.897 9.611 9.775 152,538 +0.16(+1.71%)
Aug 09, 2004 9.632 9.682 9.568 9.611 229,787 +0.01(+0.07%)
Aug 06, 2004 9.682 9.682 9.540 9.604 147,360 -0.09(-0.88%)
Aug 05, 2004 9.682 9.861 9.682 9.690 268,131 -0.20(-2.02%)
Aug 04, 2004 9.754 9.933 9.682 9.890 136,304 -0.07(-0.72%)
Aug 03, 2004 10.05 10.11 9.933 9.961 252,317 -0.09(-0.85%)
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.