Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
3.505
3.520
3.468
3.520
273,080
+0.06(+1.74%)
Aug 30, 2016
3.453
3.460
3.408
3.460
403,982
+0.05(+1.32%)
Aug 29, 2016
3.400
3.423
3.400
3.415
360,095
+0.04(+1.11%)
Aug 26, 2016
3.400
3.408
3.347
3.377
232,820
-0.04(-1.10%)
Aug 25, 2016
3.393
3.415
3.393
3.415
129,108
+0.02(+0.67%)
Aug 24, 2016
3.408
3.408
3.377
3.393
86,529
+0.02(+0.45%)
Aug 23, 2016
3.370
3.400
3.362
3.377
180,835
-0.03(-0.88%)
Aug 22, 2016
3.385
3.408
3.370
3.408
158,830
+0.00(+0.00%)
Aug 19, 2016
3.385
3.408
3.381
3.408
122,027
+0.02(+0.67%)
Aug 18, 2016
3.362
3.400
3.362
3.385
202,124
-0.04(-1.10%)
Aug 17, 2016
3.423
3.430
3.400
3.423
164,655
+0.05(+1.34%)
Aug 16, 2016
3.370
3.385
3.340
3.377
293,101
-0.04(-1.10%)
Aug 15, 2016
3.377
3.423
3.377
3.415
335,881
+0.02(+0.44%)
Aug 12, 2016
3.408
3.408
3.377
3.400
216,739
+0.00(+0.00%)
Aug 11, 2016
3.400
3.415
3.385
3.400
236,411
+0.02(+0.67%)
Aug 10, 2016
3.408
3.415
3.370
3.377
219,581
-0.08(-2.39%)
Aug 09, 2016
3.445
3.479
3.445
3.460
354,641
+0.04(+1.10%)
Aug 08, 2016
3.423
3.445
3.400
3.423
431,259
+0.08(+2.25%)
Aug 05, 2016
3.347
3.362
3.317
3.347
461,326
+0.11(+3.49%)
Aug 04, 2016
3.265
3.272
3.212
3.235
606,296
+0.17(+5.39%)
Aug 03, 2016
3.039
3.077
3.016
3.069
768,169
-0.08(-2.39%)
Aug 02, 2016
3.189
3.197
3.133
3.144
953,562
-0.08(-2.56%)
Aug 01, 2016
3.227
3.257
3.193
3.227
694,498
-0.14(-4.03%)
Jul 29, 2016
3.362
3.400
3.348
3.362
1,012,860
+0.08(+2.52%)
Jul 28, 2016
3.054
3.355
3.054
3.280
1,517,125
+0.27(+9.00%)
Jul 27, 2016
3.016
3.016
2.994
3.009
389,921
+0.02(+0.76%)
Jul 26, 2016
2.971
2.986
2.949
2.986
427,455
-0.02(-0.50%)
Jul 25, 2016
3.016
3.016
2.979
3.001
365,133
-0.01(-0.25%)
Jul 22, 2016
3.001
3.031
3.001
3.009
381,975
-0.02(-0.50%)
Jul 21, 2016
3.039
3.069
3.024
3.024
575,560
+0.05(+1.77%)
Jul 20, 2016
2.986
2.986
2.956
2.971
350,829
-0.03(-1.00%)
Jul 19, 2016
2.994
3.016
2.994
3.001
614,878
-0.02(-0.75%)
Jul 18, 2016
2.986
3.024
2.971
3.024
794,701
+0.05(+1.52%)
Jul 15, 2016
2.971
3.031
2.971
2.979
1,037,378
+0.11(+3.66%)
Jul 14, 2016
2.858
2.892
2.843
2.873
908,724
+0.02(+0.53%)
Jul 13, 2016
2.858
2.866
2.836
2.858
928,809
+0.00(+0.00%)
Jul 12, 2016
2.836
2.858
2.828
2.858
1,125,995
+0.07(+2.43%)
Jul 11, 2016
2.753
2.791
2.746
2.791
729,963
+0.17(+6.30%)
Jul 08, 2016
2.603
2.643
2.588
2.625
1,406,312
+0.04(+1.45%)
Jul 07, 2016
2.618
2.618
2.573
2.588
990,371
+0.00(+0.00%)
Jul 06, 2016
2.573
2.595
2.542
2.588
1,316,655
-0.05(-1.99%)
Jul 05, 2016
2.678
2.685
2.633
2.640
1,016,290
-0.07(-2.50%)
Jul 01, 2016
2.700
2.708
2.708
2.708
1,263,729
+0.07(+2.56%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.