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 Abp ADR (OP: NRDBY )

12.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 6.215 6.230 6.155 6.230 154,200 +0.05(+0.81%)
Aug 29, 2019 6.168 6.230 6.160 6.180 332,858 +0.05(+0.82%)
Aug 28, 2019 6.157 6.180 6.120 6.130 230,500 -0.11(-1.76%)
Aug 27, 2019 6.253 6.270 6.200 6.240 490,001 +0.09(+1.46%)
Aug 26, 2019 6.130 6.150 6.100 6.150 440,516 +0.03(+0.49%)
Aug 23, 2019 6.170 6.202 6.090 6.120 319,700 -0.07(-1.13%)
Aug 22, 2019 6.220 6.240 6.160 6.190 425,912 +0.09(+1.47%)
Aug 21, 2019 6.140 6.140 6.070 6.100 216,511 +0.08(+1.33%)
Aug 20, 2019 6.060 6.060 6.020 6.020 525,321 -0.07(-1.19%)
Aug 19, 2019 6.084 6.120 6.080 6.093 285,844 -0.01(-0.12%)
Aug 16, 2019 6.010 6.120 6.010 6.100 408,300 +0.20(+3.39%)
Aug 15, 2019 5.942 5.950 5.880 5.900 718,107 -0.03(-0.51%)
Aug 14, 2019 6.000 6.010 5.930 5.930 350,883 -0.30(-4.82%)
Aug 13, 2019 6.215 6.290 6.200 6.230 486,114 +0.00(+0.00%)
Aug 12, 2019 6.270 6.290 6.220 6.230 197,692 -0.09(-1.42%)
Aug 09, 2019 6.340 6.350 6.290 6.320 223,100 +0.03(+0.48%)
Aug 08, 2019 6.310 6.370 6.290 6.290 302,355 +0.02(+0.32%)
Aug 07, 2019 6.235 6.310 6.220 6.270 225,236 -0.09(-1.38%)
Aug 06, 2019 6.375 6.375 6.250 6.357 483,141 +0.10(+1.56%)
Aug 05, 2019 6.312 6.350 6.230 6.260 205,934 -0.04(-0.63%)
Aug 02, 2019 6.338 6.350 6.270 6.300 371,300 +0.03(+0.48%)
Aug 01, 2019 6.395 6.408 6.260 6.270 1,317,387 -0.12(-1.88%)
Jul 31, 2019 6.440 6.510 6.390 6.390 279,614 -0.08(-1.24%)
Jul 30, 2019 6.465 6.510 6.440 6.470 600,947 -0.08(-1.26%)
Jul 29, 2019 6.580 6.620 6.530 6.553 365,666 -0.08(-1.17%)
Jul 26, 2019 6.633 6.670 6.600 6.630 176,200 -0.08(-1.19%)
Jul 25, 2019 6.718 6.749 6.660 6.710 2,578,696 -0.05(-0.81%)
Jul 24, 2019 6.630 6.780 6.630 6.765 4,065,699 -0.01(-0.22%)
Jul 23, 2019 6.769 6.790 6.730 6.780 329,936 +0.04(+0.59%)
Jul 22, 2019 6.740 6.740 6.680 6.740 367,432 -0.06(-0.88%)
Jul 19, 2019 6.870 6.940 6.800 6.800 2,976,300 -0.19(-2.72%)
Jul 18, 2019 7.030 7.050 6.940 6.990 175,377 -0.44(-5.92%)
Jul 17, 2019 7.412 7.480 7.380 7.430 114,545 -0.12(-1.52%)
Jul 16, 2019 7.570 7.620 7.530 7.545 186,196 -0.08(-0.98%)
Jul 15, 2019 7.615 7.691 7.570 7.620 1,381,764 +0.05(+0.66%)
Jul 12, 2019 7.650 7.650 7.570 7.570 223,000 +0.03(+0.40%)
Jul 11, 2019 7.530 7.580 7.470 7.540 148,314 +0.04(+0.47%)
Jul 10, 2019 7.480 7.530 7.450 7.505 313,333 +0.12(+1.56%)
Jul 09, 2019 7.365 7.440 7.365 7.390 166,151 -0.13(-1.73%)
Jul 08, 2019 7.500 7.560 7.400 7.520 228,468 -0.09(-1.18%)
Jul 05, 2019 7.630 7.650 7.570 7.610 185,300 +0.21(+2.84%)
Jul 03, 2019 7.445 7.445 7.390 7.400 87,300 +0.02(+0.27%)
Jul 02, 2019 7.400 7.430 7.370 7.380 132,349 +0.09(+1.30%)
Jul 01, 2019 7.370 7.370 7.260 7.285 317,393 +0.05(+0.76%)
Jun 28, 2019 7.260 7.287 7.230 7.230 157,600 -0.07(-0.96%)
Jun 27, 2019 7.300 7.310 7.280 7.300 155,128 +0.04(+0.55%)
Jun 26, 2019 7.250 7.325 7.240 7.260 271,886 +0.12(+1.68%)
Jun 25, 2019 7.140 7.160 7.100 7.140 373,366 -0.13(-1.79%)
Jun 24, 2019 7.250 7.320 7.220 7.270 237,800 +0.05(+0.69%)
Jun 21, 2019 7.188 7.240 7.170 7.220 161,100 +0.02(+0.28%)
Jun 20, 2019 7.200 7.230 7.140 7.200 235,229 -0.03(-0.38%)
Jun 19, 2019 7.250 7.290 7.220 7.228 252,104 +0.04(+0.52%)
Jun 18, 2019 7.100 7.200 7.080 7.190 441,207 +0.05(+0.70%)
Jun 17, 2019 7.260 7.285 7.100 7.140 291,170 -0.16(-2.19%)
Jun 14, 2019 7.335 7.338 7.257 7.300 1,529,300 -0.06(-0.78%)
Jun 13, 2019 7.375 7.408 7.330 7.357 263,186 -0.03(-0.44%)
Jun 12, 2019 7.380 7.430 7.380 7.390 205,498 -0.01(-0.17%)
Jun 11, 2019 7.460 7.460 7.380 7.402 651,029 +0.07(+0.99%)
Jun 10, 2019 7.390 7.410 7.320 7.330 247,009 +0.08(+1.10%)
Jun 07, 2019 7.256 7.310 7.240 7.250 200,500 +0.02(+0.28%)
Jun 06, 2019 7.260 7.270 7.200 7.230 271,284 +0.05(+0.70%)
Jun 05, 2019 7.220 7.235 7.170 7.180 253,626 -0.04(-0.62%)
Jun 04, 2019 7.210 7.230 7.170 7.225 573,906 +0.10(+1.47%)
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.