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 (%)
Sep 28, 2018 11.02 11.02 0 +0.00(+0.00%)
Sep 27, 2018 11.04 11.13 11.04 11.07 107,112 +0.03(+0.27%)
Sep 26, 2018 10.99 11.11 10.97 11.04 122,804 +0.12(+1.10%)
Sep 25, 2018 11.01 11.03 10.91 10.92 137,343 -0.03(-0.27%)
Sep 24, 2018 11.02 11.06 10.93 10.95 202,540 -0.09(-0.77%)
Sep 21, 2018 11.01 11.08 11.01 11.04 129,800 +0.04(+0.36%)
Sep 20, 2018 10.95 11.02 10.94 10.99 114,736 +0.30(+2.85%)
Sep 19, 2018 10.67 10.71 10.64 10.69 62,260 -0.06(-0.56%)
Sep 18, 2018 10.71 10.76 10.67 10.75 170,097 -0.13(-1.19%)
Sep 17, 2018 10.88 10.90 10.86 10.88 139,320 +0.12(+1.12%)
Sep 14, 2018 10.74 10.80 10.70 10.76 144,800 -0.05(-0.51%)
Sep 13, 2018 10.81 10.83 10.79 10.81 93,750 +0.07(+0.70%)
Sep 12, 2018 10.63 10.76 10.62 10.74 151,699 +0.00(+0.00%)
Sep 11, 2018 10.62 10.75 10.62 10.74 433,385 +0.01(+0.05%)
Sep 10, 2018 10.76 10.79 10.72 10.73 166,156 +0.00(+0.00%)
Sep 07, 2018 10.63 10.75 10.63 10.73 881,400 -0.12(-1.15%)
Sep 06, 2018 10.87 10.90 10.76 10.86 835,979 +0.03(+0.28%)
Sep 05, 2018 10.79 10.84 10.74 10.83 1,201,090 +0.07(+0.65%)
Sep 04, 2018 10.61 10.76 10.59 10.76 4,305,783 -0.11(-1.01%)
Aug 31, 2018 10.87 10.87 10.87 0 +0.03(+0.32%)
Aug 30, 2018 10.85 10.86 10.78 10.84 2,305,053 -0.01(-0.14%)
Aug 29, 2018 10.81 10.85 10.79 10.85 2,628,223 +0.06(+0.56%)
Aug 28, 2018 10.79 10.84 10.74 10.79 3,351,166 -0.05(-0.46%)
Aug 27, 2018 10.72 10.85 10.70 10.84 2,748,373 +0.24(+2.26%)
Aug 24, 2018 10.60 10.65 10.58 10.60 573,200 +0.05(+0.47%)
Aug 23, 2018 10.63 10.64 10.49 10.55 1,123,834 -0.06(-0.57%)
Aug 22, 2018 10.59 10.66 10.58 10.61 699,382 +0.20(+1.92%)
Aug 21, 2018 10.38 10.45 10.33 10.41 589,153 +0.07(+0.68%)
Aug 20, 2018 10.23 10.35 10.23 10.34 592,292 +0.01(+0.10%)
Aug 17, 2018 10.15 10.34 10.15 10.33 793,100 +0.17(+1.62%)
Aug 16, 2018 10.10 10.22 10.10 10.16 120,190 +0.12(+1.19%)
Aug 15, 2018 10.00 10.10 9.980 10.04 74,746 -0.05(-0.54%)
Aug 14, 2018 10.06 10.10 10.05 10.10 1,129,256 -0.02(-0.15%)
Aug 13, 2018 10.10 10.16 10.10 10.12 610,192 -0.07(-0.69%)
Aug 10, 2018 10.16 10.24 10.13 10.19 295,600 -0.24(-2.35%)
Aug 09, 2018 10.46 10.48 10.40 10.43 45,820 +0.00(+0.05%)
Aug 08, 2018 10.36 10.44 10.35 10.43 42,241 +0.02(+0.14%)
Aug 07, 2018 10.46 10.47 10.41 10.41 76,673 +0.01(+0.05%)
Aug 06, 2018 10.40 10.47 10.38 10.40 36,448 -0.12(-1.09%)
Aug 03, 2018 10.46 10.54 10.43 10.52 77,700 +0.00(+0.05%)
Aug 02, 2018 10.43 10.53 10.43 10.52 172,885 -0.10(-0.99%)
Aug 01, 2018 10.56 10.66 10.56 10.62 156,900 -0.04(-0.33%)
Jul 31, 2018 10.73 10.74 10.64 10.65 93,064 -0.07(-0.61%)
Jul 30, 2018 10.72 10.75 10.67 10.72 111,012 +0.08(+0.70%)
Jul 27, 2018 10.63 10.67 10.60 10.64 117,800 +0.00(+0.05%)
Jul 26, 2018 10.67 10.67 10.61 10.64 109,608 -0.14(-1.30%)
Jul 25, 2018 10.70 10.79 10.61 10.78 121,777 +0.15(+1.41%)
Jul 24, 2018 10.59 10.70 10.59 10.63 112,580 +0.21(+2.02%)
Jul 23, 2018 10.37 10.43 10.35 10.42 92,730 +0.09(+0.87%)
Jul 20, 2018 10.25 10.35 10.25 10.33 81,226 +0.25(+2.48%)
Jul 19, 2018 10.06 10.15 10.05 10.08 384,593 +0.20(+2.02%)
Jul 18, 2018 9.860 9.920 9.800 9.880 176,367 -0.12(-1.20%)
Jul 17, 2018 9.950 10.08 9.920 10.00 283,134 +0.13(+1.37%)
Jul 16, 2018 9.820 9.890 9.810 9.865 161,012 +0.09(+0.87%)
Jul 13, 2018 9.690 9.790 9.650 9.780 113,683 +0.07(+0.72%)
Jul 12, 2018 9.670 9.730 9.636 9.710 99,592 +0.09(+0.94%)
Jul 11, 2018 9.720 9.750 9.600 9.620 58,915 -0.24(-2.38%)
Jul 10, 2018 9.850 9.880 9.800 9.855 122,541 -0.00(-0.05%)
Jul 09, 2018 9.800 9.890 9.790 9.860 90,898 +0.08(+0.82%)
Jul 06, 2018 9.650 9.810 9.640 9.780 68,623 +0.04(+0.36%)
Jul 05, 2018 9.530 9.720 9.745 53,858 +0.21(+2.26%)
Jul 03, 2018 9.530 9.530 9.530 0 +0.09(+0.95%)
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.