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 )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 3.230 3.253 3.172 3.214 579,702 -0.03(-0.94%)
Apr 28, 2016 3.367 3.390 3.230 3.245 1,003,625 -0.42(-11.46%)
Apr 27, 2016 3.673 3.680 3.642 3.665 319,514 +0.02(+0.42%)
Apr 26, 2016 3.695 3.695 3.642 3.650 508,686 -0.06(-1.65%)
Apr 25, 2016 3.772 3.772 3.707 3.711 479,386 -0.08(-2.21%)
Apr 22, 2016 3.757 3.818 3.757 3.795 432,019 +0.15(+4.19%)
Apr 21, 2016 3.619 3.673 3.619 3.642 664,388 +0.04(+1.06%)
Apr 20, 2016 3.573 3.634 3.566 3.604 297,619 +0.04(+1.07%)
Apr 19, 2016 3.573 3.611 3.550 3.566 399,425 +0.06(+1.74%)
Apr 18, 2016 3.474 3.543 3.466 3.505 395,258 +0.01(+0.22%)
Apr 15, 2016 3.527 3.527 3.489 3.497 196,891 -0.05(-1.29%)
Apr 14, 2016 3.512 3.577 3.505 3.543 722,470 +0.05(+1.31%)
Apr 13, 2016 3.443 3.505 3.436 3.497 428,387 +0.08(+2.46%)
Apr 12, 2016 3.375 3.436 3.367 3.413 1,176,087 +0.27(+8.76%)
Apr 11, 2016 3.184 3.184 3.138 3.138 368,513 -0.02(-0.72%)
Apr 08, 2016 3.169 3.199 3.161 3.161 306,118 +0.11(+3.50%)
Apr 07, 2016 3.077 3.092 3.026 3.054 377,115 -0.07(-2.20%)
Apr 06, 2016 3.085 3.123 3.077 3.123 232,021 +0.06(+1.99%)
Apr 05, 2016 3.077 3.085 3.024 3.062 1,379,439 -0.08(-2.43%)
Apr 04, 2016 3.192 3.199 3.092 3.138 2,552,412 -0.12(-3.75%)
Apr 01, 2016 3.260 3.268 3.222 3.260 580,369 -0.13(-3.83%)
Mar 31, 2016 3.390 3.413 3.382 3.390 204,347 -0.01(-0.22%)
Mar 30, 2016 3.428 3.436 3.390 3.398 385,784 -0.04(-1.11%)
Mar 29, 2016 3.405 3.459 3.382 3.436 2,111,573 +0.02(+0.61%)
Mar 28, 2016 3.415 3.423 3.385 3.415 340,230 +0.06(+1.81%)
Mar 24, 2016 3.377 3.354 3.354 3.354 425,500 -0.10(-2.86%)
Mar 23, 2016 3.468 3.468 3.438 3.453 855,271 -0.06(-1.73%)
Mar 22, 2016 3.483 3.521 3.460 3.514 413,938 +0.05(+1.54%)
Mar 21, 2016 3.460 3.498 3.434 3.460 596,247 +0.01(+0.22%)
Mar 18, 2016 3.438 3.453 3.415 3.453 352,402 -0.03(-0.87%)
Mar 17, 2016 3.400 3.491 3.400 3.483 731,051 +0.05(+1.55%)
Mar 16, 2016 3.430 3.453 3.400 3.430 638,315 -0.08(-2.38%)
Mar 15, 2016 3.529 3.529 3.483 3.514 566,875 -0.06(-1.70%)
Mar 14, 2016 3.559 3.589 3.544 3.574 302,842 +0.01(+0.21%)
Mar 11, 2016 3.506 3.582 3.506 3.567 677,575 +0.17(+5.15%)
Mar 10, 2016 3.483 3.491 3.362 3.392 490,423 +0.01(+0.22%)
Mar 09, 2016 3.392 3.400 3.339 3.385 939,914 -0.05(-1.55%)
Mar 08, 2016 3.483 3.483 3.423 3.438 989,024 -0.08(-2.37%)
Mar 07, 2016 3.536 3.559 3.498 3.521 720,815 -0.01(-0.22%)
Mar 04, 2016 3.567 3.574 3.521 3.529 477,952 +0.08(+2.20%)
Mar 03, 2016 3.445 3.476 3.438 3.453 361,946 +0.10(+2.94%)
Mar 02, 2016 3.316 3.354 3.316 3.354 375,464 +0.05(+1.38%)
Mar 01, 2016 3.248 3.316 3.248 3.309 946,079 +0.12(+3.81%)
Feb 29, 2016 3.195 3.218 3.180 3.187 551,742 -0.08(-2.33%)
Feb 26, 2016 3.286 3.305 3.263 3.263 742,937 -0.02(-0.69%)
Feb 25, 2016 3.263 3.309 3.247 3.286 568,791 +0.05(+1.41%)
Feb 24, 2016 3.180 3.248 3.153 3.240 546,536 +0.01(+0.23%)
Feb 23, 2016 3.240 3.256 3.218 3.233 1,641,702 -0.06(-1.84%)
Feb 22, 2016 3.316 3.316 3.271 3.293 1,766,276 +0.02(+0.70%)
Feb 19, 2016 3.293 3.309 3.240 3.271 1,697,336 -0.04(-1.15%)
Feb 18, 2016 3.385 3.385 3.301 3.309 1,125,283 -0.07(-2.02%)
Feb 17, 2016 3.354 3.423 3.347 3.377 3,586,608 +0.07(+2.06%)
Feb 16, 2016 3.324 3.324 3.282 3.309 1,841,253 +0.19(+6.08%)
Feb 12, 2016 3.051 3.119 3.119 3.119 1,573,390 -0.02(-0.72%)
Feb 11, 2016 3.127 3.149 3.073 3.142 765,043 -0.03(-0.96%)
Feb 10, 2016 3.293 3.293 3.164 3.172 1,975,251 -0.18(-5.43%)
Feb 09, 2016 3.278 3.369 3.278 3.354 2,603,627 -0.09(-2.64%)
Feb 08, 2016 3.521 3.544 3.404 3.445 1,489,218 -0.19(-5.22%)
Feb 05, 2016 3.711 3.726 3.635 3.635 329,952 -0.12(-3.23%)
Feb 04, 2016 3.741 3.779 3.718 3.756 423,653 -0.02(-0.40%)
Feb 03, 2016 3.787 3.802 3.696 3.772 1,021,729 -0.17(-4.42%)
Feb 02, 2016 4.037 4.037 3.885 3.946 736,148 -0.18(-4.41%)
Feb 01, 2016 4.113 4.147 4.090 4.128 951,572 +0.02(+0.55%)
Jan 29, 2016 3.969 4.113 3.969 4.105 653,939 +0.21(+5.46%)
Jan 28, 2016 3.916 3.931 3.847 3.893 446,504 +0.01(+0.20%)
Jan 27, 2016 3.893 3.961 3.855 3.885 369,912 +0.00(+0.00%)
Jan 26, 2016 3.855 3.901 3.825 3.885 750,093 +0.05(+1.19%)
Jan 25, 2016 3.863 3.882 3.832 3.840 1,121,205 -0.05(-1.36%)
Jan 22, 2016 3.840 3.916 3.825 3.893 952,139 +0.19(+5.12%)
Jan 21, 2016 3.681 3.756 3.662 3.703 721,918 -0.03(-0.81%)
Jan 20, 2016 3.779 3.787 3.658 3.734 1,088,975 -0.14(-3.53%)
Jan 19, 2016 3.939 3.939 3.855 3.870 1,761,207 +0.02(+0.59%)
Jan 15, 2016 3.870 3.847 3.847 3.847 1,046,818 -0.17(-4.16%)
Jan 14, 2016 3.999 4.037 3.954 4.014 1,068,403 +0.08(+1.93%)
Jan 13, 2016 4.007 4.030 3.908 3.939 735,134 -0.02(-0.57%)
Jan 12, 2016 4.007 4.007 3.908 3.961 626,147 -0.02(-0.57%)
Jan 11, 2016 3.984 4.014 3.946 3.984 633,068 +0.05(+1.35%)
Jan 08, 2016 4.075 4.075 3.931 3.931 683,710 -0.15(-3.72%)
Jan 07, 2016 4.090 4.113 4.052 4.083 642,035 -0.07(-1.65%)
Jan 06, 2016 4.166 4.181 4.140 4.151 371,613 -0.06(-1.44%)
Jan 05, 2016 4.219 4.234 4.189 4.212 1,530,905 +0.05(+1.28%)
Jan 04, 2016 4.136 4.166 4.083 4.159 3,003,017 -0.05(-1.26%)
Dec 31, 2015 4.204 4.212 4.212 4.212 282,261 -0.02(-0.36%)
Dec 30, 2015 4.257 4.272 4.219 4.227 233,626 -0.08(-1.94%)
Dec 29, 2015 4.310 4.326 4.280 4.310 350,279 +0.03(+0.71%)
Dec 28, 2015 4.250 4.280 4.234 4.280 394,111 +0.05(+1.26%)
Dec 24, 2015 4.204 4.227 4.227 4.227 330,359 -0.09(-2.11%)
Dec 23, 2015 4.310 4.341 4.303 4.318 328,186 +0.06(+1.43%)
Dec 22, 2015 4.257 4.280 4.212 4.257 450,944 -0.02(-0.36%)
Dec 21, 2015 4.288 4.318 4.219 4.272 422,079 -0.02(-0.35%)
Dec 18, 2015 4.310 4.310 4.272 4.288 542,301 -0.11(-2.42%)
Dec 17, 2015 4.500 4.500 4.394 4.394 321,104 -0.11(-2.36%)
Dec 16, 2015 4.462 4.508 4.424 4.500 362,106 +0.18(+4.22%)
Dec 15, 2015 4.310 4.356 4.303 4.318 549,300 +0.02(+0.53%)
Dec 14, 2015 4.318 4.326 4.234 4.295 533,377 -0.02(-0.53%)
Dec 11, 2015 4.356 4.364 4.303 4.318 584,818 -0.13(-2.90%)
Dec 10, 2015 4.432 4.470 4.424 4.447 320,634 +0.05(+1.03%)
Dec 09, 2015 4.432 4.485 4.394 4.401 360,340 -0.02(-0.51%)
Dec 08, 2015 4.455 4.455 4.409 4.424 272,087 -0.08(-1.85%)
Dec 07, 2015 4.530 4.530 4.485 4.508 324,827 -0.04(-0.83%)
Dec 04, 2015 4.493 4.553 4.485 4.546 253,272 +0.04(+0.84%)
Dec 03, 2015 4.576 4.584 4.477 4.508 480,616 -0.05(-1.16%)
Dec 02, 2015 4.606 4.629 4.546 4.561 383,608 -0.05(-1.15%)
Dec 01, 2015 4.614 4.629 4.591 4.614 315,010 +0.13(+2.88%)
Nov 30, 2015 4.523 4.523 4.462 4.485 432,388 -0.10(-2.15%)
Nov 27, 2015 4.599 4.614 4.576 4.584 96,341 -0.05(-0.98%)
Nov 25, 2015 4.644 4.629 4.629 4.629 542,911 -0.10(-2.09%)
Nov 24, 2015 4.713 4.751 4.690 4.728 348,362 +0.01(+0.16%)
Nov 23, 2015 4.720 4.751 4.705 4.720 200,627 -0.02(-0.32%)
Nov 20, 2015 4.766 4.773 4.728 4.735 352,448 -0.05(-1.11%)
Nov 19, 2015 4.781 4.788 4.751 4.788 354,918 +0.00(+0.00%)
Nov 18, 2015 4.773 4.796 4.735 4.788 388,059 +0.00(+0.00%)
Nov 17, 2015 4.766 4.796 4.751 4.788 301,728 +0.02(+0.32%)
Nov 16, 2015 4.735 4.773 4.728 4.773 499,679 +0.04(+0.80%)
Nov 13, 2015 4.773 4.781 4.713 4.735 408,286 -0.05(-0.95%)
Nov 12, 2015 4.819 4.819 4.781 4.781 368,053 -0.08(-1.72%)
Nov 11, 2015 4.902 4.902 4.864 4.864 243,565 -0.05(-1.08%)
Nov 10, 2015 4.895 4.925 4.880 4.917 336,184 +0.05(+0.93%)
Nov 09, 2015 4.887 4.910 4.854 4.872 336,696 +0.02(+0.31%)
Nov 06, 2015 4.857 4.872 4.834 4.857 505,947 -0.03(-0.62%)
Nov 05, 2015 4.902 4.933 4.864 4.887 654,378 +0.05(+0.94%)
Nov 04, 2015 4.880 4.910 4.826 4.842 1,065,403 -0.02(-0.31%)
Nov 03, 2015 4.826 4.872 4.826 4.857 325,822 +0.02(+0.31%)
Nov 02, 2015 4.811 4.880 4.804 4.842 517,028 +0.07(+1.43%)
Oct 30, 2015 4.796 4.796 4.751 4.773 299,006 +0.00(+0.00%)
Oct 29, 2015 4.773 4.788 4.773 4.773 441,441 -0.23(-4.55%)
Oct 28, 2015 4.971 5.001 4.940 5.001 310,943 +0.09(+1.85%)
Oct 27, 2015 4.925 4.933 4.895 4.910 307,408 -0.08(-1.67%)
Oct 26, 2015 5.001 5.001 4.963 4.993 2,055,096 -0.01(-0.15%)
Oct 23, 2015 4.910 5.031 4.902 5.001 567,230 +0.11(+2.17%)
Oct 22, 2015 4.804 4.910 4.796 4.895 605,744 +0.08(+1.74%)
Oct 21, 2015 4.849 4.864 4.804 4.811 348,022 +0.04(+0.79%)
Oct 20, 2015 4.758 4.773 4.735 4.773 355,275 -0.01(-0.16%)
Oct 19, 2015 4.743 4.792 4.728 4.781 827,139 -0.02(-0.32%)
Oct 16, 2015 4.766 4.796 4.766 4.796 349,731 +0.06(+1.28%)
Oct 15, 2015 4.644 4.735 4.644 4.735 405,304 +0.20(+4.35%)
Oct 14, 2015 4.591 4.599 4.527 4.538 368,811 -0.08(-1.81%)
Oct 13, 2015 4.629 4.659 4.606 4.622 424,636 -0.10(-2.09%)
Oct 12, 2015 4.697 4.728 4.682 4.720 262,019 +0.04(+0.81%)
Oct 09, 2015 4.705 4.728 4.675 4.682 400,943 -0.02(-0.32%)
Oct 08, 2015 4.659 4.697 4.622 4.697 480,181 +0.03(+0.65%)
Oct 07, 2015 4.652 4.682 4.629 4.667 503,243 +0.10(+2.16%)
Oct 06, 2015 4.576 4.606 4.538 4.568 430,729 -0.06(-1.31%)
Oct 05, 2015 4.576 4.637 4.570 4.629 466,096 +0.11(+2.52%)
Oct 02, 2015 4.409 4.519 4.386 4.515 464,646 +0.03(+0.68%)
Oct 01, 2015 4.439 4.485 4.409 4.485 548,120 +0.07(+1.55%)
Sep 30, 2015 4.371 4.417 4.336 4.417 2,288,887 +0.08(+1.93%)
Sep 29, 2015 4.341 4.356 4.310 4.333 593,849 -0.03(-0.70%)
Sep 28, 2015 4.432 4.439 4.341 4.364 528,752 -0.17(-3.83%)
Sep 25, 2015 4.470 4.575 4.470 4.537 737,826 +0.16(+3.59%)
Sep 24, 2015 4.417 4.425 4.342 4.380 1,165,601 -0.11(-2.50%)
Sep 23, 2015 4.492 4.522 4.462 4.492 1,147,576 +0.01(+0.17%)
Sep 22, 2015 4.477 4.500 4.447 4.485 939,848 -0.09(-1.96%)
Sep 21, 2015 4.560 4.582 4.530 4.575 536,748 +0.04(+0.83%)
Sep 18, 2015 4.545 4.560 4.522 4.537 698,398 -0.13(-2.88%)
Sep 17, 2015 4.657 4.747 4.649 4.672 828,201 +0.06(+1.30%)
Sep 16, 2015 4.552 4.634 4.552 4.612 838,609 +0.00(+0.00%)
Sep 15, 2015 4.567 4.620 4.530 4.612 1,077,136 +0.04(+0.82%)
Sep 14, 2015 4.649 4.649 4.522 4.575 2,115,467 -0.13(-2.86%)
Sep 11, 2015 4.642 4.717 4.634 4.709 764,048 +0.09(+1.94%)
Sep 10, 2015 4.582 4.634 4.582 4.620 891,601 +0.07(+1.65%)
Sep 09, 2015 4.620 4.656 4.537 4.545 597,861 +0.07(+1.51%)
Sep 08, 2015 4.432 4.492 4.417 4.477 312,968 +0.02(+0.50%)
Sep 04, 2015 4.470 4.455 4.455 4.455 507,810 -0.12(-2.62%)
Sep 03, 2015 4.597 4.627 4.560 4.575 247,717 -0.01(-0.33%)
Sep 02, 2015 4.597 4.597 4.515 4.590 321,922 +0.07(+1.49%)
Sep 01, 2015 4.567 4.575 4.496 4.522 561,107 -0.17(-3.67%)
Aug 31, 2015 4.747 4.754 4.687 4.694 464,296 -0.13(-2.64%)
Aug 28, 2015 4.784 4.859 4.769 4.822 857,040 +0.07(+1.58%)
Aug 27, 2015 4.732 4.754 4.679 4.747 534,141 +0.03(+0.63%)
Aug 26, 2015 4.687 4.717 4.575 4.717 769,722 +0.22(+5.00%)
Aug 25, 2015 4.694 4.694 4.492 4.492 1,157,972 +0.01(+0.17%)
Aug 24, 2015 4.380 4.560 4.275 4.485 1,094,940 -0.22(-4.77%)
Aug 21, 2015 4.837 4.859 4.702 4.709 542,233 -0.16(-3.23%)
Aug 20, 2015 4.994 5.016 4.844 4.867 1,055,064 -0.23(-4.55%)
Aug 19, 2015 5.099 5.136 5.069 5.099 975,774 -0.03(-0.58%)
Aug 18, 2015 5.144 5.151 5.114 5.129 274,977 -0.05(-1.01%)
Aug 17, 2015 5.121 5.181 5.091 5.181 706,505 +0.01(+0.14%)
Aug 14, 2015 5.136 5.185 5.124 5.174 521,268 +0.02(+0.44%)
Aug 13, 2015 5.129 5.181 5.127 5.151 758,202 -0.08(-1.57%)
Aug 12, 2015 5.218 5.248 5.144 5.233 2,601,125 -0.05(-0.99%)
Aug 11, 2015 5.241 5.320 5.241 5.286 500,621 -0.01(-0.28%)
Aug 10, 2015 5.271 5.323 5.271 5.301 178,615 +0.06(+1.14%)
Aug 07, 2015 5.233 5.256 5.211 5.241 178,095 +0.01(+0.29%)
Aug 06, 2015 5.241 5.256 5.211 5.226 210,651 -0.03(-0.57%)
Aug 05, 2015 5.263 5.286 5.233 5.256 310,466 +0.02(+0.43%)
Aug 04, 2015 5.248 5.263 5.226 5.233 280,185 -0.07(-1.27%)
Aug 03, 2015 5.308 5.316 5.271 5.301 338,952 -0.09(-1.67%)
Jul 31, 2015 5.353 5.391 5.338 5.391 929,310 -0.01(-0.14%)
Jul 30, 2015 5.391 5.436 5.368 5.398 413,024 +0.00(+0.00%)
Jul 29, 2015 5.413 5.451 5.301 5.398 295,557 +0.13(+2.41%)
Jul 28, 2015 5.226 5.271 5.196 5.271 447,503 +0.06(+1.15%)
Jul 27, 2015 5.204 5.218 5.159 5.211 577,123 -0.04(-0.71%)
Jul 24, 2015 5.323 5.331 5.248 5.248 615,102 -0.10(-1.82%)
Jul 23, 2015 5.353 5.376 5.331 5.346 276,030 -0.01(-0.28%)
Jul 22, 2015 5.368 5.398 5.301 5.361 500,256 -0.04(-0.69%)
Jul 21, 2015 5.406 5.421 5.376 5.398 2,690,498 -0.04(-0.69%)
Jul 20, 2015 5.421 5.451 5.406 5.436 310,843 +0.01(+0.28%)
Jul 17, 2015 5.368 5.421 5.353 5.421 350,228 +0.07(+1.26%)
Jul 16, 2015 5.361 5.391 5.346 5.353 2,309,312 +0.01(+0.14%)
Jul 15, 2015 5.391 5.406 5.331 5.346 607,879 -0.12(-2.19%)
Jul 14, 2015 5.421 5.481 5.383 5.466 562,658 +0.19(+3.55%)
Jul 13, 2015 5.256 5.293 5.241 5.278 356,581 +0.03(+0.57%)
Jul 10, 2015 5.248 5.256 5.166 5.248 489,639 +0.07(+1.45%)
Jul 09, 2015 5.226 5.248 5.159 5.174 478,744 +0.08(+1.62%)
Jul 08, 2015 5.181 5.181 5.061 5.091 704,037 -0.22(-4.23%)
Jul 07, 2015 5.338 5.338 5.248 5.316 419,985 -0.07(-1.25%)
Jul 06, 2015 5.338 5.421 5.323 5.383 909,072 +0.25(+4.81%)
Jul 02, 2015 5.151 5.136 5.136 5.136 568,982 -0.06(-1.15%)
Jul 01, 2015 5.211 5.233 5.166 5.196 528,726 +0.13(+2.66%)
Jun 30, 2015 5.084 5.099 5.046 5.061 390,164 +0.07(+1.50%)
Jun 29, 2015 5.069 5.069 4.979 4.986 512,457 -0.13(-2.49%)
Jun 26, 2015 5.099 5.121 5.091 5.114 259,952 +0.07(+1.49%)
Jun 25, 2015 5.054 5.069 5.031 5.039 249,994 +0.01(+0.30%)
Jun 24, 2015 5.084 5.099 5.024 5.024 328,610 -0.06(-1.18%)
Jun 23, 2015 5.076 5.099 5.069 5.084 432,603 +0.10(+2.11%)
Jun 22, 2015 4.956 4.994 4.956 4.979 301,273 +0.10(+1.99%)
Jun 19, 2015 4.897 4.897 4.867 4.882 359,906 +0.01(+0.31%)
Jun 18, 2015 4.852 4.882 4.837 4.867 733,807 -0.04(-0.76%)
Jun 17, 2015 4.882 4.912 4.867 4.904 1,436,113 -0.01(-0.15%)
Jun 16, 2015 4.897 4.912 4.852 4.912 437,022 -0.04(-0.91%)
Jun 15, 2015 4.941 4.964 4.926 4.956 771,207 -0.03(-0.60%)
Jun 12, 2015 4.994 5.009 4.971 4.986 1,020,282 -0.09(-1.77%)
Jun 11, 2015 5.069 5.091 5.054 5.076 1,189,752 -0.01(-0.15%)
Jun 10, 2015 5.046 5.084 5.031 5.084 1,222,984 +0.05(+1.04%)
Jun 09, 2015 5.016 5.054 5.001 5.031 5,845,743 -0.01(-0.30%)
Jun 08, 2015 5.069 5.069 5.031 5.046 404,258 -0.06(-1.17%)
Jun 05, 2015 5.084 5.121 5.069 5.106 276,333 +0.01(+0.15%)
Jun 04, 2015 5.084 5.136 5.084 5.099 573,125 +0.07(+1.49%)
Jun 03, 2015 4.956 5.039 4.956 5.024 1,615,518 +0.11(+2.29%)
Jun 02, 2015 4.874 4.934 4.874 4.912 468,773 -0.07(-1.50%)
Jun 01, 2015 4.956 4.994 4.941 4.986 417,587 +0.03(+0.60%)
May 29, 2015 5.001 5.001 4.926 4.956 264,814 -0.07(-1.49%)
May 28, 2015 4.994 5.039 4.979 5.031 174,285 -0.01(-0.30%)
May 27, 2015 5.024 5.054 5.009 5.046 291,512 +0.08(+1.66%)
May 26, 2015 5.024 5.031 4.949 4.964 361,462 -0.18(-3.49%)
May 22, 2015 5.106 5.144 5.144 5.144 213,435 +0.07(+1.33%)
May 21, 2015 5.054 5.121 5.054 5.076 358,472 +0.02(+0.44%)
May 20, 2015 5.039 5.084 5.016 5.054 501,731 -0.04(-0.74%)
May 19, 2015 5.069 5.151 5.061 5.091 855,346 +0.14(+2.87%)
May 18, 2015 4.919 4.956 4.904 4.949 268,458 +0.01(+0.30%)
May 15, 2015 4.897 4.934 4.897 4.934 223,453 +0.02(+0.46%)
May 14, 2015 4.904 4.912 4.882 4.912 112,106 +0.01(+0.15%)
May 13, 2015 4.926 4.949 4.889 4.904 152,949 +0.02(+0.46%)
May 12, 2015 4.904 4.904 4.859 4.882 273,193 -0.14(-2.83%)
May 11, 2015 5.046 5.054 5.009 5.024 168,591 +0.02(+0.45%)
May 08, 2015 4.934 5.001 4.934 5.001 341,710 +0.16(+3.25%)
May 07, 2015 4.814 4.859 4.814 4.844 110,210 +0.02(+0.47%)
May 06, 2015 4.844 4.904 4.694 4.822 821,550 -0.02(-0.46%)
May 05, 2015 4.912 4.926 4.822 4.844 192,302 -0.10(-2.12%)
May 04, 2015 4.912 4.949 4.911 4.949 120,856 +0.04(+0.76%)
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.