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 (%)
May 31, 2016 9.800 9.800 9.650 9.690 28,460 -0.16(-1.57%)
May 27, 2016 9.845 9.845 9.845 0 +0.00(+0.00%)
May 26, 2016 9.880 9.880 9.800 9.845 43,263 +0.01(+0.05%)
May 25, 2016 9.690 9.860 9.690 9.840 24,707 +0.31(+3.31%)
May 24, 2016 9.360 9.550 9.340 9.525 94,977 +0.28(+3.03%)
May 23, 2016 9.240 9.290 9.230 9.245 46,897 -0.12(-1.33%)
May 20, 2016 9.350 9.391 9.330 9.370 129,170 +0.13(+1.41%)
May 19, 2016 9.280 9.320 9.210 9.240 83,337 -0.03(-0.32%)
May 18, 2016 9.220 9.360 9.190 9.270 94,592 +0.06(+0.65%)
May 17, 2016 9.220 9.290 9.190 9.210 72,727 -0.07(-0.75%)
May 16, 2016 9.150 9.280 9.150 9.280 95,211 +0.18(+1.98%)
May 13, 2016 9.210 9.210 9.100 9.100 41,540 -0.10(-1.09%)
May 12, 2016 9.300 9.300 9.140 9.200 240,722 -0.10(-1.08%)
May 11, 2016 9.290 9.400 9.280 9.300 72,537 -0.10(-1.06%)
May 10, 2016 9.320 9.400 9.320 9.400 125,157 +0.15(+1.62%)
May 09, 2016 9.250 9.310 9.190 9.250 37,483 +0.13(+1.43%)
May 06, 2016 9.110 9.120 9.050 9.120 28,251 -0.17(-1.83%)
May 05, 2016 9.340 9.380 9.210 9.290 45,434 -0.03(-0.27%)
May 04, 2016 9.350 9.360 9.280 9.315 53,905 -0.16(-1.64%)
May 03, 2016 9.530 9.530 9.420 9.470 104,040 -0.33(-3.37%)
May 02, 2016 9.730 9.800 9.670 9.800 33,040 +0.09(+0.93%)
Apr 29, 2016 9.720 9.750 9.640 9.710 31,743 -0.10(-1.02%)
Apr 28, 2016 9.750 9.840 9.750 9.810 43,334 -0.03(-0.30%)
Apr 27, 2016 9.760 9.844 9.760 9.840 58,595 +0.11(+1.13%)
Apr 26, 2016 9.760 9.810 9.730 9.730 109,530 +0.01(+0.10%)
Apr 25, 2016 9.715 9.740 9.640 9.720 26,989 -0.14(-1.42%)
Apr 22, 2016 9.835 9.920 9.790 9.860 56,524 +0.01(+0.10%)
Apr 21, 2016 9.940 9.945 9.850 9.850 38,904 +0.03(+0.31%)
Apr 20, 2016 9.820 9.870 9.790 9.820 67,886 +0.10(+1.03%)
Apr 19, 2016 9.770 9.800 9.690 9.720 60,606 +0.20(+2.10%)
Apr 18, 2016 9.520 9.600 9.500 9.520 53,606 -0.02(-0.21%)
Apr 15, 2016 9.560 9.570 9.510 9.540 38,059 +0.02(+0.21%)
Apr 14, 2016 9.580 9.590 9.510 9.520 35,875 -0.03(-0.31%)
Apr 13, 2016 9.610 9.670 9.550 9.550 44,658 +0.12(+1.27%)
Apr 12, 2016 9.370 9.430 9.300 9.430 76,802 +0.05(+0.53%)
Apr 11, 2016 9.460 9.490 9.380 9.380 70,962 +0.05(+0.54%)
Apr 08, 2016 9.300 9.400 9.209 9.330 88,618 +0.28(+3.09%)
Apr 07, 2016 9.050 9.110 9.010 9.050 57,553 -0.23(-2.48%)
Apr 06, 2016 9.158 9.280 9.158 9.280 52,361 +0.17(+1.87%)
Apr 05, 2016 9.200 9.200 9.110 9.110 102,961 -0.32(-3.39%)
Apr 04, 2016 9.590 9.590 9.420 9.430 216,901 -0.16(-1.67%)
Apr 01, 2016 9.450 9.610 9.450 9.590 65,715 +0.05(+0.52%)
Mar 31, 2016 9.585 9.620 9.540 9.540 37,297 -0.07(-0.68%)
Mar 30, 2016 9.630 9.680 9.580 9.605 55,907 +0.12(+1.27%)
Mar 29, 2016 9.320 9.490 9.320 9.485 745,982 +0.12(+1.23%)
Mar 28, 2016 9.280 9.410 9.280 9.370 105,796 +0.03(+0.37%)
Mar 24, 2016 9.335 9.335 9.335 0 -0.27(-2.81%)
Mar 23, 2016 9.720 9.720 9.580 9.605 34,817 -0.21(-2.09%)
Mar 22, 2016 9.775 9.890 9.760 9.810 45,466 -0.13(-1.31%)
Mar 21, 2016 9.910 9.980 9.890 9.940 51,374 -0.18(-1.78%)
Mar 18, 2016 9.950 10.15 9.910 10.12 35,104 +0.12(+1.20%)
Mar 17, 2016 10.02 10.02 9.860 10.00 44,894 -0.75(-6.98%)
Mar 16, 2016 10.53 10.77 10.53 10.75 39,417 +0.07(+0.66%)
Mar 15, 2016 10.65 10.69 10.64 10.68 38,739 -0.10(-0.93%)
Mar 14, 2016 10.82 10.82 10.74 10.78 56,646 -0.13(-1.19%)
Mar 11, 2016 10.75 10.91 10.73 10.91 43,308 +0.52(+5.00%)
Mar 10, 2016 10.50 10.61 10.36 10.39 24,092 +0.07(+0.68%)
Mar 09, 2016 10.30 10.32 10.25 10.32 71,378 +0.12(+1.18%)
Mar 08, 2016 10.21 10.28 10.16 10.20 54,726 +0.00(+0.00%)
Mar 07, 2016 10.10 10.28 10.06 10.20 67,808 -0.13(-1.26%)
Mar 04, 2016 10.30 10.33 10.26 10.33 40,002 +0.03(+0.29%)
Mar 03, 2016 10.18 10.30 10.18 10.30 35,687 +0.10(+0.98%)
Mar 02, 2016 10.15 10.20 10.10 10.20 55,067 +0.10(+0.99%)
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.