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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.770 5.775 5.710 5.710 2,469,850 -0.20(-3.38%)
Apr 29, 2024 5.850 5.935 5.820 5.910 1,655,276 +0.09(+1.55%)
Apr 26, 2024 5.810 5.860 5.760 5.820 806,007 +0.01(+0.17%)
Apr 25, 2024 5.770 5.840 5.750 5.810 1,578,259 -0.10(-1.69%)
Apr 24, 2024 5.920 5.950 5.895 5.910 891,018 +0.02(+0.34%)
Apr 23, 2024 5.910 5.920 5.880 5.890 1,269,745 +0.01(+0.17%)
Apr 22, 2024 5.850 5.920 5.830 5.880 2,035,549 +0.11(+1.91%)
Apr 19, 2024 5.750 5.800 5.703 5.770 2,376,613 -0.10(-1.70%)
Apr 18, 2024 5.890 5.920 5.850 5.870 1,559,088 +0.01(+0.17%)
Apr 17, 2024 5.860 5.900 5.840 5.860 2,504,327 -0.06(-1.01%)
Apr 16, 2024 5.950 5.970 5.880 5.920 2,032,172 -0.21(-3.43%)
Apr 15, 2024 6.190 6.240 6.120 6.130 2,099,064 +0.02(+0.33%)
Apr 12, 2024 6.180 6.196 6.090 6.110 2,343,808 -0.13(-2.08%)
Apr 11, 2024 6.210 6.260 6.165 6.240 1,419,203 +0.09(+1.46%)
Apr 10, 2024 6.070 6.200 6.070 6.150 1,644,668 -0.05(-0.81%)
Apr 09, 2024 6.280 6.280 6.180 6.200 2,064,694 -0.03(-0.48%)
Apr 08, 2024 6.190 6.265 6.180 6.230 1,862,423 +0.08(+1.30%)
Apr 05, 2024 6.100 6.169 6.075 6.150 1,368,073 -0.03(-0.49%)
Apr 04, 2024 6.280 6.305 6.165 6.180 2,139,907 -0.04(-0.64%)
Apr 03, 2024 6.150 6.240 6.150 6.220 1,388,855 +0.08(+1.30%)
Apr 02, 2024 6.120 6.150 6.090 6.140 1,215,587 +0.01(+0.16%)
Apr 01, 2024 6.190 6.190 6.110 6.130 1,402,513 -0.29(-4.52%)
Mar 28, 2024 6.370 6.430 6.370 6.420 1,244,500 +0.04(+0.63%)
Mar 27, 2024 6.400 6.410 6.340 6.380 1,678,337 -0.07(-1.09%)
Mar 26, 2024 6.530 6.555 6.440 6.450 3,488,294 -0.07(-1.07%)
Mar 25, 2024 6.500 6.546 6.460 6.520 2,091,072 +0.02(+0.31%)
Mar 22, 2024 6.560 6.560 6.474 6.500 2,116,493 -0.07(-1.07%)
Mar 21, 2024 6.550 6.617 6.540 6.570 2,792,989 +0.18(+2.82%)
Mar 20, 2024 6.310 6.400 6.274 6.390 1,797,353 +0.09(+1.43%)
Mar 19, 2024 6.320 6.330 6.250 6.300 2,685,662 -0.03(-0.47%)
Mar 18, 2024 6.260 6.340 6.240 6.330 2,809,133 +0.19(+3.09%)
Mar 15, 2024 6.110 6.160 6.100 6.140 2,889,857 +0.05(+0.82%)
Mar 14, 2024 6.130 6.160 6.070 6.090 2,871,233 -0.01(-0.16%)
Mar 13, 2024 6.060 6.110 6.059 6.100 2,145,199 +0.01(+0.16%)
Mar 12, 2024 6.020 6.100 6.020 6.090 1,648,645 +0.09(+1.50%)
Mar 11, 2024 6.010 6.020 5.945 6.000 2,724,822 -0.25(-4.00%)
Mar 08, 2024 6.270 6.325 6.220 6.250 2,939,653 +0.01(+0.16%)
Mar 07, 2024 6.210 6.280 6.210 6.240 2,104,995 +0.07(+1.13%)
Mar 06, 2024 6.150 6.220 6.130 6.170 3,795,829 +0.12(+1.98%)
Mar 05, 2024 6.020 6.100 6.000 6.050 2,748,295 +0.18(+3.07%)
Mar 04, 2024 5.860 5.905 5.820 5.870 2,664,123 +0.03(+0.51%)
Mar 01, 2024 5.780 5.848 5.780 5.840 1,637,090 +0.12(+2.10%)
Feb 29, 2024 5.730 5.746 5.670 5.720 2,469,774 -0.04(-0.69%)
Feb 28, 2024 5.700 5.775 5.700 5.760 2,123,343 -0.01(-0.17%)
Feb 27, 2024 5.710 5.780 5.690 5.770 3,163,937 +0.11(+1.94%)
Feb 26, 2024 5.680 5.685 5.640 5.660 1,043,702 -0.03(-0.53%)
Feb 23, 2024 5.710 5.720 5.680 5.690 1,501,605 +0.01(+0.18%)
Feb 22, 2024 5.630 5.690 5.610 5.680 1,784,527 +0.11(+1.97%)
Feb 21, 2024 5.570 5.590 5.480 5.570 2,239,849 +0.01(+0.18%)
Feb 20, 2024 5.530 5.575 5.520 5.560 1,675,266 +0.03(+0.54%)
Feb 16, 2024 5.480 5.540 5.480 5.530 2,192,989 +0.08(+1.47%)
Feb 15, 2024 5.430 5.470 5.410 5.450 2,045,390 +0.01(+0.18%)
Feb 14, 2024 5.430 5.450 5.390 5.440 6,969,730 +0.05(+0.93%)
Feb 13, 2024 5.420 5.440 5.350 5.390 2,792,369 -0.06(-1.10%)
Feb 12, 2024 5.450 5.485 5.450 5.450 1,700,589 +0.01(+0.18%)
Feb 09, 2024 5.420 5.440 5.385 5.440 1,930,337 +0.00(+0.00%)
Feb 08, 2024 5.440 5.460 5.410 5.440 1,992,174 -0.04(-0.73%)
Feb 07, 2024 5.500 5.516 5.450 5.480 2,017,878 -0.04(-0.72%)
Feb 06, 2024 5.520 5.530 5.480 5.520 2,615,784 +0.03(+0.55%)
Feb 05, 2024 5.470 5.530 5.440 5.490 3,670,815 +0.06(+1.10%)
Feb 02, 2024 5.410 5.475 5.370 5.430 9,893,999 -0.09(-1.63%)
Feb 01, 2024 5.570 5.585 5.470 5.520 11,012,316 -0.22(-3.83%)
Jan 31, 2024 5.580 5.910 5.530 5.740 18,149,388 +0.53(+10.17%)
Jan 30, 2024 5.210 5.260 5.190 5.210 5,341,058 -0.03(-0.57%)
Jan 29, 2024 5.150 5.240 5.130 5.240 7,106,439 +0.15(+2.95%)
Jan 26, 2024 5.060 5.140 5.045 5.090 5,987,114 -0.01(-0.20%)
Jan 25, 2024 5.160 5.160 5.090 5.100 4,186,190 +0.00(+0.00%)
Jan 24, 2024 5.030 5.110 4.990 5.100 7,236,104 +0.11(+2.20%)
Jan 23, 2024 5.010 5.025 4.945 4.990 4,246,776 -0.05(-0.99%)
Jan 22, 2024 5.040 5.070 5.010 5.040 9,235,469 +0.09(+1.82%)
Jan 19, 2024 4.920 4.970 4.890 4.950 6,794,419 +0.02(+0.41%)
Jan 18, 2024 4.940 4.960 4.870 4.930 7,420,362 +0.01(+0.20%)
Jan 17, 2024 4.920 4.960 4.900 4.920 8,152,610 -0.12(-2.38%)
Jan 16, 2024 4.990 5.060 4.970 5.040 7,967,066 +0.28(+5.88%)
Jan 12, 2024 4.780 4.800 4.724 4.760 8,239,099 +0.01(+0.21%)
Jan 11, 2024 4.750 4.790 4.730 4.750 12,461,984 +0.04(+0.85%)
Jan 10, 2024 4.680 4.720 4.652 4.710 4,734,692 +0.04(+0.86%)
Jan 09, 2024 4.700 4.700 4.650 4.670 5,127,621 -0.05(-1.06%)
Jan 08, 2024 4.700 4.738 4.675 4.720 5,222,855 +0.02(+0.43%)
Jan 05, 2024 4.590 4.760 4.590 4.700 9,929,674 +0.19(+4.21%)
Jan 04, 2024 4.470 4.570 4.463 4.510 12,558,242 +0.04(+0.89%)
Jan 03, 2024 4.430 4.490 4.430 4.470 9,606,895 +0.01(+0.22%)
Jan 02, 2024 4.480 4.500 4.450 4.460 8,730,520 -0.05(-1.11%)
Dec 29, 2023 4.500 4.540 4.480 4.510 3,214,392 +0.00(+0.00%)
Dec 28, 2023 4.490 4.535 4.490 4.510 2,187,680 +0.06(+1.35%)
Dec 27, 2023 4.470 4.490 4.450 4.450 1,556,328 -0.01(-0.22%)
Dec 26, 2023 4.470 4.488 4.440 4.460 970,533 -0.04(-0.89%)
Dec 22, 2023 4.500 4.530 4.490 4.500 773,749 +0.02(+0.45%)
Dec 21, 2023 4.470 4.480 4.435 4.480 1,463,100 +0.05(+1.13%)
Dec 20, 2023 4.450 4.480 4.420 4.430 1,891,691 +0.05(+1.14%)
Dec 19, 2023 4.380 4.400 4.340 4.380 1,506,197 +0.01(+0.23%)
Dec 18, 2023 4.350 4.380 4.350 4.370 1,287,403 +0.07(+1.63%)
Dec 15, 2023 4.390 4.400 4.300 4.300 1,551,203 -0.05(-1.15%)
Dec 14, 2023 4.300 4.410 4.290 4.350 5,865,045 +0.04(+0.93%)
Dec 13, 2023 4.250 4.330 4.230 4.310 4,433,801 +0.06(+1.41%)
Dec 12, 2023 4.210 4.275 4.205 4.250 5,535,729 +0.04(+0.95%)
Dec 11, 2023 4.180 4.230 4.130 4.210 12,221,391 +0.02(+0.48%)
Dec 08, 2023 4.150 4.200 4.120 4.190 5,810,146 -0.03(-0.71%)
Dec 07, 2023 4.180 4.230 4.160 4.220 5,289,478 +0.08(+1.93%)
Dec 06, 2023 4.150 4.200 4.130 4.140 5,480,330 +0.06(+1.47%)
Dec 05, 2023 4.070 4.110 4.060 4.080 4,093,328 -0.02(-0.49%)
Dec 04, 2023 4.130 4.140 4.090 4.100 4,148,037 -0.05(-1.20%)
Dec 01, 2023 4.100 4.175 4.090 4.150 6,320,102 +0.04(+0.97%)
Nov 30, 2023 4.140 4.140 4.100 4.110 3,381,132 +0.01(+0.24%)
Nov 29, 2023 4.080 4.110 4.070 4.100 4,726,597 +0.04(+0.99%)
Nov 28, 2023 4.070 4.075 4.030 4.060 7,651,018 -0.06(-1.46%)
Nov 27, 2023 4.120 4.130 4.100 4.120 3,704,821 +0.03(+0.73%)
Nov 24, 2023 4.110 4.120 4.090 4.090 1,241,230 -0.06(-1.45%)
Nov 22, 2023 4.120 4.170 4.120 4.150 5,969,825 +0.02(+0.48%)
Nov 21, 2023 4.140 4.175 4.130 4.130 5,234,973 -0.07(-1.67%)
Nov 20, 2023 4.170 4.210 4.161 4.200 6,098,249 +0.03(+0.72%)
Nov 17, 2023 4.120 4.200 4.120 4.170 6,237,879 +0.10(+2.46%)
Nov 16, 2023 4.090 4.110 4.060 4.070 5,818,001 -0.02(-0.49%)
Nov 15, 2023 4.120 4.130 4.075 4.090 6,112,377 -0.05(-1.21%)
Nov 14, 2023 4.080 4.140 4.060 4.140 8,333,718 +0.11(+2.73%)
Nov 13, 2023 4.040 4.080 4.014 4.030 7,103,786 -0.01(-0.25%)
Nov 10, 2023 4.020 4.050 3.960 4.040 9,878,530 +0.06(+1.51%)
Nov 09, 2023 3.970 4.060 3.970 3.980 8,588,777 +0.06(+1.53%)
Nov 08, 2023 3.980 3.990 3.900 3.920 6,922,676 -0.21(-5.08%)
Nov 07, 2023 4.090 4.130 4.070 4.130 7,169,899 +0.00(+0.00%)
Nov 06, 2023 4.140 4.150 4.100 4.130 7,547,909 +0.00(+0.00%)
Nov 03, 2023 4.140 4.180 4.121 4.130 9,892,371 +0.04(+0.98%)
Nov 02, 2023 4.070 4.110 4.050 4.090 7,875,198 +0.04(+0.99%)
Nov 01, 2023 3.910 4.090 3.910 4.050 9,714,938 +0.18(+4.65%)
Oct 31, 2023 3.910 3.930 3.850 3.870 10,012,029 -0.06(-1.53%)
Oct 30, 2023 3.870 3.950 3.840 3.930 10,021,089 +0.00(+0.00%)
Oct 27, 2023 3.860 3.930 3.810 3.930 9,649,969 +0.15(+3.97%)
Oct 26, 2023 3.790 3.810 3.750 3.780 9,035,114 -0.06(-1.56%)
Oct 25, 2023 3.810 3.860 3.810 3.840 8,202,950 +0.01(+0.26%)
Oct 24, 2023 3.830 3.860 3.820 3.830 5,674,060 +0.00(+0.00%)
Oct 23, 2023 3.840 3.880 3.810 3.830 9,510,773 -0.03(-0.78%)
Oct 20, 2023 3.900 3.900 3.840 3.860 8,779,181 -0.04(-1.03%)
Oct 19, 2023 3.920 3.990 3.900 3.900 10,273,230 -0.04(-1.02%)
Oct 18, 2023 4.010 4.035 3.930 3.940 8,881,624 -0.08(-1.99%)
Oct 17, 2023 3.960 4.060 3.950 4.020 8,151,805 +0.02(+0.50%)
Oct 16, 2023 3.980 4.030 3.970 4.000 7,477,596 +0.04(+1.01%)
Oct 13, 2023 4.020 4.030 3.930 3.960 11,842,859 -0.10(-2.46%)
Oct 12, 2023 4.080 4.090 4.020 4.060 10,693,876 -0.04(-0.98%)
Oct 11, 2023 4.090 4.105 4.050 4.100 10,654,744 +0.00(+0.00%)
Oct 10, 2023 4.110 4.130 4.080 4.100 8,542,344 +0.05(+1.23%)
Oct 09, 2023 4.030 4.065 4.000 4.050 7,615,850 +0.00(+0.00%)
Oct 06, 2023 4.010 4.070 3.990 4.050 13,684,648 +0.04(+1.00%)
Oct 05, 2023 3.950 4.030 3.950 4.010 10,365,527 +0.16(+4.16%)
Oct 04, 2023 3.860 3.860 3.800 3.850 9,696,871 -0.07(-1.79%)
Oct 03, 2023 3.950 3.950 3.890 3.920 9,657,826 -0.09(-2.24%)
Oct 02, 2023 4.010 4.040 3.980 4.010 10,739,464 -0.01(-0.25%)
Sep 29, 2023 4.070 4.070 4.000 4.020 9,726,201 -0.12(-2.90%)
Sep 28, 2023 4.130 4.175 4.110 4.140 9,096,264 -0.01(-0.14%)
Sep 27, 2023 4.116 4.163 4.082 4.146 5,552,402 +0.05(+1.20%)
Sep 26, 2023 4.146 4.175 4.086 4.096 6,830,712 -0.08(-1.89%)
Sep 25, 2023 4.175 4.195 4.156 4.175 9,366,659 -0.07(-1.63%)
Sep 22, 2023 4.284 4.284 4.225 4.244 5,464,190 -0.03(-0.69%)
Sep 21, 2023 4.274 4.294 4.244 4.274 5,086,145 -0.04(-0.92%)
Sep 20, 2023 4.363 4.383 4.304 4.313 2,398,261 -0.09(-2.02%)
Sep 19, 2023 4.363 4.412 4.363 4.402 3,364,151 +0.07(+1.59%)
Sep 18, 2023 4.313 4.343 4.291 4.333 3,235,177 +0.01(+0.23%)
Sep 15, 2023 4.333 4.343 4.316 4.323 2,935,482 +0.00(+0.00%)
Sep 14, 2023 4.244 4.363 4.244 4.323 3,338,554 +0.12(+2.82%)
Sep 13, 2023 4.165 4.205 4.165 4.205 3,249,927 +0.09(+2.16%)
Sep 12, 2023 4.106 4.126 4.086 4.116 5,397,942 -0.03(-0.71%)
Sep 11, 2023 4.086 4.156 4.086 4.146 6,033,543 +0.12(+2.94%)
Sep 08, 2023 4.027 4.037 3.993 4.027 3,516,831 +0.00(+0.00%)
Sep 07, 2023 4.017 4.047 4.008 4.027 2,020,349 +0.00(+0.00%)
Sep 06, 2023 3.998 4.042 3.998 4.027 1,782,193 +0.08(+2.00%)
Sep 05, 2023 3.938 3.963 3.929 3.948 1,137,592 +0.02(+0.50%)
Sep 01, 2023 3.899 3.938 3.889 3.929 1,041,184 +0.10(+2.58%)
Aug 31, 2023 3.820 3.840 3.810 3.830 2,189,622 +0.01(+0.26%)
Aug 30, 2023 3.830 3.840 3.810 3.820 1,752,130 +0.00(+0.00%)
Aug 29, 2023 3.771 3.820 3.762 3.820 1,850,447 +0.05(+1.31%)
Aug 28, 2023 3.780 3.790 3.761 3.771 2,356,928 +0.03(+0.79%)
Aug 25, 2023 3.741 3.751 3.702 3.741 1,052,708 +0.03(+0.80%)
Aug 24, 2023 3.721 3.741 3.702 3.711 1,443,513 -0.02(-0.53%)
Aug 23, 2023 3.692 3.746 3.692 3.731 843,305 +0.05(+1.34%)
Aug 22, 2023 3.682 3.706 3.672 3.682 1,254,043 +0.04(+1.08%)
Aug 21, 2023 3.623 3.652 3.608 3.642 1,599,823 +0.03(+0.82%)
Aug 18, 2023 3.593 3.642 3.593 3.613 2,778,071 +0.00(+0.00%)
Aug 17, 2023 3.632 3.652 3.603 3.613 1,993,221 +0.02(+0.55%)
Aug 16, 2023 3.603 3.623 3.583 3.593 1,606,074 -0.01(-0.27%)
Aug 15, 2023 3.632 3.642 3.603 3.603 892,472 -0.05(-1.35%)
Aug 14, 2023 3.662 3.672 3.632 3.652 685,654 -0.04(-1.07%)
Aug 11, 2023 3.711 3.711 3.692 3.692 791,347 -0.02(-0.53%)
Aug 10, 2023 3.711 3.761 3.702 3.711 1,417,059 +0.01(+0.27%)
Aug 09, 2023 3.702 3.721 3.682 3.702 947,414 -0.08(-2.09%)
Aug 08, 2023 3.800 3.790 3.746 3.780 783,228 -0.06(-1.54%)
Aug 07, 2023 3.850 3.850 3.810 3.840 603,872 +0.05(+1.30%)
Aug 04, 2023 3.790 3.820 3.771 3.790 638,591 +0.06(+1.59%)
Aug 03, 2023 3.721 3.756 3.711 3.731 1,123,502 -0.02(-0.53%)
Aug 02, 2023 3.741 3.751 3.711 3.751 1,229,512 -0.06(-1.55%)
Aug 01, 2023 4.017 4.027 3.711 3.810 3,370,744 -0.32(-7.66%)
Jul 31, 2023 4.136 4.136 4.111 4.126 341,198 -0.02(-0.48%)
Jul 28, 2023 4.116 4.165 4.106 4.146 453,816 +0.07(+1.69%)
Jul 27, 2023 4.086 4.116 4.057 4.077 358,665 +0.00(+0.00%)
Jul 26, 2023 4.057 4.077 4.037 4.077 337,190 +0.02(+0.49%)
Jul 25, 2023 4.047 4.067 4.032 4.057 489,315 +0.07(+1.73%)
Jul 24, 2023 3.938 4.003 3.938 3.988 391,928 +0.05(+1.25%)
Jul 21, 2023 3.968 3.968 3.919 3.938 265,156 -0.03(-0.75%)
Jul 20, 2023 3.958 3.983 3.948 3.968 511,553 -0.04(-0.99%)
Jul 19, 2023 3.978 4.012 3.978 4.008 404,408 +0.05(+1.25%)
Jul 18, 2023 3.938 3.968 3.933 3.958 507,023 +0.05(+1.26%)
Jul 17, 2023 3.879 3.919 3.879 3.909 213,772 +0.00(+0.00%)
Jul 14, 2023 3.938 3.943 3.899 3.909 425,747 -0.04(-1.00%)
Jul 13, 2023 3.909 3.958 3.909 3.948 529,591 +0.06(+1.52%)
Jul 12, 2023 3.850 3.899 3.850 3.889 341,430 +0.05(+1.29%)
Jul 11, 2023 3.810 3.840 3.800 3.840 317,484 +0.03(+0.78%)
Jul 10, 2023 3.790 3.820 3.780 3.810 270,783 +0.00(+0.00%)
Jul 07, 2023 3.761 3.820 3.761 3.810 375,205 +0.06(+1.58%)
Jul 06, 2023 3.810 3.810 3.741 3.751 313,303 -0.10(-2.56%)
Jul 05, 2023 3.830 3.850 3.820 3.850 584,719 +0.02(+0.52%)
Jul 03, 2023 3.830 3.850 3.825 3.830 306,101 +0.05(+1.31%)
Jun 30, 2023 3.771 3.800 3.761 3.780 931,233 +0.02(+0.53%)
Jun 29, 2023 3.751 3.771 3.721 3.761 797,892 -0.06(-1.55%)
Jun 28, 2023 3.800 3.830 3.790 3.820 503,858 +0.09(+2.38%)
Jun 27, 2023 3.731 3.741 3.702 3.731 1,148,047 -0.02(-0.53%)
Jun 26, 2023 3.741 3.771 3.721 3.751 504,378 +0.00(+0.00%)
Jun 23, 2023 3.780 3.780 3.731 3.751 558,063 -0.12(-3.06%)
Jun 22, 2023 3.850 3.879 3.845 3.869 371,398 +0.00(+0.00%)
Jun 21, 2023 3.830 3.889 3.823 3.869 889,337 +0.06(+1.55%)
Jun 20, 2023 3.850 3.850 3.780 3.810 616,718 -0.10(-2.53%)
Jun 16, 2023 3.938 3.958 3.899 3.909 1,191,019 +0.00(+0.00%)
Jun 15, 2023 3.850 3.909 3.840 3.909 1,370,301 +0.43(+12.50%)
May 08, 2023 3.465 3.504 3.465 3.474 310,427 +0.00(+0.00%)
May 05, 2023 3.386 3.484 3.386 3.474 1,824,286 +0.12(+3.53%)
May 04, 2023 3.386 3.399 3.336 3.356 1,087,774 -0.04(-1.16%)
May 03, 2023 3.396 3.435 3.391 3.396 2,589,709 -0.01(-0.29%)
May 02, 2023 3.415 3.425 3.356 3.405 1,500,190 -0.10(-2.82%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.