Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.780 -0.110 (-1.87%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 5.645 5.661 5.586 5.635 2,506,878 -0.04(-0.69%)
Feb 28, 2024 5.616 5.690 5.616 5.675 2,155,242 -0.01(-0.17%)
Feb 27, 2024 5.625 5.694 5.606 5.685 3,211,469 +0.11(+1.94%)
Feb 26, 2024 5.596 5.601 5.557 5.576 1,059,381 -0.03(-0.53%)
Feb 23, 2024 5.625 5.635 5.596 5.606 1,524,164 +0.01(+0.18%)
Feb 22, 2024 5.547 5.606 5.527 5.596 1,811,336 +0.11(+1.97%)
Feb 21, 2024 5.488 5.507 5.399 5.488 2,273,498 +0.01(+0.18%)
Feb 20, 2024 5.448 5.492 5.438 5.478 1,700,434 +0.03(+0.54%)
Feb 16, 2024 5.399 5.458 5.399 5.448 2,225,934 +0.08(+1.47%)
Feb 15, 2024 5.350 5.389 5.330 5.369 2,076,118 +0.01(+0.18%)
Feb 14, 2024 5.350 5.369 5.310 5.359 7,074,438 +0.05(+0.93%)
Feb 13, 2024 5.340 5.359 5.271 5.310 2,834,319 -0.06(-1.10%)
Feb 12, 2024 5.369 5.404 5.369 5.369 1,726,137 +0.01(+0.18%)
Feb 09, 2024 5.340 5.359 5.305 5.359 1,959,337 +0.00(+0.00%)
Feb 08, 2024 5.359 5.379 5.330 5.359 2,022,103 -0.04(-0.73%)
Feb 07, 2024 5.419 5.434 5.369 5.399 2,048,193 -0.04(-0.72%)
Feb 06, 2024 5.438 5.448 5.399 5.438 2,655,081 +0.03(+0.55%)
Feb 05, 2024 5.389 5.448 5.359 5.409 3,725,962 +0.06(+1.10%)
Feb 02, 2024 5.330 5.394 5.291 5.350 10,042,639 -0.09(-1.63%)
Feb 01, 2024 5.488 5.502 5.389 5.438 11,177,757 -0.22(-3.83%)
Jan 31, 2024 5.497 5.823 5.448 5.655 18,422,052 +0.52(+10.17%)
Jan 30, 2024 5.133 5.182 5.113 5.133 5,421,298 -0.03(-0.57%)
Jan 29, 2024 5.074 5.162 5.054 5.162 7,213,201 +0.15(+2.95%)
Jan 26, 2024 4.985 5.064 4.970 5.015 6,077,060 -0.01(-0.20%)
Jan 25, 2024 5.084 5.084 5.015 5.025 4,249,080 +0.00(+0.00%)
Jan 24, 2024 4.956 5.034 4.916 5.025 7,344,814 +0.11(+2.20%)
Jan 23, 2024 4.936 4.951 4.872 4.916 4,310,576 -0.05(-0.99%)
Jan 22, 2024 4.965 4.995 4.936 4.965 9,374,216 +0.09(+1.82%)
Jan 19, 2024 4.847 4.896 4.818 4.877 6,896,493 +0.02(+0.41%)
Jan 18, 2024 4.867 4.887 4.798 4.857 7,531,840 +0.01(+0.20%)
Jan 17, 2024 4.847 4.887 4.827 4.847 8,275,089 -0.12(-2.38%)
Jan 16, 2024 4.916 4.985 4.896 4.965 8,086,757 +0.28(+5.88%)
Jan 12, 2024 4.709 4.729 4.654 4.690 8,362,877 +0.01(+0.21%)
Jan 11, 2024 4.680 4.719 4.660 4.680 12,649,204 +0.04(+0.85%)
Jan 10, 2024 4.611 4.650 4.584 4.640 4,805,822 +0.04(+0.86%)
Jan 09, 2024 4.630 4.630 4.581 4.601 5,204,654 -0.05(-1.06%)
Jan 08, 2024 4.630 4.668 4.606 4.650 5,301,319 +0.02(+0.43%)
Jan 05, 2024 4.522 4.690 4.522 4.630 10,078,850 +0.19(+4.21%)
Jan 04, 2024 4.404 4.502 4.397 4.443 12,746,908 +0.04(+0.89%)
Jan 03, 2024 4.364 4.424 4.364 4.404 9,751,222 +0.01(+0.22%)
Jan 02, 2024 4.414 4.433 4.384 4.394 8,861,681 -0.05(-1.11%)
Dec 29, 2023 4.433 4.473 4.414 4.443 3,262,682 +0.00(+0.00%)
Dec 28, 2023 4.424 4.468 4.424 4.443 2,220,546 +0.06(+1.35%)
Dec 27, 2023 4.404 4.424 4.384 4.384 1,579,709 -0.01(-0.22%)
Dec 26, 2023 4.404 4.422 4.374 4.394 985,113 -0.04(-0.89%)
Dec 22, 2023 4.433 4.463 4.424 4.433 785,373 +0.02(+0.45%)
Dec 21, 2023 4.404 4.414 4.369 4.414 1,485,080 +0.05(+1.13%)
Dec 20, 2023 4.384 4.414 4.355 4.364 1,920,110 +0.05(+1.14%)
Dec 19, 2023 4.315 4.335 4.276 4.315 1,528,825 +0.01(+0.23%)
Dec 18, 2023 4.286 4.315 4.286 4.305 1,306,744 +0.07(+1.63%)
Dec 15, 2023 4.325 4.335 4.236 4.236 1,574,507 -0.05(-1.15%)
Dec 14, 2023 4.236 4.345 4.226 4.286 5,953,157 +0.04(+0.93%)
Dec 13, 2023 4.187 4.266 4.167 4.246 4,500,411 +0.06(+1.41%)
Dec 12, 2023 4.148 4.212 4.143 4.187 5,618,893 +0.04(+0.95%)
Dec 11, 2023 4.118 4.167 4.069 4.148 12,404,996 +0.02(+0.48%)
Dec 08, 2023 4.089 4.138 4.059 4.128 5,897,433 -0.03(-0.71%)
Dec 07, 2023 4.118 4.167 4.098 4.158 5,368,943 +0.08(+1.93%)
Dec 06, 2023 4.089 4.138 4.069 4.079 5,562,662 +0.06(+1.47%)
Dec 05, 2023 4.010 4.049 4.000 4.020 4,154,823 -0.02(-0.49%)
Dec 04, 2023 4.069 4.079 4.029 4.039 4,210,354 -0.05(-1.20%)
Dec 01, 2023 4.039 4.113 4.029 4.089 6,415,050 +0.04(+0.97%)
Nov 30, 2023 4.079 4.079 4.039 4.049 3,431,927 +0.01(+0.24%)
Nov 29, 2023 4.020 4.049 4.010 4.039 4,797,606 +0.04(+0.99%)
Nov 28, 2023 4.010 4.015 3.970 4.000 7,765,961 -0.06(-1.46%)
Nov 27, 2023 4.059 4.069 4.039 4.059 3,760,479 +0.03(+0.73%)
Nov 24, 2023 4.049 4.059 4.029 4.029 1,259,877 -0.06(-1.45%)
Nov 22, 2023 4.059 4.108 4.059 4.089 6,059,511 +0.02(+0.48%)
Nov 21, 2023 4.079 4.113 4.069 4.069 5,313,619 -0.07(-1.67%)
Nov 20, 2023 4.108 4.148 4.099 4.138 6,189,864 +0.03(+0.72%)
Nov 17, 2023 4.059 4.138 4.059 4.108 6,331,592 +0.10(+2.46%)
Nov 16, 2023 4.029 4.049 4.000 4.010 5,905,406 -0.02(-0.49%)
Nov 15, 2023 4.059 4.069 4.015 4.029 6,204,205 -0.05(-1.21%)
Nov 14, 2023 4.020 4.079 4.000 4.079 8,458,918 +0.11(+2.73%)
Nov 13, 2023 3.980 4.020 3.955 3.970 7,210,508 -0.01(-0.25%)
Nov 10, 2023 3.961 3.990 3.901 3.980 10,026,938 +0.06(+1.51%)
Nov 09, 2023 3.911 4.000 3.911 3.921 8,717,808 +0.06(+1.53%)
Nov 08, 2023 3.921 3.931 3.842 3.862 7,026,677 -0.21(-5.08%)
Nov 07, 2023 4.029 4.069 4.010 4.069 7,277,614 +0.00(+0.00%)
Nov 06, 2023 4.079 4.089 4.039 4.069 7,661,303 +0.00(+0.00%)
Nov 03, 2023 4.079 4.118 4.060 4.069 10,040,987 +0.04(+0.98%)
Nov 02, 2023 4.010 4.049 3.990 4.029 7,993,509 +0.04(+0.99%)
Nov 01, 2023 3.852 4.029 3.852 3.990 9,860,888 +0.18(+4.65%)
Oct 31, 2023 3.852 3.872 3.793 3.813 10,162,442 -0.06(-1.53%)
Oct 30, 2023 3.813 3.892 3.783 3.872 10,171,638 +0.00(+0.00%)
Oct 27, 2023 3.803 3.872 3.754 3.872 9,794,943 +0.15(+3.97%)
Oct 26, 2023 3.734 3.754 3.695 3.724 9,170,851 -0.06(-1.56%)
Oct 25, 2023 3.754 3.803 3.754 3.783 8,326,185 +0.01(+0.26%)
Oct 24, 2023 3.773 3.803 3.763 3.773 5,759,303 +0.00(+0.00%)
Oct 23, 2023 3.783 3.823 3.754 3.773 9,653,656 -0.03(-0.78%)
Oct 20, 2023 3.842 3.842 3.783 3.803 8,911,073 -0.04(-1.03%)
Oct 19, 2023 3.862 3.931 3.842 3.842 10,427,567 -0.04(-1.02%)
Oct 18, 2023 3.951 3.975 3.872 3.882 9,015,055 -0.08(-1.99%)
Oct 17, 2023 3.901 4.000 3.892 3.961 8,274,271 +0.02(+0.50%)
Oct 16, 2023 3.921 3.970 3.911 3.941 7,589,934 +0.04(+1.01%)
Oct 13, 2023 3.961 3.970 3.872 3.901 12,020,777 -0.10(-2.46%)
Oct 12, 2023 4.020 4.029 3.961 4.000 10,854,533 -0.04(-0.98%)
Oct 11, 2023 4.029 4.044 3.990 4.039 10,814,813 +0.00(+0.00%)
Oct 10, 2023 4.049 4.069 4.020 4.039 8,670,678 +0.05(+1.23%)
Oct 09, 2023 3.970 4.005 3.941 3.990 7,730,265 +0.00(+0.00%)
Oct 06, 2023 3.951 4.010 3.931 3.990 13,890,236 +0.04(+1.00%)
Oct 05, 2023 3.892 3.970 3.892 3.951 10,521,251 +0.16(+4.16%)
Oct 04, 2023 3.803 3.803 3.744 3.793 9,842,550 -0.07(-1.79%)
Oct 03, 2023 3.892 3.892 3.832 3.862 9,802,918 -0.09(-2.24%)
Oct 02, 2023 3.951 3.980 3.921 3.951 10,900,806 -0.01(-0.25%)
Sep 29, 2023 4.010 4.010 3.941 3.961 9,872,320 -0.12(-2.90%)
Sep 28, 2023 4.069 4.113 4.049 4.079 9,232,920 -0.01(-0.14%)
Sep 27, 2023 4.055 4.101 4.021 4.084 5,635,817 +0.05(+1.20%)
Sep 26, 2023 4.084 4.114 4.026 4.036 6,933,331 -0.08(-1.89%)
Sep 25, 2023 4.114 4.133 4.094 4.114 9,507,377 -0.07(-1.63%)
Sep 22, 2023 4.220 4.220 4.162 4.182 5,546,279 -0.03(-0.69%)
Sep 21, 2023 4.211 4.230 4.182 4.211 5,162,556 -0.04(-0.92%)
Sep 20, 2023 4.298 4.318 4.240 4.250 2,434,290 -0.09(-2.02%)
Sep 19, 2023 4.298 4.347 4.298 4.337 3,414,692 +0.07(+1.59%)
Sep 18, 2023 4.250 4.279 4.228 4.269 3,283,780 +0.01(+0.23%)
Sep 15, 2023 4.269 4.279 4.252 4.259 2,979,583 +0.00(+0.00%)
Sep 14, 2023 4.182 4.298 4.182 4.259 3,388,710 +0.12(+2.82%)
Sep 13, 2023 4.104 4.143 4.104 4.143 3,298,752 +0.09(+2.16%)
Sep 12, 2023 4.045 4.065 4.026 4.055 5,479,037 -0.03(-0.71%)
Sep 11, 2023 4.026 4.094 4.026 4.084 6,124,186 +0.12(+2.94%)
Sep 08, 2023 3.968 3.977 3.934 3.968 3,569,665 +0.00(+0.00%)
Sep 07, 2023 3.958 3.987 3.948 3.968 2,050,701 +0.00(+0.00%)
Sep 06, 2023 3.938 3.982 3.938 3.968 1,808,967 +0.08(+2.00%)
Sep 05, 2023 3.880 3.904 3.870 3.890 1,154,683 +0.02(+0.50%)
Sep 01, 2023 3.841 3.880 3.832 3.870 1,056,826 +0.10(+2.58%)
Aug 31, 2023 3.763 3.783 3.754 3.773 2,222,517 +0.01(+0.26%)
Aug 30, 2023 3.773 3.783 3.754 3.763 1,778,453 +0.00(+0.00%)
Aug 29, 2023 3.715 3.763 3.706 3.763 1,878,247 +0.05(+1.31%)
Aug 28, 2023 3.725 3.734 3.705 3.715 2,392,337 +0.03(+0.79%)
Aug 25, 2023 3.686 3.695 3.647 3.686 1,068,523 +0.03(+0.80%)
Aug 24, 2023 3.666 3.686 3.647 3.656 1,465,199 -0.02(-0.53%)
Aug 23, 2023 3.637 3.690 3.637 3.676 855,974 +0.05(+1.34%)
Aug 22, 2023 3.627 3.652 3.618 3.627 1,272,886 +0.04(+1.08%)
Aug 21, 2023 3.569 3.598 3.554 3.588 1,623,858 +0.03(+0.82%)
Aug 18, 2023 3.540 3.588 3.540 3.559 2,819,807 +0.00(+0.00%)
Aug 17, 2023 3.579 3.598 3.549 3.559 2,023,166 +0.02(+0.55%)
Aug 16, 2023 3.549 3.569 3.530 3.540 1,630,203 -0.01(-0.27%)
Aug 15, 2023 3.579 3.588 3.549 3.549 905,880 -0.05(-1.35%)
Aug 14, 2023 3.608 3.618 3.579 3.598 695,954 -0.04(-1.07%)
Aug 11, 2023 3.656 3.656 3.637 3.637 803,236 -0.02(-0.53%)
Aug 10, 2023 3.656 3.705 3.647 3.656 1,438,348 +0.01(+0.27%)
Aug 09, 2023 3.647 3.666 3.627 3.647 961,648 -0.08(-2.09%)
Aug 08, 2023 3.744 3.734 3.690 3.725 794,995 -0.06(-1.54%)
Aug 07, 2023 3.793 3.793 3.754 3.783 612,944 +0.05(+1.30%)
Aug 04, 2023 3.734 3.763 3.715 3.734 648,185 +0.06(+1.59%)
Aug 03, 2023 3.666 3.700 3.656 3.676 1,140,381 -0.02(-0.53%)
Aug 02, 2023 3.686 3.695 3.656 3.695 1,247,983 -0.06(-1.55%)
Aug 01, 2023 3.958 3.968 3.656 3.754 3,421,383 -0.31(-7.66%)
Jul 31, 2023 4.075 4.075 4.050 4.065 346,324 -0.02(-0.48%)
Jul 28, 2023 4.055 4.104 4.045 4.084 460,633 +0.07(+1.69%)
Jul 27, 2023 4.026 4.055 3.997 4.016 364,054 +0.00(+0.00%)
Jul 26, 2023 3.997 4.016 3.977 4.016 342,255 +0.02(+0.49%)
Jul 25, 2023 3.987 4.007 3.973 3.997 496,666 +0.07(+1.73%)
Jul 24, 2023 3.880 3.943 3.880 3.929 397,816 +0.05(+1.25%)
Jul 21, 2023 3.909 3.909 3.861 3.880 269,140 -0.03(-0.75%)
Jul 20, 2023 3.900 3.924 3.890 3.909 519,238 -0.04(-0.99%)
Jul 19, 2023 3.919 3.953 3.919 3.948 410,483 +0.05(+1.25%)
Jul 18, 2023 3.880 3.909 3.875 3.900 514,640 +0.05(+1.26%)
Jul 17, 2023 3.822 3.861 3.822 3.851 216,983 +0.00(+0.00%)
Jul 14, 2023 3.880 3.885 3.841 3.851 432,143 -0.04(-1.00%)
Jul 13, 2023 3.851 3.900 3.851 3.890 537,547 +0.06(+1.52%)
Jul 12, 2023 3.793 3.841 3.793 3.831 346,560 +0.05(+1.29%)
Jul 11, 2023 3.754 3.783 3.744 3.783 322,253 +0.03(+0.78%)
Jul 10, 2023 3.734 3.763 3.725 3.754 274,851 +0.00(+0.00%)
Jul 07, 2023 3.705 3.763 3.705 3.754 380,842 +0.06(+1.58%)
Jul 06, 2023 3.754 3.754 3.686 3.695 318,010 -0.10(-2.56%)
Jul 05, 2023 3.773 3.793 3.763 3.793 593,504 +0.02(+0.52%)
Jul 03, 2023 3.773 3.793 3.768 3.773 310,699 +0.05(+1.31%)
Jun 30, 2023 3.715 3.744 3.705 3.725 945,223 +0.02(+0.52%)
Jun 29, 2023 3.695 3.715 3.666 3.705 809,879 -0.06(-1.55%)
Jun 28, 2023 3.744 3.773 3.734 3.763 511,427 +0.09(+2.38%)
Jun 27, 2023 3.676 3.676 3.647 3.676 1,165,294 -0.02(-0.53%)
Jun 26, 2023 3.686 3.715 3.666 3.695 511,956 +0.00(+0.00%)
Jun 23, 2023 3.725 3.725 3.676 3.695 566,447 -0.12(-3.06%)
Jun 22, 2023 3.793 3.822 3.788 3.812 376,978 +0.00(+0.00%)
Jun 21, 2023 3.773 3.831 3.766 3.812 902,698 +0.06(+1.55%)
Jun 20, 2023 3.793 3.793 3.725 3.754 625,983 -0.10(-2.53%)
Jun 16, 2023 3.880 3.900 3.841 3.851 1,208,912 +0.00(+0.00%)
Jun 15, 2023 3.793 3.851 3.783 3.851 1,390,887 +0.15(+3.94%)
Jun 14, 2023 3.695 3.725 3.681 3.705 1,038,155 +0.04(+1.06%)
Jun 13, 2023 3.627 3.671 3.627 3.666 781,165 +0.06(+1.62%)
Jun 12, 2023 3.608 3.617 3.588 3.608 1,353,421 -0.03(-0.80%)
Jun 09, 2023 3.627 3.647 3.613 3.637 1,046,863 +0.02(+0.54%)
Jun 08, 2023 3.608 3.618 3.579 3.618 811,269 +0.01(+0.27%)
Jun 07, 2023 3.608 3.618 3.584 3.608 549,999 -0.04(-1.07%)
Jun 06, 2023 3.559 3.656 3.559 3.647 1,107,115 +0.11(+3.02%)
Jun 05, 2023 3.588 3.598 3.540 3.540 981,521 -0.03(-0.82%)
Jun 02, 2023 3.549 3.579 3.540 3.569 1,096,051 +0.11(+3.09%)
Jun 01, 2023 3.443 3.486 3.433 3.462 2,737,045 +0.05(+1.42%)
May 31, 2023 3.365 3.423 3.365 3.413 2,797,346 +0.00(+0.00%)
May 30, 2023 3.384 3.413 3.365 3.413 2,315,325 +0.01(+0.29%)
May 26, 2023 3.404 3.418 3.388 3.404 1,376,491 -0.05(-1.41%)
May 25, 2023 3.443 3.472 3.423 3.452 1,524,939 -0.03(-0.84%)
May 24, 2023 3.511 3.511 3.452 3.481 1,806,223 -0.03(-0.83%)
May 23, 2023 3.520 3.540 3.511 3.511 1,168,965 +0.00(+0.00%)
May 22, 2023 3.481 3.520 3.462 3.511 1,059,993 +0.07(+1.98%)
May 19, 2023 3.452 3.477 3.433 3.443 2,456,338 -0.09(-2.48%)
May 18, 2023 3.559 3.559 3.481 3.530 2,689,959 -0.05(-1.36%)
May 17, 2023 3.530 3.579 3.520 3.579 809,040 +0.09(+2.51%)
May 16, 2023 3.540 3.540 3.477 3.491 1,580,451 -0.07(-1.91%)
May 15, 2023 3.491 3.559 3.491 3.559 695,795 +0.11(+3.10%)
May 12, 2023 3.472 3.520 3.443 3.452 1,565,424 -0.04(-1.11%)
May 11, 2023 3.472 3.491 3.471 3.491 437,841 +0.06(+1.70%)
May 10, 2023 3.472 3.472 3.423 3.433 583,426 -0.02(-0.56%)
May 09, 2023 3.452 3.462 3.443 3.452 489,813 +0.03(+0.85%)
May 08, 2023 3.413 3.452 3.413 3.423 315,090 +0.00(+0.00%)
May 05, 2023 3.336 3.433 3.336 3.423 1,851,693 +0.12(+3.53%)
May 04, 2023 3.336 3.349 3.287 3.306 1,104,116 -0.04(-1.16%)
May 03, 2023 3.345 3.384 3.340 3.345 2,628,615 -0.01(-0.29%)
May 02, 2023 3.365 3.374 3.306 3.355 1,522,728 -0.10(-2.82%)
May 01, 2023 3.452 3.477 3.423 3.452 2,506,360 -0.01(-0.28%)
Apr 28, 2023 3.462 3.491 3.443 3.462 1,962,171 -0.06(-1.66%)
Apr 27, 2023 3.540 3.540 3.481 3.520 712,468 -0.10(-2.69%)
Apr 26, 2023 3.831 3.831 3.569 3.618 1,313,114 -0.14(-3.63%)
Apr 25, 2023 3.802 3.802 3.754 3.754 570,004 +0.04(+1.05%)
Apr 24, 2023 3.705 3.725 3.695 3.715 334,208 -0.02(-0.52%)
Apr 21, 2023 3.754 3.754 3.715 3.734 335,795 -0.02(-0.52%)
Apr 20, 2023 3.754 3.773 3.744 3.754 232,013 +0.01(+0.26%)
Apr 19, 2023 3.744 3.749 3.725 3.744 553,699 +0.02(+0.52%)
Apr 18, 2023 3.715 3.734 3.715 3.725 673,735 +0.02(+0.52%)
Apr 17, 2023 3.705 3.710 3.666 3.705 1,234,399 +0.03(+0.79%)
Apr 14, 2023 3.656 3.749 3.656 3.676 848,006 +0.04(+1.07%)
Apr 13, 2023 3.647 3.647 3.627 3.637 432,161 -0.01(-0.27%)
Apr 12, 2023 3.686 3.715 3.637 3.647 464,494 -0.03(-0.79%)
Apr 11, 2023 3.647 3.676 3.647 3.676 437,514 +0.03(+0.80%)
Apr 10, 2023 3.676 3.676 3.618 3.647 392,021 -0.04(-1.06%)
Apr 06, 2023 3.666 3.686 3.647 3.686 409,348 +0.00(+0.00%)
Apr 05, 2023 3.715 3.720 3.666 3.686 603,362 -0.07(-1.81%)
Apr 04, 2023 3.715 3.754 3.715 3.754 938,691 +0.02(+0.52%)
Apr 03, 2023 3.705 3.744 3.705 3.734 482,925 +0.04(+1.05%)
Mar 31, 2023 3.676 3.705 3.676 3.695 612,031 +0.04(+1.06%)
Mar 30, 2023 3.715 3.715 3.637 3.656 633,458 +0.02(+0.43%)
Mar 29, 2023 3.631 3.645 3.622 3.641 341,479 +0.02(+0.52%)
Mar 28, 2023 3.612 3.631 3.607 3.622 379,086 +0.01(+0.26%)
Mar 27, 2023 3.574 3.612 3.569 3.612 328,853 +0.05(+1.33%)
Mar 24, 2023 3.517 3.565 3.498 3.565 1,034,154 +0.03(+0.81%)
Mar 23, 2023 3.584 3.593 3.536 3.536 1,168,912 +0.00(+0.00%)
Mar 22, 2023 3.546 3.598 3.536 3.536 1,086,484 +0.04(+1.09%)
Mar 21, 2023 3.479 3.527 3.470 3.498 601,933 +0.06(+1.66%)
Mar 20, 2023 3.441 3.489 3.433 3.441 681,907 +0.02(+0.56%)
Mar 17, 2023 3.489 3.546 3.422 3.422 1,495,324 -0.08(-2.17%)
Mar 16, 2023 3.441 3.498 3.432 3.498 1,101,519 +0.00(+0.00%)
Mar 15, 2023 3.498 3.533 3.489 3.498 1,279,657 -0.09(-2.39%)
Mar 14, 2023 3.584 3.655 3.536 3.584 1,829,402 -0.05(-1.31%)
Mar 13, 2023 3.669 3.688 3.631 3.631 1,862,317 -0.10(-2.80%)
Mar 10, 2023 3.812 3.812 3.736 3.736 1,346,150 -0.12(-3.20%)
Mar 09, 2023 3.897 3.926 3.855 3.859 943,406 -0.01(-0.25%)
Mar 08, 2023 3.859 3.888 3.850 3.869 892,611 +0.02(+0.49%)
Mar 07, 2023 3.916 3.921 3.850 3.850 567,273 -0.06(-1.46%)
Mar 06, 2023 3.897 3.926 3.897 3.907 653,212 +0.02(+0.49%)
Mar 03, 2023 3.878 3.897 3.864 3.888 394,727 +0.06(+1.49%)
Mar 02, 2023 3.859 3.859 3.812 3.831 436,790 -0.08(-1.95%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.