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 )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 9.197 9.240 9.161 9.182 193,572 +0.05(+0.56%)
May 27, 2005 9.030 9.168 9.023 9.132 168,755 +0.12(+1.37%)
May 26, 2005 9.023 9.037 8.965 9.008 246,791 +0.01(+0.16%)
May 25, 2005 9.016 9.088 8.979 8.994 195,502 -0.25(-2.67%)
May 24, 2005 9.204 9.277 9.182 9.240 233,279 +0.11(+1.19%)
May 23, 2005 9.095 9.182 9.081 9.132 360,673 +0.17(+1.94%)
May 20, 2005 8.987 9.001 8.936 8.958 100,095 -0.12(-1.28%)
May 19, 2005 9.052 9.117 9.030 9.074 138,423 +0.13(+1.46%)
May 18, 2005 8.885 8.987 8.849 8.943 271,056 +0.07(+0.82%)
May 17, 2005 8.849 8.900 8.820 8.871 339,303 -0.07(-0.81%)
May 16, 2005 8.921 8.943 8.856 8.943 145,592 +0.01(+0.16%)
May 13, 2005 8.965 9.045 8.885 8.929 99,681 -0.10(-1.12%)
May 12, 2005 9.103 9.117 8.994 9.030 95,821 -0.16(-1.74%)
May 11, 2005 9.306 9.306 9.117 9.190 168,755 -0.04(-0.47%)
May 10, 2005 9.349 9.349 9.226 9.233 161,999 -0.21(-2.23%)
May 09, 2005 9.502 9.502 9.422 9.444 129,324 -0.13(-1.36%)
May 06, 2005 9.574 9.647 9.545 9.574 213,839 +0.07(+0.76%)
May 05, 2005 9.444 9.610 9.444 9.502 187,781 -0.06(-0.61%)
May 04, 2005 9.422 9.603 9.422 9.560 138,975 +0.09(+1.00%)
May 03, 2005 9.465 9.523 9.386 9.465 225,145 +0.05(+0.54%)
May 02, 2005 9.306 9.444 9.291 9.415 225,283 +0.16(+1.72%)
Apr 29, 2005 9.139 9.349 9.095 9.255 169,444 +0.22(+2.49%)
Apr 28, 2005 9.153 9.204 9.016 9.030 118,156 -0.29(-3.11%)
Apr 27, 2005 9.306 9.342 9.182 9.320 101,198 +0.02(+0.23%)
Apr 26, 2005 9.313 9.357 9.253 9.298 181,026 -0.17(-1.76%)
Apr 25, 2005 9.407 9.487 9.393 9.465 174,959 +0.09(+0.93%)
Apr 22, 2005 9.393 9.473 9.357 9.378 155,243 -0.04(-0.46%)
Apr 21, 2005 9.306 9.436 9.291 9.422 150,694 +0.23(+2.53%)
Apr 20, 2005 9.277 9.284 9.153 9.190 126,428 -0.20(-2.16%)
Apr 19, 2005 9.277 9.407 9.277 9.393 249,962 +0.10(+1.09%)
Apr 18, 2005 9.226 9.335 9.219 9.291 153,727 -0.12(-1.23%)
Apr 15, 2005 9.393 9.465 9.335 9.407 269,264 -0.10(-1.07%)
Apr 14, 2005 9.545 9.610 9.494 9.509 154,830 -0.08(-0.83%)
Apr 13, 2005 9.661 9.712 9.581 9.589 168,066 -0.20(-2.07%)
Apr 12, 2005 9.647 9.813 9.567 9.792 258,510 -0.07(-0.66%)
Apr 11, 2005 9.864 9.922 9.813 9.857 196,881 -0.12(-1.24%)
Apr 08, 2005 10.00 10.00 9.879 9.980 112,641 -0.01(-0.15%)
Apr 07, 2005 9.915 10.05 9.915 9.995 98,440 +0.09(+0.95%)
Apr 06, 2005 9.900 9.944 9.864 9.900 110,297 -0.05(-0.51%)
Apr 05, 2005 9.893 10.00 9.893 9.951 181,163 +0.04(+0.44%)
Apr 04, 2005 9.871 9.908 9.799 9.908 273,124 -0.10(-1.01%)
Apr 01, 2005 10.01 10.13 9.951 10.01 205,567 -0.04(-0.43%)
Mar 31, 2005 10.13 10.14 10.05 10.05 136,217 -0.02(-0.22%)
Mar 30, 2005 9.973 10.07 9.959 10.07 122,154 +0.14(+1.39%)
Mar 29, 2005 10.01 10.09 9.937 9.937 187,230 -0.36(-3.52%)
Mar 28, 2005 10.28 10.34 10.19 10.30 254,925 -0.20(-1.93%)
Mar 24, 2005 10.44 10.57 10.42 10.50 454,288 -0.23(-2.16%)
Mar 23, 2005 10.84 10.84 10.67 10.73 248,859 -0.16(-1.46%)
Mar 22, 2005 10.96 11.06 10.87 10.89 198,673 +0.08(+0.74%)
Mar 21, 2005 10.89 10.89 10.73 10.81 234,934 -0.07(-0.60%)
Mar 18, 2005 10.78 10.90 10.78 10.88 163,929 +0.11(+1.01%)
Mar 17, 2005 10.73 10.79 10.65 10.77 775,254 +0.08(+0.75%)
Mar 16, 2005 10.73 10.79 10.65 10.69 191,642 -0.03(-0.27%)
Mar 15, 2005 10.84 10.84 10.72 10.72 215,907 -0.17(-1.60%)
Mar 14, 2005 10.88 10.94 10.84 10.89 158,001 -0.04(-0.33%)
Mar 11, 2005 11.00 11.06 10.93 10.93 236,588 +0.05(+0.47%)
Mar 10, 2005 10.84 10.90 10.79 10.88 219,354 +0.11(+1.01%)
Mar 09, 2005 10.70 10.81 10.65 10.77 327,859 +0.47(+4.58%)
Mar 08, 2005 10.33 10.37 10.28 10.30 139,940 -0.03(-0.28%)
Mar 07, 2005 10.33 10.38 10.27 10.33 187,643 +0.03(+0.28%)
Mar 04, 2005 10.21 10.36 10.21 10.30 226,385 +0.18(+1.79%)
Mar 03, 2005 10.21 10.23 10.08 10.12 231,073 +0.03(+0.29%)
Mar 02, 2005 10.05 10.19 10.02 10.09 310,350 +0.10(+1.02%)
Mar 01, 2005 10.01 10.10 9.988 9.988 140,491 -0.06(-0.58%)
Feb 28, 2005 10.12 10.15 9.980 10.05 257,958 +0.11(+1.09%)
Feb 25, 2005 9.792 9.951 9.792 9.937 206,670 +0.14(+1.41%)
Feb 24, 2005 9.792 9.864 9.748 9.799 140,353 +0.00(+0.00%)
Feb 23, 2005 9.799 9.864 9.741 9.799 206,670 -0.18(-1.82%)
Feb 22, 2005 9.988 10.10 9.944 9.980 259,751 -0.02(-0.22%)
Feb 18, 2005 10.00 10.06 9.959 10.00 353,504 +0.23(+2.38%)
Feb 17, 2005 9.864 9.879 9.741 9.770 322,069 -0.28(-2.74%)
Feb 16, 2005 10.05 10.08 9.973 10.05 310,350 -0.09(-0.93%)
Feb 15, 2005 10.18 10.18 10.11 10.14 184,748 -0.02(-0.21%)
Feb 14, 2005 10.07 10.21 10.07 10.16 319,449 +0.19(+1.89%)
Feb 11, 2005 9.900 10.05 9.886 9.973 260,440 -0.03(-0.29%)
Feb 10, 2005 9.864 10.13 9.828 10.00 289,669 +0.20(+2.07%)
Feb 09, 2005 9.523 9.842 9.415 9.799 1,233,541 +0.46(+4.89%)
Feb 08, 2005 9.349 9.378 9.284 9.342 347,575 -0.08(-0.85%)
Feb 07, 2005 9.451 9.480 9.378 9.422 257,407 -0.17(-1.81%)
Feb 04, 2005 9.523 9.596 9.480 9.596 253,133 +0.22(+2.32%)
Feb 03, 2005 9.429 9.429 9.284 9.378 305,662 -0.15(-1.52%)
Feb 02, 2005 9.531 9.552 9.480 9.523 361,914 -0.01(-0.08%)
Feb 01, 2005 9.465 9.567 9.451 9.531 264,714 -0.07(-0.68%)
Jan 31, 2005 9.589 9.625 9.560 9.596 198,397 -0.08(-0.82%)
Jan 28, 2005 9.697 9.705 9.603 9.676 298,630 +0.01(+0.15%)
Jan 27, 2005 9.647 9.683 9.581 9.661 283,602 -0.10(-1.04%)
Jan 26, 2005 9.777 9.828 9.712 9.763 252,719 +0.13(+1.36%)
Jan 25, 2005 9.647 9.748 9.581 9.632 318,346 -0.12(-1.26%)
Jan 24, 2005 9.850 9.871 9.741 9.755 349,919 +0.02(+0.22%)
Jan 21, 2005 9.755 9.813 9.690 9.734 505,439 -0.09(-0.89%)
Jan 20, 2005 9.973 9.973 9.799 9.821 466,283 -0.27(-2.66%)
Jan 19, 2005 10.18 10.18 10.07 10.09 344,542 -0.20(-1.90%)
Jan 18, 2005 10.21 10.32 10.13 10.28 511,229 +0.06(+0.57%)
Jan 14, 2005 10.10 10.28 10.08 10.23 441,052 +0.12(+1.22%)
Jan 13, 2005 10.15 10.18 10.10 10.10 293,391 -0.22(-2.18%)
Jan 12, 2005 10.23 10.34 10.23 10.33 138,699 +0.02(+0.21%)
Jan 11, 2005 10.31 10.35 10.23 10.31 203,499 +0.02(+0.21%)
Jan 10, 2005 10.17 10.34 10.17 10.28 228,454 +0.10(+1.00%)
Jan 07, 2005 10.22 10.26 10.18 10.18 235,485 -0.07(-0.64%)
Jan 06, 2005 10.26 10.36 10.24 10.25 305,662 +0.09(+0.86%)
Jan 05, 2005 10.24 10.27 10.15 10.16 208,462 -0.09(-0.85%)
Jan 04, 2005 10.42 10.45 10.25 10.25 388,799 -0.28(-2.69%)
Jan 03, 2005 10.59 10.65 10.50 10.53 226,799 -0.03(-0.27%)
Dec 31, 2004 10.54 10.59 10.50 10.56 229,694 +0.14(+1.32%)
Dec 30, 2004 10.39 10.51 10.39 10.42 190,539 +0.09(+0.84%)
Dec 29, 2004 10.37 10.39 10.29 10.34 238,518 +0.04(+0.35%)
Dec 28, 2004 10.15 10.52 10.15 10.30 410,445 +0.18(+1.79%)
Dec 27, 2004 9.980 10.16 9.980 10.12 360,259 +0.15(+1.45%)
Dec 23, 2004 9.850 10.08 9.842 9.973 233,279 +0.07(+0.66%)
Dec 22, 2004 9.842 9.980 9.842 9.908 329,790 +0.06(+0.59%)
Dec 21, 2004 9.719 9.893 9.719 9.850 214,666 -0.01(-0.15%)
Dec 20, 2004 9.799 10.01 9.799 9.864 424,921 +0.07(+0.74%)
Dec 17, 2004 9.799 9.835 9.734 9.792 935,737 +0.16(+1.66%)
Dec 16, 2004 9.850 9.850 9.523 9.632 692,807 -0.25(-2.57%)
Dec 15, 2004 9.835 9.922 9.813 9.886 242,103 +0.22(+2.25%)
Dec 14, 2004 9.647 9.755 9.596 9.668 242,379 -0.01(-0.15%)
Dec 13, 2004 9.690 9.726 9.647 9.683 481,449 -0.11(-1.11%)
Dec 10, 2004 9.625 9.886 9.625 9.792 264,990 -0.20(-1.96%)
Dec 09, 2004 9.864 10.05 9.850 9.988 1,062,856 +0.04(+0.44%)
Dec 08, 2004 9.741 9.973 9.741 9.944 333,236 -0.04(-0.44%)
Dec 07, 2004 10.10 10.19 9.908 9.988 327,032 -0.18(-1.78%)
Dec 06, 2004 10.26 10.27 10.12 10.17 274,916 -0.19(-1.82%)
Dec 03, 2004 10.34 10.43 10.26 10.36 232,865 +0.02(+0.21%)
Dec 02, 2004 10.23 10.36 10.15 10.34 445,189 +0.16(+1.57%)
Dec 01, 2004 10.11 10.21 10.05 10.18 252,995 +0.07(+0.65%)
Nov 30, 2004 10.15 10.18 10.09 10.11 300,836 +0.05(+0.50%)
Nov 29, 2004 10.12 10.15 10.03 10.06 387,696 +0.21(+2.13%)
Nov 26, 2004 9.842 9.922 9.792 9.850 124,636 +0.04(+0.44%)
Nov 24, 2004 9.777 9.857 9.755 9.806 351,711 +0.07(+0.67%)
Nov 23, 2004 9.784 9.806 9.676 9.741 193,296 -0.07(-0.74%)
Nov 22, 2004 9.705 9.828 9.690 9.813 178,544 +0.09(+0.89%)
Nov 19, 2004 9.864 9.879 9.719 9.726 225,972 -0.14(-1.40%)
Nov 18, 2004 9.813 9.900 9.777 9.864 249,686 +0.05(+0.52%)
Nov 17, 2004 9.741 9.937 9.741 9.813 293,805 +0.04(+0.37%)
Nov 16, 2004 9.734 9.799 9.712 9.777 175,235 +0.03(+0.30%)
Nov 15, 2004 9.632 9.784 9.632 9.748 249,686 +0.20(+2.13%)
Nov 12, 2004 9.386 9.545 9.386 9.545 241,965 +0.16(+1.70%)
Nov 11, 2004 9.248 9.436 9.240 9.386 153,175 +0.12(+1.33%)
Nov 10, 2004 9.429 9.429 9.240 9.262 161,586 -0.16(-1.69%)
Nov 09, 2004 9.364 9.436 9.342 9.422 199,776 +0.01(+0.15%)
Nov 08, 2004 9.313 9.436 9.313 9.407 165,446 +0.12(+1.33%)
Nov 05, 2004 9.175 9.357 9.175 9.284 228,040 +0.11(+1.19%)
Nov 04, 2004 9.081 9.175 8.965 9.175 273,538 +0.16(+1.77%)
Nov 03, 2004 8.994 9.103 8.950 9.016 367,567 +0.07(+0.73%)
Nov 02, 2004 8.827 9.037 8.827 8.950 260,991 +0.15(+1.65%)
Nov 01, 2004 8.827 8.943 8.742 8.805 423,129 -0.02(-0.25%)
Oct 29, 2004 8.994 8.994 8.791 8.827 479,657 -0.24(-2.64%)
Oct 28, 2004 9.269 9.269 9.008 9.066 430,298 -0.04(-0.48%)
Oct 27, 2004 9.008 9.139 8.979 9.110 346,196 -0.05(-0.55%)
Oct 26, 2004 9.117 9.248 9.110 9.161 261,819 -0.03(-0.32%)
Oct 25, 2004 9.088 9.248 9.088 9.190 116,639 -0.04(-0.47%)
Oct 22, 2004 9.320 9.371 9.233 9.233 102,438 -0.09(-0.93%)
Oct 21, 2004 9.320 9.371 9.139 9.320 226,937 -0.09(-1.00%)
Oct 20, 2004 9.357 9.465 9.306 9.415 158,552 +0.06(+0.62%)
Oct 19, 2004 9.393 9.494 9.349 9.357 147,385 -0.06(-0.62%)
Oct 18, 2004 9.320 9.415 9.306 9.415 108,918 -0.06(-0.61%)
Oct 15, 2004 9.378 9.487 9.378 9.473 141,870 +0.15(+1.56%)
Oct 14, 2004 9.538 9.538 9.291 9.327 135,390 -0.21(-2.21%)
Oct 13, 2004 9.647 9.661 9.509 9.538 190,677 -0.10(-1.05%)
Oct 12, 2004 9.690 9.690 9.589 9.639 123,809 -0.08(-0.82%)
Oct 11, 2004 9.683 9.792 9.683 9.719 87,548 +0.09(+0.98%)
Oct 08, 2004 9.647 9.741 9.589 9.625 181,715 +0.00(+0.00%)
Oct 07, 2004 9.763 9.763 9.610 9.625 181,577 -0.14(-1.41%)
Oct 06, 2004 9.574 9.763 9.574 9.763 206,808 +0.12(+1.20%)
Oct 05, 2004 9.639 9.726 9.625 9.647 144,765 +0.01(+0.08%)
Oct 04, 2004 9.719 9.799 9.639 9.639 580,855 +0.04(+0.38%)
Oct 01, 2004 9.415 9.639 9.415 9.603 283,465 +0.24(+2.56%)
Sep 30, 2004 9.327 9.386 9.327 9.364 183,232 +0.04(+0.39%)
Sep 29, 2004 9.277 9.342 9.226 9.327 171,788 -0.07(-0.77%)
Sep 28, 2004 9.342 9.400 9.291 9.400 304,835 -0.04(-0.38%)
Sep 27, 2004 9.393 9.487 9.393 9.436 148,350 -0.10(-1.06%)
Sep 24, 2004 9.538 9.574 9.502 9.538 190,401 -0.13(-1.35%)
Sep 23, 2004 9.545 9.712 9.545 9.668 309,522 +0.05(+0.53%)
Sep 22, 2004 9.748 9.748 9.545 9.618 172,753 -0.14(-1.41%)
Sep 21, 2004 9.828 9.828 9.668 9.755 210,668 -0.07(-0.74%)
Sep 20, 2004 9.893 9.908 9.770 9.828 150,969 -0.05(-0.51%)
Sep 17, 2004 9.813 9.908 9.784 9.879 211,082 -0.05(-0.51%)
Sep 16, 2004 9.922 9.973 9.879 9.929 113,744 +0.01(+0.07%)
Sep 15, 2004 9.900 10.00 9.871 9.922 160,896 -0.14(-1.37%)
Sep 14, 2004 9.951 10.12 9.951 10.06 152,072 -0.03(-0.29%)
Sep 13, 2004 10.01 10.16 10.01 10.09 202,809 +0.02(+0.22%)
Sep 10, 2004 9.988 10.12 9.944 10.07 140,767 -0.06(-0.57%)
Sep 09, 2004 10.15 10.16 10.01 10.13 123,257 -0.04(-0.43%)
Sep 08, 2004 10.13 10.24 10.13 10.17 121,741 +0.09(+0.86%)
Sep 07, 2004 9.951 10.09 9.937 10.08 132,632 +0.28(+2.81%)
Sep 03, 2004 9.864 9.929 9.806 9.806 137,458 -0.24(-2.38%)
Sep 02, 2004 9.937 10.06 9.908 10.05 126,428 +0.04(+0.43%)
Sep 01, 2004 10.04 10.07 9.980 10.00 112,917 -0.07(-0.65%)
Aug 31, 2004 9.937 10.07 9.937 10.07 153,589 +0.03(+0.29%)
Aug 30, 2004 10.15 10.15 10.02 10.04 89,478 -0.11(-1.07%)
Aug 27, 2004 10.10 10.22 10.10 10.15 122,154 +0.09(+0.87%)
Aug 26, 2004 10.07 10.15 9.929 10.06 113,468 +0.05(+0.51%)
Aug 25, 2004 9.828 10.05 9.828 10.01 269,264 +0.12(+1.25%)
Aug 24, 2004 9.828 9.995 9.797 9.886 291,875 +0.00(+0.00%)
Aug 23, 2004 9.792 9.959 9.792 9.886 209,289 +0.09(+0.89%)
Aug 20, 2004 9.813 9.864 9.683 9.799 146,833 +0.06(+0.60%)
Aug 19, 2004 9.748 9.828 9.654 9.741 158,415 +0.04(+0.37%)
Aug 18, 2004 9.639 9.705 9.574 9.705 206,394 +0.09(+0.91%)
Aug 17, 2004 9.647 9.661 9.589 9.618 224,731 -0.01(-0.15%)
Aug 16, 2004 9.625 9.639 9.502 9.632 504,198 -0.19(-1.92%)
Aug 13, 2004 9.806 9.864 9.763 9.821 126,566 -0.13(-1.31%)
Aug 12, 2004 10.01 10.02 9.915 9.951 114,709 -0.09(-0.87%)
Aug 11, 2004 9.886 10.08 9.886 10.04 161,999 +0.12(+1.17%)
Aug 10, 2004 9.755 10.05 9.755 9.922 150,280 +0.17(+1.71%)
Aug 09, 2004 9.777 9.828 9.712 9.755 226,385 +0.01(+0.07%)
Aug 06, 2004 9.828 9.828 9.683 9.748 145,179 -0.09(-0.88%)
Aug 05, 2004 9.828 10.01 9.828 9.835 264,162 -0.20(-2.02%)
Aug 04, 2004 9.900 10.08 9.828 10.04 134,287 -0.07(-0.72%)
Aug 03, 2004 10.20 10.26 10.08 10.11 248,583 -0.09(-0.85%)
Aug 02, 2004 10.12 10.21 10.10 10.20 226,937 +0.19(+1.88%)
Jul 30, 2004 9.937 10.02 9.900 10.01 255,614 +0.26(+2.68%)
Jul 29, 2004 9.683 9.864 9.647 9.748 158,690 -0.31(-3.10%)
Jul 28, 2004 10.00 10.06 9.806 10.06 139,526 +0.17(+1.76%)
Jul 27, 2004 9.770 9.893 9.726 9.886 189,298 +0.12(+1.19%)
Jul 26, 2004 9.879 9.937 9.726 9.770 207,083 -0.11(-1.10%)
Jul 23, 2004 9.647 9.988 9.647 9.879 414,581 -0.23(-2.30%)
Jul 22, 2004 10.05 10.13 9.972 10.11 158,690 +0.07(+0.65%)
Jul 21, 2004 10.18 10.23 9.995 10.05 209,151 -0.32(-3.08%)
Jul 20, 2004 10.25 10.41 10.25 10.36 156,898 +0.07(+0.63%)
Jul 19, 2004 10.33 10.33 10.24 10.30 128,083 +0.04(+0.42%)
Jul 16, 2004 10.31 10.38 10.23 10.26 153,865 +0.00(+0.00%)
Jul 15, 2004 10.24 10.30 10.18 10.26 389,350 -0.11(-1.05%)
Jul 14, 2004 10.44 10.57 10.32 10.36 170,685 -0.31(-2.92%)
Jul 13, 2004 10.44 10.68 10.38 10.68 485,723 +0.30(+2.94%)
Jul 12, 2004 10.37 10.39 10.30 10.37 275,468 +0.07(+0.70%)
Jul 09, 2004 10.19 10.37 10.19 10.30 147,109 +0.12(+1.21%)
Jul 08, 2004 10.27 10.27 10.15 10.18 138,975 -0.17(-1.61%)
Jul 07, 2004 10.26 10.40 10.25 10.34 126,980 +0.07(+0.64%)
Jul 06, 2004 10.31 10.34 10.21 10.28 181,991 -0.41(-3.80%)
Jul 02, 2004 10.73 10.73 10.59 10.68 123,395 -0.04(-0.41%)
Jul 01, 2004 10.84 10.89 10.62 10.73 135,666 -0.12(-1.07%)
Jun 30, 2004 10.87 10.90 10.73 10.84 105,885 -0.06(-0.53%)
Jun 29, 2004 10.83 10.94 10.81 10.90 176,752 +0.04(+0.40%)
Jun 28, 2004 10.93 11.02 10.81 10.86 110,849 -0.10(-0.93%)
Jun 25, 2004 10.87 10.98 10.81 10.96 158,552 +0.09(+0.87%)
Jun 24, 2004 10.81 10.99 10.81 10.87 182,129 +0.03(+0.27%)
Jun 23, 2004 10.70 10.84 10.63 10.84 165,860 -0.01(-0.13%)
Jun 22, 2004 10.81 10.87 10.73 10.85 113,606 -0.07(-0.66%)
Jun 21, 2004 11.01 11.13 10.88 10.92 169,444 +0.05(+0.47%)
Jun 18, 2004 10.76 10.97 10.76 10.87 76,381 +0.09(+0.87%)
Jun 17, 2004 10.88 10.90 10.76 10.78 83,412 -0.20(-1.85%)
Jun 16, 2004 10.87 11.02 10.87 10.98 98,716 +0.11(+1.00%)
Jun 15, 2004 10.73 10.95 10.71 10.87 101,335 +0.21(+1.97%)
Jun 14, 2004 10.84 10.84 10.63 10.66 84,101 -0.38(-3.48%)
Jun 10, 2004 10.95 11.13 10.95 11.05 304,145 +0.32(+2.98%)
Jun 09, 2004 10.97 10.97 10.71 10.73 78,862 -0.24(-2.18%)
Jun 08, 2004 10.97 11.02 10.89 10.97 125,187 -0.20(-1.75%)
Jun 07, 2004 11.02 11.16 11.00 11.16 138,009 +0.41(+3.85%)
Jun 04, 2004 10.69 10.77 10.68 10.75 207,359 -0.01(-0.07%)
Jun 03, 2004 10.73 10.81 10.68 10.76 217,010 -0.31(-2.82%)
Jun 02, 2004 11.02 11.09 10.93 11.07 164,205 -0.03(-0.26%)
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.