Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 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%)
May 01, 2015 4.897 4.912 4.859 4.912 175,475 +0.03(+0.61%)
Apr 30, 2015 4.882 4.949 4.859 4.882 465,966 -0.04(-0.91%)
Apr 29, 2015 4.941 4.941 4.889 4.926 271,134 -0.03(-0.60%)
Apr 28, 2015 4.986 4.986 4.934 4.956 409,043 -0.03(-0.60%)
Apr 27, 2015 5.009 5.031 4.979 4.986 594,644 -0.01(-0.30%)
Apr 24, 2015 5.001 5.031 4.979 5.001 702,318 +0.08(+1.67%)
Apr 23, 2015 4.897 4.926 4.874 4.919 418,743 +0.09(+1.86%)
Apr 22, 2015 4.769 4.829 4.769 4.829 904,252 +0.23(+5.05%)
Apr 21, 2015 4.605 4.612 4.590 4.597 513,140 +0.04(+0.99%)
Apr 20, 2015 4.560 4.567 4.545 4.552 409,548 -0.06(-1.30%)
Apr 17, 2015 4.597 4.612 4.590 4.612 367,418 +0.01(+0.16%)
Apr 16, 2015 4.575 4.620 4.567 4.605 448,300 +0.04(+0.99%)
Apr 15, 2015 4.545 4.575 4.537 4.560 278,899 +0.01(+0.16%)
Apr 14, 2015 4.552 4.567 4.537 4.552 558,176 +0.00(+0.00%)
Apr 13, 2015 4.545 4.560 4.530 4.552 207,216 +0.00(+0.00%)
Apr 10, 2015 4.515 4.567 4.500 4.552 528,665 +0.02(+0.50%)
Apr 09, 2015 4.492 4.533 4.485 4.530 284,146 -0.01(-0.17%)
Apr 08, 2015 4.537 4.560 4.522 4.537 128,582 +0.05(+1.17%)
Apr 07, 2015 4.492 4.507 4.474 4.485 1,018,229 -0.04(-0.99%)
Apr 06, 2015 4.485 4.545 4.477 4.530 135,825 +0.04(+0.83%)
Apr 02, 2015 4.455 4.492 4.492 4.492 271,402 +0.06(+1.35%)
Apr 01, 2015 4.387 4.432 4.380 4.432 114,464 +0.04(+0.85%)
Mar 31, 2015 4.395 4.402 4.380 4.395 311,996 -0.08(-1.84%)
Mar 30, 2015 4.477 4.492 4.455 4.477 133,600 +0.01(+0.17%)
Mar 27, 2015 4.455 4.469 4.402 4.470 334,649 +0.07(+1.60%)
Mar 26, 2015 4.407 4.407 4.370 4.399 330,068 -0.07(-1.48%)
Mar 25, 2015 4.517 4.524 4.458 4.466 173,774 -0.05(-1.14%)
Mar 24, 2015 4.510 4.532 4.495 4.517 210,027 -0.01(-0.32%)
Mar 23, 2015 4.524 4.554 4.524 4.532 130,409 +0.01(+0.16%)
Mar 20, 2015 4.480 4.532 4.480 4.524 241,657 +0.09(+1.99%)
Mar 19, 2015 4.458 4.458 4.414 4.436 172,430 -0.03(-0.66%)
Mar 18, 2015 4.421 4.495 4.414 4.466 217,075 +0.04(+1.00%)
Mar 17, 2015 4.429 4.429 4.396 4.421 236,043 -0.01(-0.33%)
Mar 16, 2015 4.436 4.458 4.414 4.436 477,958 +0.02(+0.50%)
Mar 13, 2015 4.414 4.421 4.385 4.414 302,140 +0.00(+0.00%)
Mar 12, 2015 4.370 4.414 4.370 4.414 257,104 +0.11(+2.56%)
Mar 11, 2015 4.311 4.311 4.282 4.304 155,454 -0.01(-0.17%)
Mar 10, 2015 4.326 4.326 4.296 4.311 364,204 -0.10(-2.17%)
Mar 09, 2015 4.392 4.415 4.370 4.407 528,300 +0.04(+0.84%)
Mar 06, 2015 4.414 4.414 4.370 4.370 414,115 +0.03(+0.68%)
Mar 05, 2015 4.355 4.355 4.318 4.340 193,366 -0.02(-0.51%)
Mar 04, 2015 4.355 4.363 4.326 4.363 371,713 -0.04(-1.00%)
Mar 03, 2015 4.421 4.425 4.392 4.407 301,999 -0.07(-1.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.