Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

7.202 +0.102 (+1.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 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 (%)
Nov 30, 2020 9.810 9.810 9.200 9.420 202,702 -0.58(-5.80%)
Nov 27, 2020 9.980 10.00 9.850 10.00 109,800 -0.36(-3.47%)
Nov 25, 2020 9.900 10.46 9.900 10.36 161,500 +0.56(+5.71%)
Nov 24, 2020 9.590 9.830 9.520 9.800 95,530 +0.28(+2.94%)
Nov 23, 2020 9.590 9.590 9.450 9.520 86,738 +0.07(+0.74%)
Nov 20, 2020 9.490 9.490 9.170 9.450 61,200 +0.30(+3.28%)
Nov 19, 2020 9.115 9.360 9.100 9.150 35,625 -0.16(-1.72%)
Nov 18, 2020 9.135 9.360 9.135 9.310 548,812 +0.23(+2.53%)
Nov 17, 2020 9.110 9.110 8.800 9.080 62,900 +0.05(+0.55%)
Nov 16, 2020 8.850 9.100 8.710 9.030 249,286 +0.52(+6.17%)
Nov 13, 2020 8.600 8.720 8.390 8.505 117,700 +0.54(+6.71%)
Nov 12, 2020 8.065 8.080 7.850 7.970 61,348 -0.03(-0.38%)
Nov 11, 2020 8.000 8.058 7.960 8.000 46,482 +0.00(+0.00%)
Nov 10, 2020 7.785 8.000 7.785 8.000 69,021 +0.31(+4.03%)
Nov 09, 2020 7.590 7.880 7.500 7.690 130,124 +0.24(+3.15%)
Nov 06, 2020 7.450 7.455 7.360 7.455 56,500 +0.09(+1.22%)
Nov 05, 2020 7.505 7.510 7.340 7.365 31,584 -0.05(-0.74%)
Nov 04, 2020 7.180 7.505 7.180 7.420 81,064 +0.00(+0.00%)
Nov 03, 2020 7.300 7.470 7.300 7.420 64,398 +0.22(+3.06%)
Nov 02, 2020 7.120 7.250 7.120 7.200 44,324 +0.17(+2.42%)
Oct 30, 2020 7.050 7.050 6.980 7.030 83,500 -0.11(-1.57%)
Oct 29, 2020 7.050 7.180 7.050 7.142 116,175 +0.10(+1.45%)
Oct 28, 2020 7.160 7.160 7.030 7.040 95,137 -0.22(-3.03%)
Oct 27, 2020 7.380 7.380 7.260 7.260 53,187 -0.20(-2.68%)
Oct 26, 2020 7.390 7.470 7.320 7.460 139,066 +0.11(+1.50%)
Oct 23, 2020 7.410 7.410 7.310 7.350 60,000 +0.11(+1.52%)
Oct 22, 2020 7.230 7.290 7.210 7.240 209,950 -0.06(-0.82%)
Oct 21, 2020 7.240 7.310 7.240 7.300 195,594 +0.33(+4.76%)
Oct 20, 2020 6.980 6.990 6.930 6.968 89,564 -0.10(-1.44%)
Oct 19, 2020 7.138 7.170 7.060 7.070 50,271 -0.01(-0.14%)
Oct 16, 2020 7.065 7.080 7.030 7.080 50,300 -0.01(-0.14%)
Oct 15, 2020 7.080 7.100 7.030 7.090 58,987 +0.04(+0.64%)
Oct 14, 2020 7.070 7.070 7.020 7.045 32,341 -0.15(-2.02%)
Oct 13, 2020 7.178 7.210 7.160 7.190 64,996 -0.02(-0.26%)
Oct 12, 2020 7.240 7.320 7.160 7.209 129,608 +0.05(+0.68%)
Oct 09, 2020 7.200 7.200 7.150 7.160 55,200 -0.11(-1.51%)
Oct 08, 2020 7.240 7.360 7.240 7.270 29,599 -0.10(-1.29%)
Oct 07, 2020 7.340 7.390 7.330 7.365 57,048 +0.10(+1.31%)
Oct 06, 2020 7.390 7.390 7.250 7.270 134,754 +0.01(+0.14%)
Oct 05, 2020 7.250 7.380 7.250 7.260 56,774 +0.17(+2.40%)
Oct 02, 2020 7.040 7.100 7.000 7.090 121,500 +0.02(+0.28%)
Oct 01, 2020 7.010 7.070 7.010 7.070 65,095 +0.05(+0.71%)
Sep 30, 2020 7.000 7.080 7.000 7.020 90,135 -0.19(-2.64%)
Sep 29, 2020 7.494 7.494 7.150 7.210 103,943 +0.16(+2.27%)
Sep 28, 2020 7.090 7.090 7.010 7.050 91,734 +0.18(+2.69%)
Sep 25, 2020 6.840 6.880 6.790 6.865 66,100 -0.01(-0.22%)
Sep 24, 2020 6.930 6.960 6.870 6.880 54,032 -0.12(-1.71%)
Sep 23, 2020 7.070 7.070 6.990 7.000 218,522 -0.16(-2.24%)
Sep 22, 2020 7.500 7.500 7.070 7.160 73,400 +0.06(+0.85%)
Sep 21, 2020 7.250 7.360 7.000 7.100 74,293 -0.13(-1.80%)
Sep 18, 2020 7.640 7.640 7.230 7.230 112,500 +0.02(+0.28%)
Sep 17, 2020 7.260 7.260 7.190 7.210 65,513 -0.09(-1.23%)
Sep 16, 2020 7.400 7.400 7.300 7.300 158,643 -0.22(-2.93%)
Sep 15, 2020 7.580 7.580 7.490 7.520 69,807 -0.12(-1.57%)
Sep 14, 2020 7.700 7.750 7.640 7.640 100,891 -0.08(-1.04%)
Sep 11, 2020 7.620 7.770 7.620 7.720 46,500 -0.01(-0.13%)
Sep 10, 2020 7.755 7.815 7.700 7.730 53,853 -0.07(-0.90%)
Sep 09, 2020 7.840 7.840 7.770 7.800 45,947 +0.03(+0.39%)
Sep 08, 2020 7.830 7.830 7.745 7.770 39,319 -0.08(-1.03%)
Sep 04, 2020 7.870 7.960 7.730 7.851 51,700 +0.08(+0.98%)
Sep 03, 2020 7.990 7.990 7.750 7.775 68,533 -0.22(-2.81%)
Sep 02, 2020 8.000 8.010 7.910 8.000 49,234 -0.06(-0.81%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.