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 Motor Co. Ltd (OP: NSANF )

3.580 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Dec 30, 2010 9.450 9.450 9.450 0 +0.01(+0.11%)
Dec 27, 2010 9.440 9.440 9.440 0 -0.02(-0.21%)
Dec 23, 2010 9.460 9.460 9.460 9.460 100 +0.01(+0.11%)
Dec 21, 2010 9.450 9.450 9.450 0 -0.02(-0.21%)
Dec 20, 2010 9.470 9.470 9.470 9.470 100 -0.10(-1.04%)
Dec 17, 2010 9.570 9.570 9.570 9.570 500 -0.07(-0.73%)
Dec 16, 2010 9.670 9.670 9.580 9.640 203,414 -0.08(-0.82%)
Dec 15, 2010 9.720 9.720 9.720 9.720 1,000 -0.01(-0.10%)
Dec 14, 2010 9.730 9.730 9.730 9.730 100 +0.13(+1.35%)
Dec 13, 2010 9.700 9.700 9.600 9.600 600 -0.10(-1.03%)
Dec 10, 2010 9.700 9.700 9.600 9.700 1,800 -0.10(-1.02%)
Dec 09, 2010 9.860 9.860 9.800 9.800 840 +0.10(+1.03%)
Dec 08, 2010 9.700 9.700 9.700 9.700 1,000 -0.10(-1.02%)
Dec 07, 2010 9.800 9.800 9.800 9.800 1,600 -0.16(-1.61%)
Dec 06, 2010 9.930 9.960 9.930 9.960 2,300 +0.08(+0.81%)
Dec 03, 2010 9.920 9.920 9.880 9.880 1,740 -0.05(-0.50%)
Dec 02, 2010 9.850 9.930 9.850 9.930 1,803 +0.33(+3.44%)
Dec 01, 2010 9.560 9.600 9.560 9.600 800 +0.34(+3.67%)
Nov 30, 2010 9.260 9.260 9.260 9.260 500 -0.18(-1.91%)
Nov 26, 2010 9.440 9.440 9.440 9.440 0 -0.08(-0.84%)
Nov 24, 2010 9.520 9.520 9.520 9.520 100 +0.05(+0.53%)
Nov 23, 2010 9.470 9.470 9.470 9.470 100 -0.08(-0.84%)
Nov 22, 2010 9.670 9.670 9.550 9.550 500 -0.05(-0.52%)
Nov 19, 2010 9.599 9.600 9.592 9.600 414,300 +0.21(+2.24%)
Nov 16, 2010 9.390 9.390 9.390 9.390 0 -0.21(-2.19%)
Nov 15, 2010 9.540 9.650 9.540 9.600 3,168 +0.15(+1.59%)
Nov 12, 2010 9.450 9.450 9.450 9.450 216,200 -0.18(-1.87%)
Nov 11, 2010 9.580 9.630 9.580 9.630 266,200 +0.07(+0.73%)
Nov 09, 2010 9.560 9.560 9.560 52,000 +0.08(+0.84%)
Nov 08, 2010 9.460 9.480 9.460 9.480 6,163 +0.03(+0.32%)
Nov 05, 2010 9.420 9.450 9.350 9.450 130,500 +0.35(+3.85%)
Nov 04, 2010 9.030 9.140 9.020 9.100 5,800 +0.56(+6.56%)
Nov 03, 2010 8.540 8.540 8.540 8.540 2,000 +0.03(+0.35%)
Nov 01, 2010 8.510 8.510 8.510 0 -0.41(-4.60%)
Oct 27, 2010 8.920 8.920 8.920 0 -0.13(-1.44%)
Oct 25, 2010 9.140 9.140 9.050 9.050 4,200 -0.17(-1.84%)
Oct 18, 2010 9.220 9.220 9.220 0 +0.01(+0.11%)
Oct 14, 2010 9.210 9.210 9.210 0 +0.28(+3.14%)
Oct 12, 2010 8.930 8.930 8.930 0 -0.11(-1.22%)
Oct 11, 2010 9.000 9.040 9.000 9.040 2,400 +0.08(+0.89%)
Oct 07, 2010 8.960 8.960 8.960 0 +0.24(+2.75%)
Oct 06, 2010 8.820 8.820 8.720 8.720 4,500 -0.39(-4.28%)
Oct 05, 2010 8.890 9.110 8.890 9.110 1,420,400 +0.28(+3.17%)
Oct 04, 2010 8.830 8.830 8.830 8.830 500 +0.18(+2.08%)
Sep 30, 2010 8.650 8.650 8.650 0 -0.10(-1.14%)
Sep 29, 2010 8.700 8.750 8.700 8.750 16,602 +0.14(+1.63%)
Sep 28, 2010 8.500 8.610 8.500 8.610 552,500 +0.16(+1.89%)
Sep 27, 2010 8.500 8.500 8.450 8.450 700 +0.10(+1.20%)
Sep 24, 2010 8.350 8.350 8.350 8.350 100 +0.25(+3.09%)
Sep 23, 2010 8.250 8.250 8.100 8.100 600 -0.15(-1.82%)
Sep 22, 2010 8.300 8.300 8.250 8.250 200 -0.15(-1.79%)
Sep 21, 2010 8.400 8.400 8.300 8.400 3,400 -0.05(-0.59%)
Sep 20, 2010 8.400 8.450 8.250 8.450 1,715 +0.12(+1.44%)
Sep 17, 2010 8.330 8.330 8.330 8.330 100 +0.13(+1.59%)
Sep 15, 2010 8.250 8.250 8.200 8.200 600 +0.30(+3.80%)
Sep 14, 2010 8.010 8.050 7.900 7.900 1,600 +0.05(+0.64%)
Sep 09, 2010 7.850 7.850 7.850 0 +0.01(+0.13%)
Sep 02, 2010 7.840 7.840 7.840 0 +0.19(+2.48%)
Sep 01, 2010 7.650 7.650 7.650 7.650 150 +0.10(+1.32%)
Aug 31, 2010 7.545 7.558 7.545 7.550 31,000 +0.00(+0.00%)
Aug 27, 2010 7.550 7.550 7.550 0 +0.05(+0.67%)
Aug 25, 2010 7.500 7.500 7.500 0 -0.11(-1.45%)
Aug 20, 2010 7.610 7.610 7.610 0 +0.26(+3.54%)
Aug 16, 2010 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 11, 2010 7.300 7.300 7.300 0 -0.20(-2.67%)
Jul 30, 2010 7.500 7.500 7.500 0 -0.55(-6.83%)
Jul 29, 2010 7.800 8.050 7.800 8.050 400 +0.89(+12.45%)
Jul 23, 2010 7.159 7.159 7.159 0 -0.09(-1.26%)
Jul 19, 2010 7.250 7.250 7.250 0 +0.20(+2.84%)
Jul 16, 2010 7.050 7.050 7.050 7.050 4,250 -0.25(-3.42%)
Jul 13, 2010 7.300 7.300 7.300 7.300 0 +0.20(+2.82%)
Jun 25, 2010 7.100 7.100 7.100 193,000 -0.25(-3.40%)
Jun 22, 2010 7.350 7.350 7.350 0 -0.05(-0.68%)
Jun 21, 2010 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Jun 16, 2010 7.500 7.500 7.500 0 +0.25(+3.45%)
Jun 15, 2010 7.250 7.250 7.250 7.250 100 +0.12(+1.68%)
Jun 14, 2010 7.130 7.130 7.130 7.130 17,200 +0.26(+3.83%)
Jun 11, 2010 6.900 6.900 6.867 6.867 230,100 +0.12(+1.73%)
Jun 10, 2010 6.750 6.750 6.750 6.750 100 -0.05(-0.74%)
Jun 07, 2010 6.800 6.800 6.800 6.800 0 -0.45(-6.21%)
Jun 04, 2010 7.250 7.250 7.250 7.250 100 -0.06(-0.82%)
Jun 03, 2010 7.310 7.310 7.310 7.310 400 +0.26(+3.69%)
Jun 02, 2010 7.050 7.050 7.050 7.050 280 -0.34(-4.56%)
May 27, 2010 7.387 7.387 7.387 0 -0.06(-0.84%)
May 21, 2010 7.450 7.450 7.450 0 -0.30(-3.87%)
May 20, 2010 7.600 7.750 7.400 7.750 800 +0.11(+1.43%)
May 19, 2010 7.800 7.800 7.641 7.641 130,400 -0.36(-4.49%)
May 11, 2010 8.000 8.000 8.000 0 -0.35(-4.19%)
May 10, 2010 8.350 8.350 8.350 8.350 800 +0.21(+2.63%)
May 07, 2010 8.300 8.300 8.100 8.136 43,160 -0.31(-3.71%)
May 06, 2010 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
May 05, 2010 8.450 8.450 8.450 8.450 1,600 +0.00(+0.00%)
May 04, 2010 8.550 8.550 8.450 8.450 4,600 -0.10(-1.17%)
May 03, 2010 8.550 8.550 8.550 8.550 1,000 -0.10(-1.16%)
Apr 30, 2010 8.650 8.650 8.650 8.650 10,000 +0.00(+0.00%)
Apr 29, 2010 8.650 8.650 8.650 8.650 200 +0.11(+1.23%)
Apr 28, 2010 8.557 8.557 8.545 8.545 40,000 -0.36(-3.99%)
Apr 27, 2010 8.900 8.900 8.900 8.900 10,147 +0.40(+4.71%)
Apr 23, 2010 8.500 8.500 8.500 8.500 0 -0.10(-1.16%)
Apr 22, 2010 8.600 8.600 8.600 8.600 200,200 -0.15(-1.71%)
Apr 21, 2010 8.600 8.750 8.600 8.750 140,369 +0.40(+4.79%)
Apr 19, 2010 8.350 8.350 8.350 8.350 58,000 -0.40(-4.57%)
Apr 16, 2010 8.750 8.750 8.750 8.750 227 -0.05(-0.57%)
Apr 14, 2010 8.800 8.800 8.800 8.800 0 -0.05(-0.56%)
Apr 13, 2010 8.800 8.850 8.800 8.850 500 +0.05(+0.57%)
Apr 12, 2010 8.650 8.800 8.650 8.800 800 -0.05(-0.56%)
Apr 09, 2010 8.670 8.850 8.670 8.850 200 +0.10(+1.14%)
Apr 08, 2010 8.800 8.800 8.750 8.750 365 -0.10(-1.13%)
Apr 07, 2010 8.900 8.900 8.850 8.850 200 -0.01(-0.11%)
Apr 06, 2010 8.750 8.860 8.750 8.860 2,100 +0.01(+0.11%)
Apr 05, 2010 8.800 8.850 8.800 8.850 1,600 +0.12(+1.32%)
Apr 01, 2010 8.735 8.735 8.735 0 +0.08(+0.98%)
Mar 31, 2010 8.700 8.800 8.620 8.650 3,300 -0.02(-0.23%)
Mar 30, 2010 8.500 8.670 8.500 8.670 700 +0.32(+3.83%)
Mar 29, 2010 8.350 8.350 8.350 8.350 300 +0.15(+1.83%)
Mar 25, 2010 8.200 8.200 8.200 8.200 0 -0.25(-2.96%)
Mar 24, 2010 8.450 8.450 8.450 8.450 100 -0.01(-0.12%)
Mar 23, 2010 8.400 8.460 8.400 8.460 900 +0.03(+0.36%)
Mar 22, 2010 8.350 8.430 8.350 8.430 4,000 +0.05(+0.66%)
Mar 19, 2010 8.385 8.385 8.375 8.375 22,800 -0.03(-0.30%)
Mar 16, 2010 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 15, 2010 8.400 8.400 8.400 8.400 200 +0.08(+0.96%)
Mar 12, 2010 8.320 8.320 8.320 8.320 200 +0.04(+0.48%)
Mar 11, 2010 8.280 8.280 8.280 8.280 1,200 +0.10(+1.19%)
Mar 10, 2010 8.200 8.200 8.170 8.182 129,300 -0.09(-1.06%)
Mar 09, 2010 8.131 8.270 8.131 8.270 1,000,600 +0.27(+3.37%)
Mar 08, 2010 8.000 8.000 8.000 8.000 350 +0.15(+1.91%)
Mar 05, 2010 7.700 7.929 7.700 7.850 250,640 +0.02(+0.26%)
Mar 04, 2010 7.830 7.830 7.830 7.830 2,000 -0.07(-0.89%)
Mar 03, 2010 7.900 7.900 7.900 7.900 300 -0.10(-1.25%)
Mar 01, 2010 8.000 8.000 8.000 0 -0.05(-0.62%)
Feb 26, 2010 7.895 8.050 7.850 8.050 116,300 +0.01(+0.12%)
Feb 24, 2010 8.040 8.040 8.040 0 -0.31(-3.71%)
Feb 23, 2010 8.350 8.350 8.350 8.350 350 +0.09(+1.09%)
Feb 22, 2010 8.260 8.260 8.260 8.260 100 +0.16(+1.98%)
Feb 19, 2010 8.100 8.100 8.100 8.100 120,580 -0.20(-2.41%)
Feb 18, 2010 8.300 8.300 8.300 8.300 200 +0.20(+2.47%)
Feb 17, 2010 8.300 8.300 8.100 8.100 2,364 +0.09(+1.12%)
Feb 12, 2010 8.010 8.010 8.010 60,000 -0.24(-2.90%)
Feb 09, 2010 8.250 8.250 8.250 0 +0.08(+1.03%)
Feb 08, 2010 8.112 8.166 8.112 8.166 16,400 -0.19(-2.32%)
Feb 03, 2010 8.360 8.360 8.360 20,400 +0.26(+3.21%)
Jan 22, 2010 8.100 8.100 8.100 80,000 -0.35(-4.14%)
Jan 21, 2010 8.450 8.450 8.450 8.450 5,100 +0.07(+0.84%)
Jan 20, 2010 8.380 8.380 8.380 8.380 1,000 +0.03(+0.36%)
Jan 19, 2010 8.350 8.350 8.350 8.350 100 -0.50(-5.65%)
Jan 13, 2010 8.850 8.850 8.850 0 +0.30(+3.51%)
Jan 07, 2010 8.550 8.550 8.550 0 -0.18(-2.06%)
Jan 06, 2010 8.730 8.730 8.730 8.730 200 -0.37(-4.07%)
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.