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 +0.090 (+2.58%)
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 (%)
May 31, 2024 3.580 3.580 3.580 3.580 350 +0.09(+2.58%)
May 29, 2024 3.490 2 -0.03(-0.85%)
May 23, 2024 3.520 1 +0.01(+0.15%)
May 22, 2024 3.515 3.515 3.515 3.515 601 -0.03(-0.97%)
May 21, 2024 3.549 3.549 3.549 3.549 102,800 -0.13(-3.56%)
May 15, 2024 3.680 22 +0.03(+0.68%)
May 14, 2024 3.563 3.655 3.540 3.655 17,091 +0.15(+4.43%)
May 13, 2024 3.500 3.500 3.500 3.500 265 -0.11(-3.05%)
May 10, 2024 3.600 3.655 3.585 3.610 56,941 -0.06(-1.63%)
May 09, 2024 3.670 3.670 3.670 3.670 11,700 -0.05(-1.34%)
May 08, 2024 3.720 3.720 3.720 3.720 293 -0.13(-3.38%)
May 06, 2024 3.850 0 +0.06(+1.72%)
May 03, 2024 3.785 3.785 3.660 3.785 9,000 +0.10(+2.76%)
Apr 30, 2024 3.683 50 +0.06(+1.75%)
Apr 26, 2024 3.620 80 +0.08(+2.12%)
Apr 25, 2024 3.545 3.550 3.500 3.545 710 -0.07(-1.94%)
Apr 24, 2024 3.615 3.640 3.615 3.615 224,411 +0.00(+0.00%)
Apr 23, 2024 3.615 3.615 3.615 3.615 59,300 +0.02(+0.42%)
Apr 22, 2024 3.600 3.680 3.600 3.600 1,600 -0.08(-2.17%)
Apr 17, 2024 3.680 19,623 -0.05(-1.34%)
Apr 15, 2024 3.730 0 -0.11(-2.86%)
Apr 10, 2024 3.840 545 -0.16(-4.00%)
Apr 09, 2024 4.000 4.000 4.000 4.000 100 +0.12(+2.96%)
Apr 08, 2024 3.900 3.900 3.885 3.885 2,015 +0.12(+3.13%)
Apr 05, 2024 3.825 3.825 3.767 3.767 1,399 -0.10(-2.54%)
Apr 04, 2024 3.900 3.900 3.865 3.865 1,400 -0.00(-0.13%)
Apr 02, 2024 3.870 0 +0.12(+3.20%)
Apr 01, 2024 3.750 3.750 3.750 3.750 1,027 -0.25(-6.25%)
Mar 27, 2024 4.000 15,900 -0.10(-2.44%)
Mar 26, 2024 4.100 4.100 4.100 4.100 2,086 +0.07(+1.74%)
Mar 25, 2024 4.160 4.160 4.030 4.030 1,084 -0.27(-6.28%)
Mar 22, 2024 4.250 4.300 4.250 4.300 5,850 +0.05(+1.18%)
Mar 21, 2024 4.125 4.250 4.125 4.250 5,500 +0.17(+4.17%)
Mar 20, 2024 4.040 4.120 4.040 4.080 1,711 +0.04(+0.99%)
Mar 19, 2024 3.990 4.040 3.990 4.040 5,392 +0.23(+6.04%)
Mar 15, 2024 3.810 15,655 +0.09(+2.42%)
Mar 14, 2024 3.820 3.840 3.720 3.720 2,305 -0.10(-2.62%)
Mar 13, 2024 3.740 3.820 3.740 3.820 2,010 +0.12(+3.24%)
Mar 12, 2024 3.700 3.700 3.700 3.700 5,601 +0.00(+0.00%)
Mar 11, 2024 3.600 3.700 3.600 3.700 9,302 -0.10(-2.63%)
Mar 07, 2024 3.800 0 -0.14(-3.55%)
Mar 04, 2024 3.940 1 +0.00(+0.00%)
Mar 01, 2024 3.940 3.940 3.940 3.940 101 -0.01(-0.25%)
Feb 29, 2024 4.000 4.000 3.950 3.950 15,018 +0.10(+2.60%)
Feb 28, 2024 3.850 3.850 3.850 3.850 1,005 +0.09(+2.39%)
Feb 26, 2024 3.760 41 +0.01(+0.27%)
Feb 23, 2024 3.750 3.750 3.750 3.750 100 +0.10(+2.68%)
Feb 22, 2024 3.652 3.652 3.652 3.652 287 +0.02(+0.61%)
Feb 15, 2024 3.630 0 +0.02(+0.55%)
Feb 14, 2024 3.700 3.700 3.610 3.610 919 -0.17(-4.50%)
Feb 13, 2024 3.780 3.780 3.780 3.780 108 +0.01(+0.33%)
Feb 12, 2024 3.768 3.768 3.768 3.768 122 -0.03(-0.86%)
Feb 09, 2024 3.860 3.860 3.800 3.800 2,300 -0.24(-5.94%)
Feb 08, 2024 4.040 4.040 4.040 4.040 100 -0.10(-2.42%)
Feb 07, 2024 4.130 4.200 4.130 4.140 6,107 +0.14(+3.50%)
Feb 06, 2024 4.000 4.000 4.000 4.000 194 -0.04(-0.99%)
Feb 05, 2024 4.040 4.040 4.040 4.040 27,580 -0.01(-0.25%)
Feb 02, 2024 4.050 4.050 4.050 4.050 324 +0.02(+0.62%)
Feb 01, 2024 3.942 4.025 3.942 4.025 520 +0.11(+2.68%)
Jan 31, 2024 3.920 3.920 3.920 3.920 761 -0.00(-0.13%)
Jan 29, 2024 3.925 1 +0.26(+7.24%)
Jan 26, 2024 3.660 3.660 3.660 3.660 100 -0.35(-8.73%)
Jan 24, 2024 4.010 0 +0.20(+5.25%)
Jan 22, 2024 3.810 25 -0.11(-2.81%)
Jan 19, 2024 3.920 3.920 3.920 3.920 156 -0.01(-0.25%)
Jan 17, 2024 3.930 22,402 +0.01(+0.26%)
Jan 09, 2024 3.920 17 -0.07(-1.75%)
Jan 08, 2024 3.990 3.990 3.990 3.990 350 +0.08(+2.05%)
Jan 05, 2024 3.910 3.910 3.910 3.910 271 +0.00(+0.00%)
Jan 04, 2024 3.930 3.930 3.910 3.910 27,934 +0.04(+1.16%)
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.