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 (%)
Sep 23, 2015 9.230 9.230 9.230 0 -0.15(-1.60%)
Sep 21, 2015 9.380 9.380 9.380 0 -0.29(-3.02%)
Sep 17, 2015 9.672 9.672 9.672 10 +0.48(+5.24%)
Sep 14, 2015 9.191 9.191 9.191 13 -0.09(-0.96%)
Sep 11, 2015 9.280 9.280 9.280 9.280 159 -0.01(-0.07%)
Sep 10, 2015 9.230 9.287 9.230 9.287 317,000 -0.02(-0.23%)
Sep 09, 2015 9.308 9.308 9.308 9.308 156,000 +0.16(+1.73%)
Sep 08, 2015 9.150 9.150 9.150 9.150 3,950 +0.21(+2.35%)
Sep 04, 2015 8.940 8.940 8.940 0 +0.02(+0.27%)
Sep 03, 2015 8.930 8.930 8.916 8.916 186,200 -0.21(-2.34%)
Aug 28, 2015 9.130 9.130 9.130 25 +0.14(+1.56%)
Aug 27, 2015 8.967 8.990 8.967 8.990 69,050 -0.01(-0.11%)
Aug 26, 2015 9.000 9.000 9.000 9.000 1,600 +0.39(+4.53%)
Aug 25, 2015 8.610 8.610 8.610 8.610 100 -0.19(-2.16%)
Aug 24, 2015 8.600 8.600 8.420 8.800 7,700 -0.10(-1.12%)
Aug 21, 2015 8.870 8.900 8.770 8.900 2,300 -0.19(-2.09%)
Aug 20, 2015 9.132 9.132 9.090 9.090 747 -0.26(-2.78%)
Aug 19, 2015 9.350 9.350 9.350 9.350 349,971 +0.01(+0.16%)
Aug 18, 2015 9.335 9.335 9.335 9.335 19,200 +0.05(+0.48%)
Aug 12, 2015 9.290 9.290 9.290 0 -0.20(-2.11%)
Aug 11, 2015 9.529 9.529 9.490 9.490 400 -0.10(-1.04%)
Aug 10, 2015 9.590 9.590 9.590 9.590 400 -0.01(-0.10%)
Aug 07, 2015 9.600 9.600 9.600 9.600 200 +0.13(+1.37%)
Aug 06, 2015 9.590 9.590 9.470 9.470 705 +0.07(+0.74%)
Aug 05, 2015 9.400 9.400 9.400 9.400 102 -0.01(-0.11%)
Aug 04, 2015 9.490 9.490 9.410 9.410 70,800 -0.41(-4.18%)
Aug 03, 2015 9.820 9.820 9.820 9.820 200 +0.32(+3.37%)
Jul 30, 2015 9.500 9.500 9.500 53 -0.07(-0.73%)
Jul 29, 2015 9.690 10.05 9.570 9.570 862 +0.03(+0.31%)
Jul 28, 2015 9.540 9.540 9.540 9.540 205 -0.36(-3.64%)
Jul 27, 2015 9.900 9.900 9.900 9.900 100 -0.02(-0.20%)
Jul 24, 2015 9.930 9.930 9.920 9.920 200 +0.11(+1.12%)
Jul 22, 2015 9.810 9.810 9.810 20 +0.02(+0.20%)
Jul 21, 2015 9.790 9.790 9.790 9.790 275 +0.07(+0.72%)
Jul 10, 2015 9.720 9.720 9.720 0 +0.09(+0.93%)
Jul 08, 2015 9.630 9.630 9.630 0 -0.84(-8.00%)
Jul 07, 2015 10.47 10.64 10.47 225,029 -0.17(-1.63%)
Jul 06, 2015 10.64 10.64 10.64 10.64 100 +0.58(+5.77%)
Jun 22, 2015 10.06 10.06 10.06 0 +0.06(+0.60%)
Jun 17, 2015 10.00 10.00 10.00 0 -0.14(-1.38%)
Jun 16, 2015 10.14 10.14 10.14 10.14 100 +0.00(+0.00%)
Jun 15, 2015 10.14 10.14 10.14 10.14 1,009 -0.10(-0.98%)
Jun 11, 2015 10.24 10.24 10.24 9 +0.06(+0.59%)
Jun 09, 2015 10.18 10.18 10.18 0 -0.26(-2.49%)
Jun 08, 2015 10.44 10.44 10.44 10.44 500 -0.21(-1.97%)
Jun 04, 2015 10.65 10.65 10.65 73 -0.18(-1.66%)
Jun 03, 2015 10.53 10.83 10.53 10.83 700 +0.43(+4.13%)
May 29, 2015 10.40 10.40 10.40 0 +0.09(+0.82%)
May 27, 2015 10.31 10.31 10.31 16 -0.13(-1.29%)
May 21, 2015 10.45 10.45 10.45 52 -0.33(-3.06%)
May 19, 2015 10.78 10.78 10.78 1 +0.09(+0.84%)
May 15, 2015 10.69 10.69 10.69 0 +0.09(+0.85%)
May 13, 2015 10.60 10.60 10.60 0 +0.20(+1.92%)
May 11, 2015 10.40 10.40 10.40 0 +0.03(+0.29%)
May 08, 2015 10.37 10.37 10.37 10.37 680 +0.19(+1.87%)
May 07, 2015 10.18 10.18 10.18 10.18 1,500 -0.19(-1.83%)
Apr 30, 2015 10.37 10.37 10.37 0 -0.43(-3.98%)
Apr 28, 2015 10.80 10.80 10.80 0 +0.04(+0.37%)
Apr 24, 2015 10.76 10.76 10.76 65 -0.00(-0.03%)
Apr 23, 2015 10.77 10.81 10.75 10.76 18,490 -0.12(-1.08%)
Apr 22, 2015 10.88 10.88 10.88 10.88 1,850 +0.05(+0.46%)
Apr 21, 2015 10.84 10.84 10.82 10.83 6,207 +0.25(+2.40%)
Apr 20, 2015 10.57 10.58 10.57 10.58 52,692 +0.15(+1.45%)
Apr 17, 2015 10.46 10.46 10.42 10.43 159,180 -0.09(-0.90%)
Apr 15, 2015 10.52 10.52 10.52 0 -0.02(-0.19%)
Apr 14, 2015 10.54 10.54 10.54 10.54 1,026 -0.01(-0.09%)
Apr 10, 2015 10.55 10.55 10.55 50 +0.09(+0.86%)
Apr 09, 2015 10.46 10.46 10.46 10.46 1,624 +0.24(+2.30%)
Apr 08, 2015 10.22 10.22 10.22 10.22 66,000 +0.07(+0.74%)
Apr 06, 2015 10.15 10.15 10.15 0 -0.07(-0.68%)
Apr 02, 2015 10.22 10.22 10.22 0 +0.24(+2.40%)
Apr 01, 2015 10.11 10.11 9.980 9.980 2,400 -0.20(-1.96%)
Mar 31, 2015 10.17 10.18 10.17 10.18 452 -0.32(-3.05%)
Mar 26, 2015 10.50 10.50 10.50 0 -0.06(-0.60%)
Mar 25, 2015 10.56 10.56 10.56 10.56 720 -0.05(-0.43%)
Mar 24, 2015 10.61 10.61 10.61 10.61 100 -0.10(-0.94%)
Mar 23, 2015 10.71 10.71 10.71 10.71 16,521 +0.15(+1.43%)
Mar 20, 2015 10.56 10.56 10.56 10.56 108 +0.15(+1.43%)
Mar 19, 2015 10.41 10.41 10.41 10.41 120 -0.24(-2.25%)
Mar 17, 2015 10.65 10.65 10.65 0 -0.01(-0.09%)
Mar 16, 2015 10.66 10.66 10.66 10.66 610 +0.36(+3.50%)
Mar 10, 2015 10.30 10.30 10.30 0 -0.12(-1.15%)
Mar 06, 2015 10.42 10.42 10.42 0 +0.00(+0.00%)
Mar 03, 2015 10.42 10.42 10.42 10 -0.13(-1.23%)
Feb 27, 2015 10.55 10.55 10.55 0 +0.02(+0.19%)
Feb 26, 2015 10.55 10.55 10.53 10.53 200 +0.23(+2.23%)
Feb 25, 2015 10.34 10.34 10.30 10.30 720 -0.03(-0.29%)
Feb 24, 2015 10.30 10.30 10.29 10.33 62,064 +0.06(+0.60%)
Feb 23, 2015 10.27 10.27 10.27 10.27 185 +0.11(+1.06%)
Feb 20, 2015 10.15 10.19 10.15 10.16 1,860 +0.04(+0.40%)
Feb 19, 2015 10.08 10.16 10.08 10.12 97,791 -0.03(-0.32%)
Feb 18, 2015 10.14 10.15 10.14 10.15 183,500 +0.52(+5.43%)
Feb 13, 2015 9.630 9.630 9.630 10 +0.18(+1.93%)
Feb 12, 2015 9.390 9.448 9.390 9.448 1,102 +0.11(+1.18%)
Feb 11, 2015 9.430 9.430 9.338 9.338 800 +0.05(+0.55%)
Feb 09, 2015 9.287 9.287 9.287 0 +0.56(+6.38%)
Feb 04, 2015 8.730 8.730 8.730 3 +0.07(+0.81%)
Feb 03, 2015 8.800 8.830 8.650 8.660 94,000 +0.03(+0.35%)
Feb 02, 2015 8.560 8.630 8.560 8.630 267 +0.09(+1.05%)
Jan 30, 2015 8.540 8.540 8.540 8.540 158 -0.27(-3.06%)
Jan 28, 2015 9.080 9.080 8.810 8.810 3,541 +0.02(+0.25%)
Jan 27, 2015 8.825 8.812 8.788 8.788 15,300 +0.04(+0.47%)
Jan 23, 2015 8.746 8.746 8.746 78 -0.11(-1.28%)
Jan 22, 2015 8.730 8.860 8.730 8.860 21,300 +0.48(+5.73%)
Jan 12, 2015 8.380 8.380 8.380 9 -0.03(-0.36%)
Jan 08, 2015 8.410 8.410 8.410 40 -0.02(-0.21%)
Jan 06, 2015 8.428 8.428 8.428 166 -0.10(-1.20%)
Jan 05, 2015 8.530 8.530 8.530 8.530 11,248 -0.23(-2.63%)
Jan 02, 2015 8.760 8.760 8.760 8.760 500 -0.10(-1.13%)
Dec 30, 2014 8.860 8.860 8.860 0 -0.02(-0.23%)
Dec 29, 2014 8.910 8.910 8.854 8.880 500 -0.02(-0.22%)
Dec 18, 2014 8.900 8.900 8.900 0 +0.17(+1.95%)
Dec 15, 2014 8.890 8.890 8.730 8.730 908 -0.32(-3.54%)
Dec 12, 2014 9.030 9.050 9.030 9.050 800 -0.04(-0.44%)
Dec 10, 2014 9.090 9.090 9.090 0 -0.29(-3.12%)
Dec 05, 2014 9.383 9.383 9.383 0 +0.08(+0.89%)
Dec 03, 2014 9.300 9.300 9.300 55 -0.08(-0.85%)
Dec 01, 2014 9.380 9.380 9.380 51 -0.03(-0.34%)
Nov 28, 2014 9.412 9.412 9.412 9.412 120 +0.06(+0.66%)
Nov 25, 2014 9.350 9.350 9.350 0 +0.18(+1.96%)
Nov 20, 2014 9.170 9.170 9.170 0 -0.03(-0.28%)
Nov 18, 2014 9.196 9.196 9.196 0 -0.14(-1.48%)
Nov 13, 2014 9.334 9.334 9.334 0 +0.11(+1.24%)
Nov 12, 2014 9.220 9.220 9.220 9.220 100 +0.03(+0.33%)
Nov 11, 2014 9.210 9.210 9.160 9.190 2,072 +0.13(+1.43%)
Nov 10, 2014 9.030 9.060 9.030 9.060 3,540 +0.00(+0.00%)
Nov 07, 2014 9.010 9.060 9.010 9.060 3,036 -0.07(-0.77%)
Nov 06, 2014 9.100 9.130 9.100 9.130 991 +0.02(+0.22%)
Nov 05, 2014 9.110 9.110 9.110 9.110 212 -0.06(-0.65%)
Nov 04, 2014 9.120 9.170 9.120 9.170 35,216 -0.04(-0.43%)
Nov 03, 2014 9.200 9.210 9.160 9.210 979 +0.32(+3.57%)
Oct 23, 2014 8.893 8.893 8.893 50 -0.01(-0.08%)
Oct 20, 2014 8.860 8.970 8.860 8.900 5,242 +0.20(+2.30%)
Oct 17, 2014 8.590 8.780 8.590 8.700 42,085 -0.31(-3.44%)
Oct 16, 2014 9.010 9.010 9.010 9.010 85,500 +0.01(+0.11%)
Oct 14, 2014 9.100 9.100 9.000 9.000 758 +0.00(+0.00%)
Oct 13, 2014 9.000 9.000 9.000 9.000 742 -0.04(-0.44%)
Oct 10, 2014 9.050 9.106 9.040 9.040 1,500 -0.02(-0.22%)
Oct 09, 2014 9.170 9.190 9.060 9.060 484 -0.20(-2.14%)
Oct 08, 2014 9.258 9.258 9.258 9.258 1,500 -0.11(-1.20%)
Oct 03, 2014 9.370 9.370 9.370 14,100 +0.07(+0.75%)
Oct 02, 2014 9.380 9.380 9.300 9.300 1,000 -0.14(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.