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

Nippon Corp (OP: NNDNF )

46.65 +0.65 (+1.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 117.17 117.17 116.00 116.00 1,232 +1.17(+1.02%)
Jun 28, 2021 114.83 114.83 114.83 174 -2.84(-2.42%)
Jun 25, 2021 117.67 117.67 117.67 117.67 606 +0.82(+0.70%)
Jun 24, 2021 116.85 116.85 116.85 116.85 651 +1.35(+1.17%)
Jun 21, 2021 115.50 115.50 115.50 77 +1.38(+1.20%)
Jun 18, 2021 114.12 114.12 114.12 114.12 602 +5.69(+5.25%)
Jun 17, 2021 108.43 108.43 108.43 108.43 697 -6.42(-5.59%)
Jun 15, 2021 114.85 114.85 114.85 241 +1.68(+1.48%)
Jun 11, 2021 113.17 113.17 113.17 209 -0.58(-0.51%)
Jun 10, 2021 113.10 113.75 113.10 113.75 3,790 +0.88(+0.78%)
Jun 08, 2021 112.88 112.88 112.88 255 -2.03(-1.76%)
Jun 07, 2021 114.74 114.90 114.74 114.90 4,037 -2.95(-2.50%)
Jun 02, 2021 117.85 117.85 117.85 388 +1.42(+1.22%)
Jun 01, 2021 116.42 116.42 116.42 116.42 369 -0.08(-0.06%)
May 28, 2021 116.50 116.50 116.50 116.50 942 +1.42(+1.24%)
May 27, 2021 115.08 115.08 115.08 115.08 409 +1.83(+1.61%)
May 26, 2021 113.25 113.25 113.25 113.25 465 -2.65(-2.29%)
May 25, 2021 115.90 115.90 115.90 115.90 584 +1.80(+1.58%)
May 24, 2021 114.10 114.10 114.10 114.10 4,118 -0.65(-0.57%)
May 21, 2021 110.00 114.75 110.00 114.75 1,985 +2.75(+2.46%)
May 20, 2021 112.00 112.00 112.00 112.00 3,365 +0.17(+0.16%)
May 19, 2021 111.83 111.83 111.83 111.83 478 +3.14(+2.89%)
May 17, 2021 108.68 108.68 108.68 371 +2.48(+2.34%)
May 14, 2021 106.20 106.20 106.20 106.20 429 -4.12(-3.74%)
May 12, 2021 110.32 110.32 110.32 323 -6.58(-5.63%)
May 06, 2021 116.90 116.90 116.90 20,297 +0.65(+0.56%)
May 05, 2021 116.25 116.25 116.25 174 +0.00(+0.00%)
May 04, 2021 117.00 117.67 116.25 116.25 2,298 -1.50(-1.27%)
May 03, 2021 117.75 117.75 117.75 347 +0.00(+0.00%)
Apr 30, 2021 117.75 117.75 117.75 117.75 500 +4.75(+4.20%)
Apr 29, 2021 123.25 123.25 113.00 113.00 1,371 -10.70(-8.65%)
Apr 28, 2021 118.75 123.70 118.75 123.70 660 -0.05(-0.04%)
Apr 27, 2021 123.75 123.75 123.75 123.75 477 +1.35(+1.10%)
Apr 26, 2021 122.40 122.40 122.40 122.40 425 -0.68(-0.55%)
Apr 23, 2021 122.90 123.08 122.90 123.08 2,100 -3.92(-3.09%)
Apr 22, 2021 127.00 127.00 127.00 127.00 1,508 +1.10(+0.87%)
Apr 21, 2021 125.75 125.90 122.50 125.90 1,226 -7.19(-5.40%)
Apr 20, 2021 127.25 133.09 127.25 133.09 490 +2.09(+1.60%)
Apr 19, 2021 131.00 131.00 131.00 131.00 280 +0.80(+0.61%)
Apr 16, 2021 130.20 130.20 130.20 130.20 500 +4.65(+3.70%)
Apr 15, 2021 125.55 125.55 125.55 125.55 551 -1.35(-1.06%)
Apr 14, 2021 126.80 126.90 126.80 126.90 788 +12.09(+10.53%)
Apr 13, 2021 114.81 114.81 114.81 114.81 609 -16.44(-12.53%)
Apr 12, 2021 131.25 131.25 131.25 201 +0.00(+0.00%)
Apr 09, 2021 131.25 131.25 131.25 131.25 400 +0.40(+0.31%)
Apr 08, 2021 130.85 130.85 130.85 130.85 684 +2.15(+1.67%)
Apr 07, 2021 128.70 128.70 128.70 128.70 433 +4.30(+3.46%)
Apr 06, 2021 123.00 124.40 123.00 124.40 697 -5.00(-3.86%)
Apr 05, 2021 129.30 129.40 129.30 129.40 524 +4.79(+3.84%)
Apr 01, 2021 126.59 127.33 124.61 124.61 800 +0.71(+0.57%)
Mar 31, 2021 123.50 123.90 123.40 123.90 2,903 +2.30(+1.89%)
Mar 30, 2021 123.70 123.70 121.61 937 -2.09(-1.69%)
Mar 29, 2021 123.70 123.70 123.70 123.70 377 +0.05(+0.04%)
Mar 26, 2021 123.65 123.65 123.65 123.65 400 +1.80(+1.48%)
Mar 25, 2021 121.85 121.85 121.85 121.85 701 -0.20(-0.16%)
Mar 24, 2021 122.05 122.05 122.05 280 +0.00(+0.00%)
Mar 23, 2021 123.90 123.90 122.05 122.05 5,778 -1.95(-1.57%)
Mar 22, 2021 124.00 124.00 120.60 124.00 339 +2.16(+1.77%)
Mar 19, 2021 121.84 121.84 121.84 275 +0.00(+0.00%)
Mar 18, 2021 121.84 121.84 121.84 646 +0.00(+0.00%)
Mar 17, 2021 122.70 122.70 121.84 625 -0.86(-0.70%)
Mar 16, 2021 122.70 122.70 122.70 122.70 980 +4.62(+3.91%)
Mar 15, 2021 117.94 118.08 117.94 118.08 1,099 -3.47(-2.85%)
Mar 12, 2021 120.00 121.55 120.00 121.55 1,000 +5.42(+4.66%)
Mar 11, 2021 116.13 116.13 116.13 260 +0.00(+0.00%)
Mar 10, 2021 111.29 111.29 116.13 694 +4.84(+4.35%)
Mar 09, 2021 121.55 121.55 111.29 2,978 -10.26(-8.44%)
Mar 08, 2021 121.55 121.55 121.55 253 +0.00(+0.00%)
Mar 05, 2021 121.55 121.55 121.55 595 +0.00(+0.00%)
Mar 04, 2021 123.05 124.60 120.00 121.55 1,258 -3.45(-2.76%)
Mar 03, 2021 125.00 128.75 125.00 125.00 1,041 -4.75(-3.66%)
Mar 02, 2021 129.75 129.75 129.75 129.75 309 -3.05(-2.30%)
Mar 01, 2021 132.80 132.80 132.80 224 +0.00(+0.00%)
Feb 26, 2021 132.80 132.80 132.80 1,306 +0.00(+0.00%)
Feb 25, 2021 132.80 132.80 132.80 465 +0.00(+0.00%)
Feb 24, 2021 132.60 132.80 132.60 132.80 680 -8.45(-5.98%)
Feb 23, 2021 141.25 141.25 141.25 141.25 669 -0.25(-0.18%)
Feb 22, 2021 141.50 141.50 141.50 141.50 248 +2.00(+1.43%)
Feb 19, 2021 139.50 139.50 139.50 554 +0.00(+0.00%)
Feb 18, 2021 139.50 139.50 139.50 139.50 492 -2.75(-1.93%)
Feb 17, 2021 143.10 143.10 140.90 142.25 1,174 +2.25(+1.61%)
Feb 16, 2021 140.00 140.00 140.00 140.00 275 -0.30(-0.21%)
Feb 12, 2021 140.30 140.30 140.30 402 +0.00(+0.00%)
Feb 11, 2021 140.30 140.30 140.30 140.30 628 -0.10(-0.07%)
Feb 10, 2021 140.40 140.40 140.40 140.40 412 -1.50(-1.06%)
Feb 09, 2021 141.90 141.90 141.90 141.90 2,085 +5.00(+3.65%)
Feb 08, 2021 136.80 136.90 136.80 136.90 928 +3.05(+2.28%)
Feb 05, 2021 133.85 133.85 133.85 133.85 400 +1.35(+1.02%)
Feb 04, 2021 132.50 132.50 132.50 132.50 557 -1.45(-1.08%)
Feb 03, 2021 135.95 135.95 133.95 133.95 996 -5.05(-3.63%)
Feb 02, 2021 140.00 140.00 139.00 139.00 748 +1.75(+1.28%)
Feb 01, 2021 135.00 137.25 135.00 137.25 682 -2.75(-1.96%)
Jan 29, 2021 140.00 140.00 140.00 140.00 500 +0.00(+0.00%)
Jan 28, 2021 141.00 141.00 140.00 140.00 1,116 -3.65(-2.54%)
Jan 27, 2021 143.65 143.65 143.65 143.65 614 +2.15(+1.52%)
Jan 26, 2021 140.00 141.50 140.00 141.50 1,020 +3.50(+2.54%)
Jan 25, 2021 140.05 144.15 138.00 138.00 811 -0.25(-0.18%)
Jan 22, 2021 138.15 138.25 138.15 138.25 1,600 -1.75(-1.25%)
Jan 21, 2021 140.00 140.00 140.00 140.00 528 +1.50(+1.08%)
Jan 20, 2021 138.50 138.50 138.50 138.50 1,391 +6.50(+4.92%)
Jan 19, 2021 132.00 132.00 132.00 384 +0.00(+0.00%)
Jan 15, 2021 132.00 132.00 132.00 132.00 500 -5.90(-4.28%)
Jan 14, 2021 144.00 144.00 137.40 137.90 807 -3.60(-2.54%)
Jan 13, 2021 141.50 141.50 141.50 141.50 319 +4.80(+3.51%)
Jan 12, 2021 136.70 136.70 136.70 136.70 528 -1.05(-0.76%)
Jan 11, 2021 137.60 137.75 135.42 137.75 5,673 +0.15(+0.11%)
Jan 08, 2021 137.60 137.60 137.60 137.60 500 +8.10(+6.25%)
Jan 07, 2021 129.50 129.50 129.50 129.50 2,729 -2.80(-2.12%)
Jan 06, 2021 132.30 132.30 132.30 132.30 497 +2.50(+1.93%)
Jan 05, 2021 131.75 131.75 129.68 129.80 1,586 +0.90(+0.70%)
Jan 04, 2021 128.90 128.90 128.90 128.90 533 +1.90(+1.50%)
Dec 31, 2020 127.00 127.00 127.00 921 +0.00(+0.00%)
Dec 30, 2020 127.90 127.90 127.00 127.00 921 +2.25(+1.80%)
Dec 29, 2020 124.75 124.75 124.75 4,552 +0.00(+0.00%)
Dec 28, 2020 123.00 124.75 123.00 124.75 461 +2.75(+2.25%)
Dec 24, 2020 122.00 122.00 122.00 122.00 500 +2.00(+1.67%)
Dec 23, 2020 120.00 120.00 120.00 353 +0.00(+0.00%)
Dec 22, 2020 123.60 123.60 120.00 120.00 464 -3.60(-2.91%)
Dec 21, 2020 123.60 123.60 123.60 204 +0.00(+0.00%)
Dec 18, 2020 123.60 123.60 123.60 349 +0.00(+0.00%)
Dec 17, 2020 127.00 127.00 123.60 123.60 1,144 +2.80(+2.32%)
Dec 16, 2020 121.15 121.15 120.80 120.80 89,563 -2.70(-2.19%)
Dec 15, 2020 123.50 123.50 123.50 123.50 1,110 +0.20(+0.16%)
Dec 14, 2020 123.95 123.95 121.05 123.30 1,121 +2.55(+2.11%)
Dec 11, 2020 120.75 120.75 120.75 272 +0.00(+0.00%)
Dec 10, 2020 120.50 120.75 120.50 120.75 1,120 +1.65(+1.39%)
Dec 09, 2020 120.95 120.95 119.10 119.10 2,548 -1.65(-1.37%)
Dec 08, 2020 121.45 121.45 120.75 120.75 2,898 -6.50(-5.11%)
Dec 07, 2020 127.25 127.25 127.25 354 +0.00(+0.00%)
Dec 04, 2020 127.25 127.25 127.25 66 +0.00(+0.00%)
Dec 02, 2020 127.25 127.25 127.25 0 -2.35(-1.81%)
Dec 01, 2020 129.60 129.60 129.60 129.60 335 +14.80(+12.89%)
Nov 30, 2020 114.80 114.80 114.80 28,179 +0.00(+0.00%)
Nov 27, 2020 114.80 114.80 114.80 123 +0.00(+0.00%)
Nov 25, 2020 116.95 117.50 114.80 114.80 700 +1.00(+0.88%)
Nov 24, 2020 116.30 116.30 113.80 113.80 530 +3.80(+3.45%)
Nov 23, 2020 110.00 110.00 110.00 110.00 1,640 -0.45(-0.41%)
Nov 20, 2020 110.45 110.45 110.45 504 +0.00(+0.00%)
Nov 19, 2020 110.45 110.45 110.45 110.45 532 +1.55(+1.42%)
Nov 18, 2020 108.90 108.90 108.90 108.90 660 -4.60(-4.05%)
Nov 17, 2020 113.60 113.60 113.50 113.50 10,602 +3.88(+3.54%)
Nov 16, 2020 109.62 109.62 109.62 399 +0.00(+0.00%)
Nov 13, 2020 112.50 112.50 109.62 601 -2.88(-2.56%)
Nov 12, 2020 112.50 112.50 112.50 412 +0.00(+0.00%)
Nov 11, 2020 112.50 112.50 112.50 112.50 315 +3.80(+3.50%)
Nov 10, 2020 108.70 108.70 108.70 108.70 543 +0.15(+0.14%)
Nov 09, 2020 113.20 114.00 108.55 108.55 597 -0.75(-0.69%)
Nov 06, 2020 109.30 109.30 109.30 109.30 300 -0.80(-0.73%)
Nov 05, 2020 110.10 110.10 110.10 110.10 593 +6.85(+6.63%)
Nov 04, 2020 105.65 105.65 103.25 103.25 761 -2.15(-2.04%)
Nov 03, 2020 105.40 105.40 105.40 105.40 374 +3.90(+3.84%)
Nov 02, 2020 101.50 101.50 101.50 448 +0.00(+0.00%)
Oct 30, 2020 101.50 101.50 101.50 101.50 300 -2.50(-2.40%)
Oct 29, 2020 107.00 107.00 104.00 104.00 1,441 -3.50(-3.26%)
Oct 28, 2020 107.45 107.50 107.45 107.50 5,127 +6.90(+6.86%)
Oct 27, 2020 101.50 101.50 100.60 100.60 1,673 -0.94(-0.93%)
Oct 26, 2020 101.32 101.54 101.32 101.54 2,647 +1.34(+1.34%)
Oct 23, 2020 100.20 100.20 100.20 297 +0.00(+0.00%)
Oct 22, 2020 100.20 100.20 100.20 202 +0.00(+0.00%)
Oct 21, 2020 100.20 100.20 100.20 100.20 347 +4.20(+4.38%)
Oct 20, 2020 96.00 96.00 96.00 96.00 341 -0.20(-0.21%)
Oct 19, 2020 98.75 98.75 96.20 96.20 619 -1.40(-1.43%)
Oct 16, 2020 97.50 97.60 97.50 97.60 4,300 +1.10(+1.14%)
Oct 15, 2020 96.50 96.50 96.50 316 +0.00(+0.00%)
Oct 14, 2020 96.50 96.50 96.50 96.50 253 -2.00(-2.03%)
Oct 13, 2020 98.50 98.50 98.50 250 +0.00(+0.00%)
Oct 12, 2020 98.50 98.50 98.50 98.50 252 +0.90(+0.92%)
Oct 09, 2020 97.60 97.60 97.60 97.60 500 +1.60(+1.67%)
Oct 08, 2020 96.00 96.00 96.00 127 +0.00(+0.00%)
Oct 07, 2020 96.00 96.00 96.00 80 +0.00(+0.00%)
Oct 06, 2020 96.00 96.00 96.00 96.00 289 +1.11(+1.17%)
Oct 05, 2020 93.20 93.20 94.89 1,067 +1.69(+1.81%)
Oct 02, 2020 93.74 95.10 93.20 93.20 12,500 -0.80(-0.85%)
Oct 01, 2020 94.00 94.00 94.00 263 +0.00(+0.00%)
Sep 30, 2020 94.00 94.00 94.00 290 +0.00(+0.00%)
Sep 29, 2020 94.00 94.00 94.00 94.00 214 +2.00(+2.17%)
Sep 28, 2020 92.00 92.00 92.00 92.00 484 -0.10(-0.11%)
Sep 25, 2020 92.00 92.10 92.00 92.10 500 +0.20(+0.22%)
Sep 24, 2020 90.00 91.90 90.00 91.90 646 -1.00(-1.08%)
Sep 23, 2020 93.60 93.84 92.00 92.90 1,662 +5.70(+6.54%)
Sep 22, 2020 87.20 87.20 87.20 87.20 427 -5.30(-5.73%)
Sep 21, 2020 92.50 92.50 92.50 143 +0.00(+0.00%)
Sep 18, 2020 92.50 92.50 92.50 92.50 300 -0.10(-0.11%)
Sep 17, 2020 92.60 92.60 92.60 92.60 271 -1.40(-1.49%)
Sep 16, 2020 94.00 94.00 94.00 94.00 1,131 +2.80(+3.07%)
Sep 15, 2020 91.20 91.20 91.20 91.20 643 +0.90(+1.00%)
Sep 14, 2020 90.30 90.30 90.30 90.30 500 -1.90(-2.06%)
Sep 11, 2020 92.20 92.20 92.20 92.20 1,800 +2.60(+2.90%)
Sep 10, 2020 89.60 89.60 89.60 89.60 335 +3.00(+3.46%)
Sep 09, 2020 86.60 86.60 86.60 86.60 409 +0.65(+0.76%)
Sep 08, 2020 85.95 85.95 84.30 85.95 951 +1.80(+2.14%)
Sep 04, 2020 84.15 84.15 84.15 288 +0.00(+0.00%)
Sep 03, 2020 84.15 84.15 84.15 84.15 476 -1.16(-1.36%)
Sep 02, 2020 85.31 85.31 85.31 85.31 492 +0.24(+0.28%)
Sep 01, 2020 85.07 85.07 85.07 85.07 388 -0.42(-0.49%)
Aug 31, 2020 85.49 85.49 85.49 85.49 473 +0.48(+0.56%)
Aug 28, 2020 85.10 85.10 84.65 85.01 700 +0.01(+0.01%)
Aug 27, 2020 85.00 85.00 85.00 85.00 331 +1.80(+2.16%)
Aug 26, 2020 84.85 84.85 83.20 83.20 967 -1.10(-1.30%)
Aug 25, 2020 84.30 84.30 84.30 84.30 1,111 +1.30(+1.57%)
Aug 24, 2020 82.10 84.00 82.10 83.00 569 -0.95(-1.13%)
Aug 21, 2020 83.95 83.95 83.95 305 +0.00(+0.00%)
Aug 20, 2020 83.70 83.95 83.70 83.95 1,260 -2.80(-3.23%)
Aug 19, 2020 86.75 86.75 86.75 86.75 568 -1.35(-1.53%)
Aug 18, 2020 88.10 88.10 88.10 88.10 1,274 +3.00(+3.53%)
Aug 17, 2020 86.80 86.80 85.10 85.10 623 -1.80(-2.07%)
Aug 14, 2020 86.90 86.90 86.90 86.90 400 +4.96(+6.06%)
Aug 13, 2020 81.94 81.94 81.94 168 +0.00(+0.00%)
Aug 12, 2020 81.94 81.94 81.94 309 +0.00(+0.00%)
Aug 11, 2020 82.95 82.95 81.94 650 -1.01(-1.22%)
Aug 10, 2020 82.95 82.95 82.95 82.95 300 -0.05(-0.06%)
Aug 07, 2020 83.00 83.00 83.00 83.00 800 -0.10(-0.12%)
Aug 06, 2020 83.10 83.10 83.10 83.10 475 +2.40(+2.97%)
Aug 05, 2020 80.70 80.70 80.70 414 +0.00(+0.00%)
Aug 04, 2020 80.70 80.70 80.70 226 +0.00(+0.00%)
Aug 03, 2020 80.70 80.70 80.70 145 +0.00(+0.00%)
Jul 31, 2020 80.50 80.70 80.50 80.70 1,400 -0.90(-1.10%)
Jul 30, 2020 81.60 81.60 81.60 81.60 436 +1.45(+1.81%)
Jul 29, 2020 80.15 80.15 80.15 150 +0.00(+0.00%)
Jul 28, 2020 80.15 80.15 80.15 80.15 538 +2.00(+2.56%)
Jul 27, 2020 78.15 78.15 78.15 78.15 725 +1.55(+2.02%)
Jul 24, 2020 76.60 76.60 76.60 183 +0.00(+0.00%)
Jul 23, 2020 76.60 76.60 76.60 246 +0.00(+0.00%)
Jul 22, 2020 76.74 76.80 76.60 76.60 3,173 +0.60(+0.79%)
Jul 21, 2020 74.50 76.00 74.50 76.00 3,800 +3.05(+4.18%)
Jul 20, 2020 72.40 72.95 70.65 72.95 6,108 +1.95(+2.75%)
Jul 17, 2020 70.16 71.50 70.16 71.00 1,500 +2.66(+3.89%)
Jul 16, 2020 68.14 68.34 68.14 68.34 5,193 +0.26(+0.38%)
Jul 15, 2020 69.75 69.75 67.98 68.08 1,807 +0.58(+0.86%)
Jul 14, 2020 68.60 68.70 67.50 67.50 656 +1.30(+1.96%)
Jul 13, 2020 66.20 66.20 66.20 114 +0.00(+0.00%)
Jul 10, 2020 64.50 66.20 64.50 66.20 500 -0.80(-1.19%)
Jul 09, 2020 67.00 67.00 67.00 67.00 328 -1.09(-1.61%)
Jul 08, 2020 68.09 68.09 68.09 68.09 619 +1.24(+1.86%)
Jul 07, 2020 66.85 66.85 66.85 66.85 348 +26.85(+67.12%)
Jul 06, 2020 40.00 40.00 40.00 40.00 1,406 -26.85(-40.16%)
Jul 02, 2020 66.85 66.85 66.85 66.85 1,100 -0.20(-0.30%)
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.