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 UNCHANGED
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, 2022 62.46 62.46 60.33 61.40 2,022 +0.15(+0.24%)
Jun 29, 2022 60.38 63.46 60.34 61.25 2,754 -1.10(-1.76%)
Jun 28, 2022 63.98 63.98 62.35 62.35 17,111 -0.40(-0.64%)
Jun 27, 2022 62.23 65.79 61.83 62.75 4,744 +0.25(+0.40%)
Jun 24, 2022 63.83 63.83 60.80 62.50 3,303 +4.10(+7.02%)
Jun 23, 2022 59.33 59.33 57.75 58.40 1,600 +0.60(+1.04%)
Jun 22, 2022 56.50 57.80 56.50 57.80 8,350 -2.24(-3.73%)
Jun 21, 2022 60.04 60.04 57.97 60.04 9,962 +0.54(+0.91%)
Jun 17, 2022 58.54 61.39 58.54 59.50 1,796 -0.40(-0.67%)
Jun 16, 2022 61.74 61.74 58.86 59.90 15,778 -2.20(-3.54%)
Jun 15, 2022 60.32 62.10 60.30 62.10 4,056 +1.60(+2.64%)
Jun 14, 2022 60.36 60.65 60.31 60.50 6,035 -1.00(-1.63%)
Jun 13, 2022 63.37 63.40 60.64 61.50 4,022 -2.90(-4.50%)
Jun 10, 2022 66.17 66.17 64.20 64.40 4,094 -1.20(-1.83%)
Jun 09, 2022 66.91 66.91 65.60 65.60 1,328 -0.80(-1.20%)
Jun 07, 2022 66.40 178 +0.30(+0.45%)
Jun 06, 2022 67.26 67.26 66.10 66.10 3,513 +0.76(+1.16%)
Jun 03, 2022 65.81 67.43 65.34 65.34 964 -2.76(-4.05%)
Jun 02, 2022 66.81 68.43 66.81 68.10 3,255 +1.45(+2.18%)
Jun 01, 2022 66.72 66.72 66.65 66.65 3,900 -1.42(-2.09%)
May 31, 2022 66.83 68.07 66.83 68.07 2,506 +3.08(+4.73%)
May 27, 2022 65.00 65.00 65.00 65.00 1,129 +0.60(+0.93%)
May 26, 2022 63.61 64.67 63.61 64.40 2,019 +0.30(+0.47%)
May 25, 2022 63.53 64.56 63.53 64.10 2,131 -0.30(-0.47%)
May 24, 2022 63.65 64.40 63.64 64.40 10,595 -1.40(-2.13%)
May 23, 2022 66.30 66.30 65.22 65.80 1,438 +1.70(+2.65%)
May 20, 2022 64.20 64.20 63.63 64.10 2,043 +0.75(+1.18%)
May 19, 2022 62.75 63.93 62.75 63.35 1,244 +0.00(+0.00%)
May 18, 2022 63.86 64.89 63.35 63.35 2,121 -0.65(-1.02%)
May 17, 2022 64.00 64.00 64.00 64.00 429 +0.20(+0.32%)
May 16, 2022 64.60 64.60 63.54 63.80 2,296 -0.20(-0.31%)
May 13, 2022 63.24 65.00 62.99 64.00 6,030 +2.67(+4.36%)
May 12, 2022 61.33 63.92 61.33 61.33 2,070 -1.47(-2.35%)
May 11, 2022 63.70 63.70 62.10 62.80 3,063 -0.20(-0.32%)
May 10, 2022 62.62 63.00 62.11 63.00 4,342 +1.10(+1.78%)
May 09, 2022 61.38 64.22 61.38 61.90 3,261 -0.50(-0.80%)
May 06, 2022 61.99 62.40 61.99 62.40 2,434 -1.70(-2.65%)
May 05, 2022 64.14 64.14 64.02 64.10 3,385 -2.90(-4.33%)
May 04, 2022 63.42 67.00 63.42 67.00 862 +2.00(+3.08%)
May 03, 2022 63.49 65.00 63.45 65.00 1,159 +0.50(+0.78%)
May 02, 2022 63.63 64.50 63.41 64.50 3,708 -1.25(-1.90%)
Apr 28, 2022 65.75 550 +0.75(+1.15%)
Apr 27, 2022 64.68 65.00 64.64 65.00 6,102 +0.95(+1.48%)
Apr 26, 2022 64.61 64.61 64.05 64.05 887 -2.45(-3.68%)
Apr 25, 2022 65.22 66.94 65.22 66.50 1,203 -1.75(-2.56%)
Apr 22, 2022 71.17 71.17 68.25 68.25 864 -2.27(-3.22%)
Apr 21, 2022 68.68 71.77 68.68 70.52 1,183 +3.17(+4.71%)
Apr 20, 2022 67.35 67.35 67.35 67.35 487 +0.60(+0.90%)
Apr 19, 2022 66.75 66.75 66.75 66.75 702 -2.00(-2.91%)
Apr 18, 2022 69.98 69.98 66.47 68.75 2,192 -0.95(-1.36%)
Apr 14, 2022 69.50 71.24 69.50 69.70 2,029 +0.40(+0.58%)
Apr 13, 2022 67.97 69.50 67.97 69.30 1,632 +2.20(+3.28%)
Apr 12, 2022 67.10 67.10 67.10 67.10 2,308 -2.90(-4.14%)
Apr 11, 2022 70.00 70.00 70.00 70.00 558 -4.00(-5.41%)
Apr 08, 2022 75.52 75.52 72.79 74.00 4,307 +0.50(+0.68%)
Apr 07, 2022 72.50 73.50 72.50 73.50 864 -1.90(-2.52%)
Apr 06, 2022 74.91 75.40 74.90 75.40 2,629 -2.40(-3.08%)
Apr 05, 2022 77.80 77.80 77.80 77.80 527 -1.70(-2.14%)
Apr 04, 2022 79.84 79.84 77.05 79.50 4,125 +2.38(+3.08%)
Apr 01, 2022 77.12 77.12 77.12 77.12 440 -2.88(-3.59%)
Mar 30, 2022 80.00 1,159 +0.18(+0.23%)
Mar 28, 2022 79.82 364 +0.04(+0.05%)
Mar 25, 2022 82.50 82.50 79.78 79.78 2,038 -3.17(-3.82%)
Mar 24, 2022 82.95 82.95 82.95 82.95 3,055 +1.45(+1.78%)
Mar 23, 2022 83.06 83.06 80.70 81.50 1,753 +0.60(+0.74%)
Mar 22, 2022 81.45 81.45 78.29 80.90 4,053 -2.00(-2.41%)
Mar 21, 2022 83.14 83.14 82.90 82.90 964 -0.10(-0.12%)
Mar 18, 2022 83.30 83.30 79.70 83.00 2,140 +1.25(+1.53%)
Mar 17, 2022 79.98 81.88 79.92 81.75 2,494 +3.06(+3.89%)
Mar 16, 2022 78.74 78.74 78.69 78.69 620 +5.21(+7.10%)
Mar 15, 2022 74.25 74.25 73.48 73.48 1,759 -0.22(-0.30%)
Mar 14, 2022 73.70 73.70 73.70 73.70 510 -1.90(-2.51%)
Mar 11, 2022 77.60 77.60 75.60 75.60 6,710 -2.90(-3.69%)
Mar 10, 2022 80.14 80.14 78.50 78.50 1,369 +0.05(+0.06%)
Mar 09, 2022 75.22 78.45 75.22 78.45 851 -1.05(-1.32%)
Mar 08, 2022 79.50 80.08 79.50 79.50 1,596 -0.25(-0.31%)
Mar 07, 2022 82.13 82.13 77.81 79.75 2,347 -4.85(-5.73%)
Mar 04, 2022 84.60 84.60 83.51 84.60 2,181 -2.75(-3.15%)
Mar 03, 2022 87.66 88.14 87.35 87.35 1,051 -0.65(-0.74%)
Mar 02, 2022 86.40 88.00 86.10 88.00 784 +1.25(+1.44%)
Feb 28, 2022 86.75 711 -0.50(-0.57%)
Feb 25, 2022 87.56 87.56 86.18 87.25 6,423 +2.05(+2.41%)
Feb 24, 2022 85.20 85.20 85.20 85.20 737 -0.30(-0.35%)
Feb 23, 2022 85.50 85.50 85.50 85.50 478 -1.20(-1.38%)
Feb 22, 2022 88.46 88.46 86.70 86.70 3,847 -0.20(-0.23%)
Feb 18, 2022 86.90 0 +0.10(+0.12%)
Feb 17, 2022 89.00 89.00 85.71 86.80 1,732 -3.50(-3.88%)
Feb 16, 2022 89.85 90.62 89.85 90.30 2,830 +1.50(+1.69%)
Feb 15, 2022 89.96 89.96 86.61 88.80 4,918 +1.30(+1.49%)
Feb 14, 2022 87.50 87.50 87.50 87.50 617 -0.30(-0.34%)
Feb 11, 2022 87.76 89.00 86.58 87.80 1,436 -0.20(-0.23%)
Feb 10, 2022 89.42 89.42 87.66 88.00 2,563 +1.40(+1.62%)
Feb 08, 2022 86.60 444 +0.66(+0.77%)
Feb 07, 2022 85.92 87.56 85.92 85.94 1,152 -0.56(-0.64%)
Feb 04, 2022 84.62 86.50 84.62 86.50 995 +0.92(+1.07%)
Feb 03, 2022 84.70 85.58 1,264 -4.62(-5.12%)
Feb 02, 2022 89.92 90.84 89.92 90.20 3,095 +2.45(+2.79%)
Feb 01, 2022 88.28 88.28 86.63 87.75 1,101 -0.76(-0.86%)
Jan 31, 2022 88.33 88.51 86.69 88.51 5,093 +4.61(+5.49%)
Jan 28, 2022 84.30 84.30 83.90 83.90 10,177 +0.15(+0.18%)
Jan 27, 2022 84.66 84.66 82.13 83.75 11,908 -9.75(-10.43%)
Jan 26, 2022 93.30 93.76 91.00 93.50 8,752 +0.60(+0.65%)
Jan 25, 2022 93.49 93.71 91.85 92.90 1,722 -3.40(-3.53%)
Jan 24, 2022 97.44 97.44 93.86 96.30 5,420 -4.95(-4.89%)
Jan 21, 2022 102.04 102.04 100.39 101.25 1,115 -0.75(-0.74%)
Jan 20, 2022 102.81 102.81 102.00 102.00 2,070 -1.40(-1.35%)
Jan 19, 2022 103.11 103.40 103.11 103.40 2,080 -3.05(-2.87%)
Jan 18, 2022 107.30 107.30 105.48 106.45 6,218 -1.05(-0.98%)
Jan 14, 2022 107.50 0 -1.00(-0.92%)
Jan 13, 2022 109.23 109.61 108.50 108.50 2,018 -2.73(-2.45%)
Jan 12, 2022 111.23 111.23 111.23 111.23 687 +3.18(+2.94%)
Jan 11, 2022 107.76 108.05 107.76 108.05 571 -3.85(-3.44%)
Jan 10, 2022 112.85 113.14 109.00 111.90 3,318 +1.15(+1.04%)
Jan 07, 2022 110.75 110.75 110.75 110.75 2,688 -5.35(-4.61%)
Jan 06, 2022 116.32 116.50 115.36 116.10 2,146 -0.59(-0.51%)
Jan 05, 2022 118.86 118.86 116.69 116.69 1,022 -2.56(-2.15%)
Jan 04, 2022 118.15 119.25 118.15 119.25 665 +1.21(+1.03%)
Jan 03, 2022 118.07 118.07 118.04 118.04 2,580 -0.86(-0.73%)
Dec 31, 2021 119.42 119.42 118.28 118.90 2,452 +0.90(+0.76%)
Dec 30, 2021 118.48 118.48 118.00 118.00 800 -1.32(-1.11%)
Dec 29, 2021 119.29 119.32 117.61 119.32 966 -0.48(-0.40%)
Dec 28, 2021 119.80 119.80 119.80 119.80 612 +1.00(+0.84%)
Dec 27, 2021 118.58 118.80 118.47 118.80 2,892 -0.70(-0.59%)
Dec 23, 2021 119.31 120.21 119.31 119.50 997 +3.25(+2.79%)
Dec 22, 2021 117.94 117.94 116.25 116.25 1,021 -2.77(-2.32%)
Dec 21, 2021 119.57 119.57 117.83 119.02 1,216 +0.35(+0.29%)
Dec 20, 2021 116.20 118.67 116.20 118.67 1,101 -1.03(-0.86%)
Dec 17, 2021 119.70 119.70 119.59 119.70 1,072 -0.42(-0.35%)
Dec 16, 2021 120.12 120.12 120.12 120.12 867 -1.28(-1.06%)
Dec 15, 2021 121.40 121.40 121.40 121.40 964 +4.44(+3.80%)
Dec 14, 2021 116.96 116.96 116.96 116.96 823 -0.48(-0.41%)
Dec 13, 2021 117.52 120.61 117.23 117.44 1,001 -0.53(-0.45%)
Dec 10, 2021 117.97 117.97 117.83 117.97 1,780 +0.94(+0.80%)
Dec 09, 2021 116.70 117.03 116.70 117.03 1,278 -0.04(-0.04%)
Dec 08, 2021 116.99 117.09 116.99 117.08 2,072 -0.38(-0.33%)
Dec 07, 2021 119.15 119.15 115.96 117.46 4,519 +4.22(+3.73%)
Dec 06, 2021 113.24 113.24 113.24 113.24 2,062 -4.09(-3.49%)
Dec 03, 2021 113.74 117.91 113.64 117.33 1,779 +4.13(+3.65%)
Dec 02, 2021 113.66 116.75 113.20 113.20 1,722 -1.29(-1.13%)
Dec 01, 2021 115.23 115.23 114.49 114.49 899 +0.49(+0.43%)
Nov 30, 2021 114.49 113.73 114.00 114.00 878 +0.27(+0.24%)
Nov 29, 2021 113.73 113.73 113.73 113.73 641 +4.42(+4.04%)
Nov 26, 2021 112.85 112.85 109.31 109.31 877 -6.00(-5.20%)
Nov 23, 2021 115.31 115.31 115.31 532 -2.01(-1.71%)
Nov 22, 2021 117.32 117.32 117.32 117.32 556 -0.00(-0.00%)
Nov 19, 2021 117.32 117.32 117.32 117.32 963 +2.14(+1.86%)
Nov 18, 2021 115.18 115.18 115.18 115.18 367 -2.18(-1.86%)
Nov 17, 2021 117.36 117.36 117.36 117.36 713 +0.37(+0.32%)
Nov 16, 2021 116.99 116.99 116.99 116.99 487 +0.00(+0.00%)
Nov 15, 2021 116.93 116.99 116.93 116.99 412 +3.56(+3.14%)
Nov 12, 2021 113.43 113.43 113.43 113.43 423 +2.08(+1.87%)
Nov 11, 2021 114.15 114.15 111.35 111.35 2,060 -6.03(-5.14%)
Nov 08, 2021 117.38 117.38 117.38 255 +3.22(+2.82%)
Nov 05, 2021 114.11 114.16 114.11 114.16 712 -2.03(-1.74%)
Nov 03, 2021 116.19 116.19 116.19 355 -0.69(-0.59%)
Nov 02, 2021 116.88 116.88 116.88 116.88 444 +0.70(+0.61%)
Nov 01, 2021 112.77 116.18 112.77 116.18 649 +4.66(+4.18%)
Oct 29, 2021 111.52 111.52 111.52 111.52 1,212 +0.11(+0.10%)
Oct 28, 2021 111.41 111.41 111.40 111.40 855 +4.52(+4.23%)
Oct 27, 2021 106.89 106.89 106.89 106.89 360 -2.76(-2.52%)
Oct 22, 2021 109.65 109.65 109.65 289 -3.76(-3.31%)
Oct 20, 2021 113.41 113.41 113.41 292 +4.65(+4.27%)
Oct 18, 2021 108.76 108.76 108.76 373 -1.65(-1.50%)
Oct 15, 2021 110.41 110.41 110.41 110.41 597 +3.68(+3.45%)
Oct 13, 2021 106.73 106.73 106.73 1,168 +1.31(+1.24%)
Oct 07, 2021 105.42 105.42 105.42 385 +0.59(+0.56%)
Oct 05, 2021 104.83 104.83 104.83 998 +0.34(+0.33%)
Oct 04, 2021 104.49 104.49 104.49 104.49 583 -7.17(-6.42%)
Oct 01, 2021 111.66 111.66 108.92 111.66 1,459 -0.34(-0.31%)
Sep 30, 2021 110.30 114.21 110.30 112.00 865 -4.69(-4.02%)
Sep 28, 2021 116.69 116.69 116.69 160 -3.81(-3.17%)
Sep 27, 2021 120.50 120.50 120.50 120.50 432 -0.10(-0.08%)
Sep 24, 2021 120.60 120.60 120.60 120.60 340 +3.34(+2.85%)
Sep 22, 2021 117.26 117.26 117.26 191 -2.99(-2.49%)
Sep 20, 2021 120.25 120.25 120.25 498 -5.12(-4.09%)
Sep 17, 2021 125.38 125.38 125.38 125.38 438 -2.15(-1.68%)
Sep 15, 2021 127.52 127.52 127.52 281 +6.02(+4.96%)
Sep 14, 2021 121.50 121.50 121.50 121.50 475 +0.81(+0.68%)
Sep 07, 2021 120.69 120.69 120.69 258 +0.01(+0.01%)
Sep 03, 2021 120.67 121.38 120.67 120.67 900 +1.69(+1.42%)
Sep 02, 2021 118.98 118.98 118.98 118.98 1,111 +4.68(+4.09%)
Aug 25, 2021 114.30 114.30 114.30 292 +1.87(+1.66%)
Aug 24, 2021 112.43 112.43 112.43 112.43 749 -1.57(-1.38%)
Aug 16, 2021 110.50 110.50 110.50 114.00 421 -3.50(-2.98%)
Aug 13, 2021 117.50 117.50 117.50 117.50 1,547 -2.41(-2.01%)
Aug 12, 2021 119.91 119.91 119.91 119.91 403 -0.02(-0.02%)
Aug 09, 2021 119.93 119.93 119.93 234 +1.83(+1.55%)
Aug 05, 2021 118.10 118.10 118.10 593 +0.95(+0.81%)
Aug 04, 2021 117.15 117.15 117.15 117.15 386 +0.48(+0.41%)
Aug 03, 2021 116.67 116.67 116.67 116.67 1,473 +4.75(+4.24%)
Aug 02, 2021 111.92 111.92 111.92 111.92 415 -3.09(-2.69%)
Jul 30, 2021 115.01 115.01 115.01 115.01 356 -2.49(-2.12%)
Jul 23, 2021 117.50 117.50 117.50 287 -4.08(-3.35%)
Jul 22, 2021 121.58 121.58 121.58 121.58 327 +0.58(+0.48%)
Jul 21, 2021 121.00 121.00 121.00 121.00 5,372 +3.60(+3.07%)
Jul 20, 2021 117.40 117.40 117.40 117.40 2,627 -2.02(-1.70%)
Jul 16, 2021 119.42 119.42 119.42 342 -1.53(-1.26%)
Jul 13, 2021 120.95 120.95 120.95 331 +1.44(+1.20%)
Jul 12, 2021 119.51 119.51 119.51 119.51 2,350 +2.42(+2.07%)
Jul 09, 2021 117.09 117.09 117.09 117.09 953 -2.34(-1.96%)
Jul 07, 2021 119.43 119.43 119.43 370 +6.18(+5.46%)
Jul 02, 2021 113.25 113.25 113.25 330 -2.57(-2.22%)
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.