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 )

43.50 +0.39 (+0.91%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 17, 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, 2023 55.20 55.20 55.20 55.20 5,624 +0.50(+0.91%)
Jun 29, 2023 54.70 54.70 54.70 54.70 3,626 -0.19(-0.35%)
Jun 28, 2023 54.89 54.89 53.53 54.89 1,614 +1.12(+2.08%)
Jun 27, 2023 52.45 53.77 52.45 53.77 431 +0.37(+0.70%)
Jun 26, 2023 54.03 54.03 52.67 53.40 1,451 -0.20(-0.37%)
Jun 23, 2023 53.60 53.60 53.60 53.60 418 -2.40(-4.29%)
Jun 20, 2023 56.00 428 +0.35(+0.63%)
Jun 16, 2023 56.53 56.53 55.65 55.65 1,086 -0.16(-0.28%)
Jun 15, 2023 54.16 55.81 54.16 55.81 11,108 +1.51(+2.78%)
Jun 14, 2023 54.30 54.30 53.65 54.30 556 +1.18(+2.22%)
Jun 13, 2023 54.91 54.91 53.12 53.12 695 -0.58(-1.08%)
Jun 12, 2023 53.69 53.70 53.53 53.70 1,265 +1.18(+2.25%)
Jun 09, 2023 53.08 53.08 51.76 52.52 3,497 +0.32(+0.61%)
Jun 08, 2023 52.20 52.20 52.20 52.20 784 -0.10(-0.19%)
Jun 07, 2023 52.30 53.67 52.30 52.30 686 -0.70(-1.32%)
Jun 06, 2023 52.27 53.00 52.12 53.00 983 -0.10(-0.19%)
Jun 05, 2023 53.21 53.21 52.94 53.10 1,945 -0.74(-1.38%)
Jun 02, 2023 53.84 53.84 53.84 53.84 1,327 +3.14(+6.20%)
May 30, 2023 50.70 670 -0.55(-1.07%)
May 26, 2023 51.56 51.61 51.25 51.25 1,497 -0.65(-1.25%)
May 25, 2023 51.76 51.90 51.19 51.90 11,188 +0.30(+0.58%)
May 24, 2023 51.29 51.60 51.29 51.60 2,493 -1.02(-1.95%)
May 23, 2023 52.62 52.62 52.62 52.62 585 -1.12(-2.09%)
May 22, 2023 54.36 54.36 53.75 53.75 1,538 +0.25(+0.47%)
May 19, 2023 53.50 53.50 53.50 53.50 871 +0.65(+1.23%)
May 18, 2023 52.50 52.85 52.50 52.85 1,011 +0.45(+0.86%)
May 17, 2023 50.39 52.40 50.39 52.40 1,346 +0.65(+1.26%)
May 16, 2023 51.75 51.75 51.75 51.75 2,774 +0.55(+1.07%)
May 15, 2023 49.16 51.67 49.16 51.20 2,463 -0.40(-0.78%)
May 12, 2023 52.49 52.49 51.60 51.60 912 +0.40(+0.78%)
May 11, 2023 52.04 52.04 51.20 51.20 1,235 -0.87(-1.67%)
May 10, 2023 50.59 52.07 50.59 52.07 617 +1.57(+3.11%)
May 09, 2023 50.50 50.50 50.50 50.50 1,053 +0.70(+1.41%)
May 08, 2023 50.96 50.96 49.66 49.80 3,179 -0.40(-0.80%)
May 05, 2023 50.37 50.37 48.92 50.20 1,471 +1.00(+2.03%)
May 04, 2023 49.84 49.87 49.20 49.20 1,101 +0.16(+0.33%)
May 03, 2023 50.03 50.03 49.04 49.04 575 +0.14(+0.28%)
May 02, 2023 48.30 48.90 48.30 48.90 1,665 -1.05(-2.10%)
May 01, 2023 51.15 51.36 49.51 49.95 2,656 +0.75(+1.52%)
Apr 28, 2023 48.73 49.20 48.72 49.20 1,234 +0.83(+1.72%)
Apr 27, 2023 49.61 49.61 48.37 48.37 754 -0.23(-0.48%)
Apr 26, 2023 49.24 49.24 48.60 48.60 786 -0.90(-1.82%)
Apr 25, 2023 49.33 49.50 49.33 49.50 2,079 -1.30(-2.56%)
Apr 24, 2023 50.78 50.82 49.87 50.80 2,947 +1.50(+3.04%)
Apr 21, 2023 49.72 49.72 49.30 49.30 1,820 +0.20(+0.41%)
Apr 20, 2023 48.58 49.10 48.58 49.10 850 -0.20(-0.41%)
Apr 19, 2023 48.72 49.30 48.72 49.30 7,890 -0.85(-1.69%)
Apr 18, 2023 49.46 50.15 49.46 50.15 1,224 -0.35(-0.69%)
Apr 17, 2023 50.54 50.54 50.50 50.50 3,048 -0.20(-0.39%)
Apr 14, 2023 51.22 51.22 50.70 50.70 1,440 -0.55(-1.07%)
Apr 13, 2023 51.33 51.33 51.25 51.25 2,701 +1.05(+2.09%)
Apr 12, 2023 50.46 51.42 49.33 50.20 1,174 +0.36(+0.72%)
Apr 11, 2023 49.99 49.99 49.84 49.84 679 +1.34(+2.75%)
Apr 10, 2023 50.15 50.15 48.51 48.51 1,558 -1.59(-3.18%)
Apr 06, 2023 50.38 50.55 49.91 50.10 1,312 -0.75(-1.47%)
Apr 05, 2023 50.38 50.85 50.15 50.85 1,067 -1.60(-3.05%)
Apr 04, 2023 51.36 52.67 51.36 52.45 3,246 +0.50(+0.96%)
Apr 03, 2023 51.21 52.12 51.21 51.95 3,234 -0.05(-0.10%)
Mar 31, 2023 52.40 52.40 52.00 52.00 892 +0.45(+0.87%)
Mar 30, 2023 52.31 52.31 50.99 51.55 1,551 +0.05(+0.10%)
Mar 29, 2023 51.41 51.50 51.41 51.50 11,132 +0.20(+0.39%)
Mar 28, 2023 50.66 51.98 50.66 51.30 1,230 -0.50(-0.97%)
Mar 27, 2023 52.08 52.08 51.40 51.80 1,113 -0.70(-1.33%)
Mar 24, 2023 52.62 52.76 52.09 52.50 5,534 +0.70(+1.35%)
Mar 23, 2023 51.56 51.80 51.56 51.80 651 +0.55(+1.07%)
Mar 22, 2023 50.96 51.25 50.96 51.25 1,666 +1.30(+2.60%)
Mar 21, 2023 49.97 50.91 49.95 49.95 971 -0.30(-0.60%)
Mar 20, 2023 50.57 50.57 49.68 50.25 1,572 +2.73(+5.74%)
Mar 17, 2023 47.52 48.75 47.52 47.52 584 +0.52(+1.11%)
Mar 16, 2023 47.00 47.00 47.00 47.00 519 -0.05(-0.11%)
Mar 15, 2023 47.05 47.09 47.05 47.05 5,458 -2.40(-4.85%)
Mar 14, 2023 48.27 49.45 48.27 49.45 1,216 -0.55(-1.10%)
Mar 13, 2023 49.29 50.55 49.29 50.00 2,372 -0.20(-0.40%)
Mar 10, 2023 50.83 50.83 49.59 50.20 15,206 -0.50(-0.99%)
Mar 09, 2023 50.79 50.79 50.70 50.70 1,162 -0.10(-0.20%)
Mar 08, 2023 50.35 50.80 50.35 50.80 600 +0.23(+0.45%)
Mar 07, 2023 50.57 50.57 50.57 50.57 3,782 -0.78(-1.52%)
Mar 06, 2023 51.52 51.52 51.35 51.35 1,442 +0.45(+0.88%)
Mar 03, 2023 50.13 51.05 50.13 50.90 2,281 +0.66(+1.31%)
Mar 02, 2023 49.79 50.24 49.15 50.24 3,862 -0.06(-0.12%)
Mar 01, 2023 50.10 50.30 50.10 50.30 1,720 -0.20(-0.40%)
Feb 28, 2023 50.24 50.50 50.24 50.50 2,562 -0.10(-0.20%)
Feb 27, 2023 50.05 50.73 50.05 50.60 806 +0.35(+0.70%)
Feb 24, 2023 49.87 50.55 49.87 50.25 1,806 -0.30(-0.59%)
Feb 23, 2023 50.66 50.66 50.07 50.55 1,173 +0.13(+0.26%)
Feb 21, 2023 50.42 292 -1.93(-3.69%)
Feb 17, 2023 52.48 52.48 51.80 52.35 8,449 -0.40(-0.76%)
Feb 16, 2023 53.13 53.13 52.37 52.75 1,656 +0.65(+1.25%)
Feb 15, 2023 51.80 52.48 51.80 52.10 695 -0.77(-1.46%)
Feb 14, 2023 52.51 52.87 52.51 52.87 886 -0.98(-1.82%)
Feb 13, 2023 53.82 53.85 53.12 53.85 1,619 -0.25(-0.46%)
Feb 10, 2023 54.54 54.73 54.10 54.10 1,728 -0.60(-1.10%)
Feb 09, 2023 55.64 55.64 54.41 54.70 2,609 +0.28(+0.51%)
Feb 08, 2023 54.53 54.53 54.42 54.42 2,483 -1.58(-2.82%)
Feb 07, 2023 55.21 56.00 55.21 56.00 43,776 +0.65(+1.17%)
Feb 06, 2023 55.82 55.82 55.07 55.35 2,424 -0.15(-0.27%)
Feb 03, 2023 56.05 56.05 55.06 55.50 6,820 -0.93(-1.64%)
Feb 02, 2023 55.71 56.43 55.71 56.43 1,046 +1.03(+1.85%)
Feb 01, 2023 54.49 55.52 54.49 55.40 1,250 -0.40(-0.72%)
Jan 30, 2023 55.80 624 -1.25(-2.19%)
Jan 27, 2023 57.22 57.22 56.45 57.05 12,388 +1.95(+3.54%)
Jan 26, 2023 54.61 55.10 54.61 55.10 864 +0.10(+0.18%)
Jan 25, 2023 55.15 55.15 54.85 55.00 1,048 +1.00(+1.85%)
Jan 24, 2023 54.73 55.05 54.00 54.00 1,026 -2.95(-5.18%)
Jan 23, 2023 56.93 57.40 55.78 56.95 6,125 +0.50(+0.89%)
Jan 20, 2023 56.34 56.45 56.22 56.45 4,605 +0.00(+0.00%)
Jan 19, 2023 56.72 56.72 56.45 56.45 2,484 -0.80(-1.40%)
Jan 18, 2023 57.56 58.44 56.55 57.25 28,141 +0.31(+0.54%)
Jan 17, 2023 56.09 57.05 56.09 56.94 19,584 +0.64(+1.14%)
Jan 13, 2023 55.73 56.33 55.73 56.30 2,360 +0.90(+1.62%)
Jan 12, 2023 55.40 56.18 55.40 55.40 2,213 +1.95(+3.65%)
Jan 11, 2023 52.16 53.45 52.16 53.45 2,061 +0.85(+1.62%)
Jan 10, 2023 51.79 53.69 51.79 52.60 1,711 -0.25(-0.47%)
Jan 09, 2023 51.02 53.59 51.02 52.85 9,313 +0.35(+0.67%)
Jan 06, 2023 52.53 52.53 50.09 52.50 1,990 +1.35(+2.65%)
Jan 05, 2023 50.06 52.34 50.06 51.15 1,121 +0.75(+1.48%)
Jan 04, 2023 52.37 52.37 50.07 50.40 1,248 -1.60(-3.08%)
Jan 03, 2023 53.39 53.39 50.74 52.00 2,868 +0.40(+0.78%)
Dec 30, 2022 52.89 52.90 50.32 51.60 2,818 +0.10(+0.19%)
Dec 29, 2022 50.30 51.50 50.30 51.50 2,816 +1.10(+2.18%)
Dec 28, 2022 50.21 52.76 50.11 50.40 3,125 -1.90(-3.63%)
Dec 27, 2022 50.98 53.54 50.98 52.30 3,718 -0.10(-0.19%)
Dec 23, 2022 54.06 54.06 51.09 52.40 3,025 +0.13(+0.24%)
Dec 22, 2022 54.94 54.94 52.27 52.27 1,130 -1.98(-3.64%)
Dec 21, 2022 53.20 55.81 53.20 54.25 2,467 -1.05(-1.90%)
Dec 20, 2022 54.34 55.30 54.14 55.30 3,172 -0.45(-0.81%)
Dec 19, 2022 55.14 57.91 55.04 55.75 5,764 -0.75(-1.33%)
Dec 16, 2022 55.03 56.50 55.03 56.50 4,985 -0.90(-1.57%)
Dec 15, 2022 57.07 59.99 57.02 57.40 5,711 -1.95(-3.29%)
Dec 14, 2022 58.48 61.40 58.47 59.35 11,842 -0.95(-1.58%)
Dec 13, 2022 59.37 60.30 59.37 60.30 4,472 +0.05(+0.08%)
Dec 12, 2022 58.76 61.28 58.73 60.25 7,274 +0.45(+0.75%)
Dec 09, 2022 58.77 60.75 58.77 59.80 4,627 +1.00(+1.70%)
Dec 08, 2022 57.68 60.61 57.66 58.80 3,306 -1.60(-2.65%)
Dec 07, 2022 59.56 60.40 59.35 60.40 4,054 -0.60(-0.98%)
Dec 06, 2022 60.82 62.35 60.53 61.00 3,298 -1.05(-1.69%)
Dec 05, 2022 61.17 64.25 60.98 62.05 4,580 -1.65(-2.59%)
Dec 02, 2022 61.55 64.71 61.55 63.70 1,564 -0.80(-1.24%)
Dec 01, 2022 62.69 65.89 62.69 64.50 8,212 +2.30(+3.70%)
Nov 30, 2022 59.90 62.20 59.90 62.20 1,596 +0.85(+1.39%)
Nov 29, 2022 60.56 61.35 60.56 61.35 1,675 -1.15(-1.84%)
Nov 28, 2022 61.78 64.88 61.78 62.50 3,790 -1.15(-1.81%)
Nov 25, 2022 61.72 64.80 61.72 63.65 4,014 +0.75(+1.19%)
Nov 23, 2022 61.04 64.05 61.04 62.90 2,412 +1.20(+1.94%)
Nov 22, 2022 60.47 61.70 60.47 61.70 5,355 +1.80(+3.01%)
Nov 21, 2022 62.91 63.30 59.90 59.90 2,153 -1.60(-2.61%)
Nov 18, 2022 64.01 64.01 60.90 61.50 1,287 -0.90(-1.44%)
Nov 17, 2022 61.25 64.13 61.25 62.40 3,473 -1.40(-2.19%)
Nov 16, 2022 62.47 63.80 62.47 63.80 1,358 -0.70(-1.09%)
Nov 15, 2022 63.34 64.50 63.34 64.50 999 +0.90(+1.42%)
Nov 14, 2022 64.48 64.48 63.56 63.60 10,090 +2.76(+4.54%)
Nov 11, 2022 63.46 63.46 60.24 60.84 2,409 +3.07(+5.32%)
Nov 10, 2022 57.77 57.77 57.77 57.77 6,914 +2.27(+4.08%)
Nov 09, 2022 54.95 55.50 54.95 55.50 2,891 -0.90(-1.60%)
Nov 08, 2022 55.29 56.40 55.25 56.40 2,319 +0.45(+0.80%)
Nov 07, 2022 54.48 57.34 54.45 55.95 5,004 +1.45(+2.66%)
Nov 04, 2022 53.24 55.92 53.24 54.50 1,508 +1.70(+3.22%)
Nov 03, 2022 52.01 54.70 52.01 52.80 3,046 -0.55(-1.03%)
Nov 02, 2022 53.03 54.00 53.03 53.35 2,262 -1.05(-1.93%)
Nov 01, 2022 54.05 54.40 54.00 54.40 1,165 -1.00(-1.81%)
Oct 31, 2022 53.78 56.29 53.78 55.40 3,854 -1.20(-2.12%)
Oct 28, 2022 54.64 57.37 54.64 56.60 2,837 -0.30(-0.53%)
Oct 27, 2022 55.67 58.47 55.67 56.90 2,022 +0.90(+1.61%)
Oct 26, 2022 55.26 56.00 54.63 56.00 1,804 -0.25(-0.44%)
Oct 25, 2022 55.38 56.81 55.38 56.25 1,038 +1.75(+3.21%)
Oct 24, 2022 53.51 54.83 53.51 54.50 3,812 +2.10(+4.01%)
Oct 21, 2022 50.08 52.50 50.05 52.40 4,289 +1.20(+2.34%)
Oct 20, 2022 50.34 51.69 50.34 51.20 1,396 +0.10(+0.20%)
Oct 19, 2022 50.55 52.46 50.27 51.10 3,031 -0.90(-1.73%)
Oct 18, 2022 51.43 52.00 51.16 52.00 2,518 +0.40(+0.78%)
Oct 17, 2022 52.42 52.42 51.60 51.60 3,268 +0.35(+0.68%)
Oct 14, 2022 51.10 51.25 51.06 51.25 3,239 -0.85(-1.63%)
Oct 13, 2022 51.93 52.10 50.02 52.10 4,864 +0.10(+0.19%)
Oct 12, 2022 51.29 52.00 51.25 52.00 6,049 -0.20(-0.38%)
Oct 11, 2022 52.38 52.38 51.86 52.20 3,106 -3.70(-6.62%)
Oct 10, 2022 56.22 59.00 55.90 55.90 1,362 -1.00(-1.75%)
Oct 07, 2022 56.46 56.90 56.46 56.90 3,088 -1.20(-2.07%)
Oct 06, 2022 57.19 58.50 57.19 58.10 3,744 -0.45(-0.77%)
Oct 05, 2022 57.09 60.32 57.09 58.55 6,593 +0.15(+0.26%)
Oct 04, 2022 57.62 58.40 57.62 58.40 1,219 +0.90(+1.57%)
Oct 03, 2022 58.13 58.13 56.69 57.50 1,891 +1.60(+2.86%)
Sep 30, 2022 55.47 55.90 55.47 55.90 2,788 -3.20(-5.41%)
Sep 29, 2022 57.72 59.10 57.72 59.10 2,010 -2.80(-4.52%)
Sep 28, 2022 59.70 61.90 59.70 61.90 2,893 +0.90(+1.48%)
Sep 27, 2022 60.05 61.00 60.02 61.00 2,025 +0.30(+0.49%)
Sep 26, 2022 62.24 62.24 59.40 60.70 3,036 -0.90(-1.46%)
Sep 23, 2022 61.13 61.60 61.04 61.60 1,558 -1.65(-2.61%)
Sep 22, 2022 63.25 63.25 63.25 63.25 872 +1.10(+1.77%)
Sep 21, 2022 62.15 62.15 61.36 62.15 1,600 -1.25(-1.97%)
Sep 20, 2022 61.90 63.40 61.90 63.40 846 -1.70(-2.62%)
Sep 19, 2022 61.93 65.10 61.93 65.10 1,206 +1.35(+2.12%)
Sep 16, 2022 62.56 63.75 62.56 63.75 1,491 -0.15(-0.23%)
Sep 15, 2022 62.85 65.25 62.85 63.90 1,636 +0.00(+0.00%)
Sep 14, 2022 63.90 63.90 63.90 63.90 499 -1.10(-1.69%)
Sep 13, 2022 63.62 65.00 63.62 65.00 490 -1.35(-2.03%)
Sep 12, 2022 66.35 66.35 66.35 66.35 25,082 +0.75(+1.14%)
Sep 09, 2022 63.78 65.60 63.78 65.60 1,502 +1.50(+2.34%)
Sep 08, 2022 65.38 65.38 64.10 64.10 726 -1.50(-2.29%)
Sep 06, 2022 65.60 378 +2.74(+4.36%)
Sep 02, 2022 62.86 62.86 62.86 62.86 8,175 -1.24(-1.93%)
Sep 01, 2022 63.06 64.10 63.06 64.10 1,684 -2.87(-4.29%)
Aug 31, 2022 66.97 66.97 66.97 66.97 835 +1.97(+3.03%)
Aug 29, 2022 65.00 500 -2.00(-2.99%)
Aug 26, 2022 67.00 67.14 67.00 67.00 1,203 -1.40(-2.05%)
Aug 25, 2022 68.40 68.40 68.40 68.40 404 -0.42(-0.61%)
Aug 23, 2022 68.82 357 -2.38(-3.34%)
Aug 22, 2022 72.82 72.87 71.20 71.20 2,622 -0.20(-0.28%)
Aug 19, 2022 70.49 72.30 70.49 71.40 1,170 -1.30(-1.79%)
Aug 18, 2022 72.70 72.70 72.70 72.70 422 -1.95(-2.61%)
Aug 15, 2022 74.65 248 -1.35(-1.78%)
Aug 12, 2022 76.00 76.00 76.00 76.00 504 +2.50(+3.40%)
Aug 11, 2022 74.54 74.54 73.50 73.50 1,036 +0.98(+1.36%)
Aug 10, 2022 73.27 73.32 72.00 72.52 5,876 +0.02(+0.02%)
Aug 08, 2022 72.50 249 +0.45(+0.62%)
Aug 05, 2022 73.63 73.63 71.25 72.05 4,651 -0.95(-1.30%)
Aug 04, 2022 70.84 73.00 70.84 73.00 1,024 +0.90(+1.25%)
Aug 03, 2022 72.11 72.11 72.10 72.10 1,674 +0.15(+0.21%)
Aug 01, 2022 71.95 369 +2.45(+3.53%)
Jul 29, 2022 68.48 70.25 68.32 69.50 12,180 +1.15(+1.68%)
Jul 28, 2022 69.35 69.35 67.93 68.35 1,326 +0.75(+1.11%)
Jul 27, 2022 67.05 67.60 65.41 67.60 1,120 +1.07(+1.61%)
Jul 26, 2022 66.53 66.53 66.53 66.53 3,531 -0.55(-0.82%)
Jul 25, 2022 67.94 68.01 67.08 67.08 9,074 -1.07(-1.57%)
Jul 22, 2022 69.50 69.50 66.74 68.15 1,464 -0.95(-1.37%)
Jul 20, 2022 69.10 5,262 +0.90(+1.32%)
Jul 19, 2022 66.54 68.20 66.54 68.20 939 +0.60(+0.89%)
Jul 18, 2022 69.07 69.07 67.60 67.60 6,132 +0.35(+0.52%)
Jul 15, 2022 67.96 67.96 67.25 67.25 4,488 +1.53(+2.33%)
Jul 14, 2022 65.72 65.72 65.72 65.72 5,068 +1.87(+2.93%)
Jul 13, 2022 63.85 63.85 63.85 63.85 3,234 -2.24(-3.38%)
Jul 12, 2022 63.75 66.09 63.75 66.09 916 +0.49(+0.74%)
Jul 11, 2022 64.78 67.70 64.78 65.60 1,041 -1.00(-1.50%)
Jul 08, 2022 67.53 67.53 66.06 66.60 1,138 +1.60(+2.46%)
Jul 07, 2022 65.00 65.00 65.00 65.00 638 +1.20(+1.88%)
Jul 06, 2022 63.73 63.80 63.73 63.80 800 +1.60(+2.57%)
Jul 05, 2022 63.85 63.85 61.20 62.20 2,085 +1.10(+1.80%)
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.