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 )

20.22 -0.30 (-1.46%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 8, 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 (%)
Aug 30, 2024 37.31 40.35 37.31 40.35 1,027 -2.91(-6.73%)
Aug 29, 2024 38.35 43.26 38.25 43.26 660 -0.52(-1.19%)
Aug 28, 2024 41.96 43.78 41.96 43.78 792 -0.48(-1.08%)
Aug 26, 2024 44.26 65 +4.43(+11.12%)
Aug 23, 2024 39.83 39.83 39.83 39.83 2,772 -4.54(-10.23%)
Aug 19, 2024 44.37 117 +5.31(+13.59%)
Aug 16, 2024 39.06 39.06 39.06 39.06 570 +2.40(+6.55%)
Aug 09, 2024 36.66 123 -0.01(-0.03%)
Aug 07, 2024 36.67 253 +2.24(+6.51%)
Aug 06, 2024 34.42 42.88 34.42 34.43 2,013 +1.43(+4.33%)
Aug 05, 2024 42.38 42.38 33.00 33.00 1,067 -14.66(-30.76%)
Aug 02, 2024 47.66 47.66 47.66 47.66 600 +0.17(+0.36%)
Aug 01, 2024 40.39 47.49 40.39 47.49 652 +7.60(+19.05%)
Jul 29, 2024 39.89 197 -7.52(-15.86%)
Jul 26, 2024 47.41 47.41 47.41 47.41 493 +4.73(+11.08%)
Jul 24, 2024 42.68 2,899 -5.32(-11.08%)
Jul 18, 2024 48.00 497 +4.28(+9.79%)
Jul 17, 2024 43.72 43.72 43.72 43.72 365 +2.66(+6.48%)
Jul 15, 2024 41.06 114 -5.94(-12.64%)
Jul 12, 2024 47.00 47.00 47.00 47.00 386 +2.75(+6.21%)
Jul 10, 2024 44.25 212 +2.75(+6.63%)
Jul 08, 2024 41.50 93 -5.59(-11.87%)
Jul 02, 2024 47.09 129 -0.69(-1.44%)
Jul 01, 2024 47.78 47.78 47.78 47.78 512 +1.93(+4.21%)
Jun 27, 2024 45.85 372 +1.35(+3.03%)
Jun 13, 2024 44.50 89 -3.33(-6.96%)
Jun 12, 2024 47.83 47.83 47.83 47.83 400 +4.36(+10.03%)
Jun 11, 2024 43.47 43.47 43.47 43.47 274 -2.93(-6.31%)
Jun 10, 2024 46.40 46.40 46.40 46.40 485 +1.15(+2.54%)
Jun 06, 2024 45.25 130 -1.75(-3.72%)
Jun 05, 2024 46.50 47.00 46.50 47.00 2,581 -3.00(-6.00%)
Jun 03, 2024 50.00 254 -2.00(-3.85%)
May 28, 2024 52.00 258 +2.61(+5.28%)
May 24, 2024 49.39 49.53 49.38 49.39 17,392 +2.09(+4.42%)
May 20, 2024 47.30 512 -0.33(-0.69%)
May 17, 2024 47.63 47.63 47.63 47.63 570 +1.33(+2.87%)
May 16, 2024 47.01 47.01 46.30 46.30 942 +1.46(+3.26%)
May 15, 2024 44.84 44.84 44.84 44.84 4,768 +0.21(+0.47%)
May 08, 2024 44.63 250 -2.87(-6.04%)
May 06, 2024 47.50 127 -0.10(-0.21%)
May 03, 2024 47.60 47.60 46.25 47.60 624 +0.60(+1.28%)
May 02, 2024 47.00 47.00 47.00 47.00 339 +0.35(+0.75%)
Apr 30, 2024 46.65 155 +0.65(+1.41%)
Apr 29, 2024 46.67 46.67 46.00 46.00 571 +3.03(+7.05%)
Apr 23, 2024 42.97 398 -1.03(-2.34%)
Apr 22, 2024 44.30 44.30 44.00 44.00 499 -0.33(-0.75%)
Apr 18, 2024 44.33 273 +0.83(+1.91%)
Apr 17, 2024 43.50 43.50 43.50 43.50 16,245 +0.39(+0.91%)
Apr 16, 2024 43.11 43.11 43.11 43.11 10,560 +2.26(+5.52%)
Apr 15, 2024 42.07 42.41 40.85 40.85 6,947 -0.35(-0.85%)
Apr 12, 2024 42.45 42.46 41.20 41.20 1,747 +0.45(+1.10%)
Apr 11, 2024 40.75 41.52 40.75 40.75 1,427 +0.45(+1.12%)
Apr 09, 2024 40.30 96 -0.15(-0.37%)
Apr 08, 2024 41.36 41.38 40.45 40.45 1,636 +0.55(+1.38%)
Apr 05, 2024 40.28 40.28 39.90 39.90 577 -0.35(-0.87%)
Apr 04, 2024 41.72 41.72 40.25 40.25 960 -0.08(-0.19%)
Apr 03, 2024 41.99 41.99 40.33 40.33 4,498 -1.02(-2.48%)
Apr 02, 2024 41.35 41.35 41.35 41.35 466 +0.35(+0.85%)
Apr 01, 2024 42.56 42.56 41.00 41.00 7,305 -0.35(-0.85%)
Mar 28, 2024 41.35 41.35 41.35 41.35 690 +0.60(+1.47%)
Mar 27, 2024 41.58 41.58 40.75 40.75 863 -0.95(-2.28%)
Mar 26, 2024 41.34 41.70 41.34 41.70 660 +0.05(+0.12%)
Mar 25, 2024 42.70 42.70 41.65 41.65 1,638 -0.35(-0.83%)
Mar 22, 2024 43.15 43.15 42.00 42.00 1,508 +1.87(+4.66%)
Mar 19, 2024 40.13 164 +0.93(+2.37%)
Mar 18, 2024 40.31 40.31 39.20 39.20 15,414 +2.20(+5.95%)
Mar 15, 2024 38.50 38.50 36.67 37.00 2,127 +0.05(+0.14%)
Mar 14, 2024 38.11 38.11 36.95 36.95 2,165 +0.45(+1.23%)
Mar 13, 2024 36.24 36.50 36.24 36.50 2,592 -0.90(-2.41%)
Mar 12, 2024 36.65 37.40 36.65 37.40 2,244 -0.35(-0.93%)
Mar 11, 2024 36.97 37.75 36.97 37.75 1,708 +0.10(+0.27%)
Mar 08, 2024 37.29 37.65 37.15 37.65 1,152 -0.33(-0.87%)
Mar 07, 2024 37.98 37.98 37.98 37.98 2,411 -0.02(-0.05%)
Mar 06, 2024 37.08 38.00 37.08 38.00 1,369 +0.67(+1.79%)
Mar 04, 2024 37.33 474 -0.82(-2.15%)
Mar 01, 2024 38.15 38.15 37.07 38.15 1,633 +0.35(+0.93%)
Feb 29, 2024 37.27 37.80 37.27 37.80 4,260 +0.00(+0.00%)
Feb 28, 2024 38.97 38.97 37.80 37.80 673 -0.70(-1.82%)
Feb 27, 2024 37.69 39.05 37.69 38.50 3,404 +0.80(+2.12%)
Feb 26, 2024 36.91 37.70 36.91 37.70 881 -1.03(-2.65%)
Feb 23, 2024 38.73 38.73 38.73 38.73 494 +0.58(+1.51%)
Feb 22, 2024 37.00 38.15 37.00 38.15 1,758 +0.15(+0.39%)
Feb 21, 2024 38.64 38.64 38.00 38.00 449 +0.36(+0.95%)
Feb 20, 2024 39.65 39.65 37.64 37.64 845 -0.11(-0.29%)
Feb 16, 2024 37.27 37.75 37.27 37.75 4,764 +0.10(+0.27%)
Feb 15, 2024 36.83 37.65 36.83 37.65 3,777 +1.15(+3.15%)
Feb 14, 2024 37.08 37.08 35.74 36.50 5,790 +0.10(+0.27%)
Feb 13, 2024 36.81 36.81 36.26 36.40 11,320 -0.70(-1.89%)
Feb 12, 2024 35.84 37.76 35.84 37.10 1,249 +0.45(+1.23%)
Feb 09, 2024 35.83 36.78 35.83 36.65 981 +0.60(+1.66%)
Feb 08, 2024 36.20 36.20 36.05 36.05 7,675 -0.55(-1.50%)
Feb 06, 2024 36.60 300 -0.50(-1.35%)
Feb 05, 2024 38.13 38.13 37.10 37.10 720 +0.15(+0.41%)
Feb 02, 2024 36.06 36.95 36.06 36.95 1,152 -0.38(-1.02%)
Feb 01, 2024 36.90 37.33 36.90 37.33 10,156 -0.09(-0.24%)
Jan 31, 2024 37.54 37.54 37.42 37.42 1,026 -0.07(-0.19%)
Jan 30, 2024 38.73 38.73 37.49 37.49 8,334 -0.66(-1.73%)
Jan 29, 2024 38.84 38.85 38.15 38.15 5,464 -0.05(-0.13%)
Jan 26, 2024 38.76 38.76 38.00 38.20 4,396 -0.30(-0.78%)
Jan 25, 2024 38.00 39.28 38.00 38.50 683 -0.57(-1.46%)
Jan 24, 2024 38.75 39.07 38.25 39.07 1,180 -0.78(-1.96%)
Jan 23, 2024 40.94 40.94 39.85 39.85 1,277 +0.55(+1.40%)
Jan 22, 2024 40.13 40.13 38.24 39.30 11,080 +0.25(+0.64%)
Jan 19, 2024 39.63 39.63 37.60 39.05 5,910 +0.25(+0.64%)
Jan 18, 2024 39.78 39.78 38.80 38.80 4,442 -0.40(-1.02%)
Jan 17, 2024 39.48 39.48 39.20 39.20 745 -1.75(-4.27%)
Jan 16, 2024 41.56 41.56 40.95 40.95 22,765 +0.00(+0.00%)
Jan 12, 2024 41.56 41.56 40.50 40.95 5,084 +0.65(+1.61%)
Jan 11, 2024 40.06 41.08 39.55 40.30 5,558 +1.17(+2.99%)
Jan 10, 2024 39.13 39.13 39.13 39.13 1,239 -1.02(-2.54%)
Jan 08, 2024 40.15 352 +0.60(+1.52%)
Jan 05, 2024 40.27 40.27 39.55 39.55 11,574 -0.25(-0.63%)
Jan 04, 2024 40.49 40.49 39.80 39.80 3,323 +0.30(+0.76%)
Jan 03, 2024 40.25 40.25 39.50 39.50 2,649 -0.15(-0.38%)
Jan 02, 2024 40.83 41.04 39.65 39.65 14,066 -0.68(-1.69%)
Dec 29, 2023 41.25 41.25 39.12 40.33 4,935 -0.37(-0.91%)
Dec 28, 2023 41.55 41.55 40.41 40.70 6,162 +1.30(+3.30%)
Dec 27, 2023 38.91 39.70 38.91 39.40 7,428 +0.50(+1.29%)
Dec 26, 2023 37.23 39.74 36.88 38.90 6,140 -0.10(-0.26%)
Dec 22, 2023 37.99 40.02 37.94 39.00 4,230 -0.50(-1.27%)
Dec 21, 2023 40.17 40.17 38.13 39.50 5,435 +0.98(+2.54%)
Dec 20, 2023 38.61 38.73 38.52 38.52 3,867 -0.58(-1.48%)
Dec 19, 2023 37.66 39.34 37.66 39.10 6,856 +0.30(+0.77%)
Dec 18, 2023 39.30 39.33 37.70 38.80 6,897 -0.24(-0.61%)
Dec 15, 2023 38.63 39.40 38.63 39.04 8,004 +0.54(+1.40%)
Dec 14, 2023 37.58 39.33 37.58 38.50 11,353 -0.20(-0.52%)
Dec 13, 2023 37.40 38.70 37.38 38.70 9,243 +0.80(+2.11%)
Dec 12, 2023 35.64 38.18 35.64 37.90 5,943 +0.05(+0.13%)
Dec 11, 2023 37.41 38.07 37.41 37.85 7,242 +0.55(+1.47%)
Dec 08, 2023 36.34 38.40 36.16 37.30 6,332 -0.10(-0.27%)
Dec 07, 2023 36.21 38.08 36.21 37.40 8,106 +0.30(+0.81%)
Dec 06, 2023 36.04 37.30 36.04 37.10 29,420 +0.40(+1.09%)
Dec 05, 2023 35.69 37.99 35.69 36.70 9,528 -0.40(-1.08%)
Dec 04, 2023 35.93 38.25 35.93 37.10 6,898 -0.50(-1.33%)
Dec 01, 2023 38.27 38.38 36.87 37.60 8,749 +0.00(+0.00%)
Nov 30, 2023 38.91 38.91 37.03 37.60 1,859 -0.35(-0.92%)
Nov 29, 2023 37.27 37.95 37.27 37.95 3,510 -0.25(-0.65%)
Nov 28, 2023 37.23 38.20 37.23 38.20 6,973 -0.80(-2.05%)
Nov 27, 2023 37.80 39.31 37.80 39.00 7,742 +0.00(+0.00%)
Nov 24, 2023 37.89 39.32 37.89 39.00 2,609 +0.50(+1.30%)
Nov 22, 2023 37.51 38.50 37.51 38.50 3,046 -0.20(-0.52%)
Nov 21, 2023 38.36 38.70 38.12 38.70 2,633 -0.50(-1.28%)
Nov 20, 2023 40.22 40.22 37.58 39.20 6,353 +0.80(+2.08%)
Nov 17, 2023 37.28 40.31 37.25 38.40 4,211 +0.60(+1.59%)
Nov 16, 2023 36.98 39.62 36.98 37.80 3,403 +0.10(+0.27%)
Nov 15, 2023 37.25 38.00 37.23 37.70 3,592 +0.10(+0.27%)
Nov 14, 2023 36.55 38.43 36.55 37.60 3,749 +0.05(+0.13%)
Nov 13, 2023 35.97 38.50 35.97 37.55 3,550 -0.05(-0.13%)
Nov 10, 2023 36.26 38.80 36.26 37.60 5,418 -0.08(-0.21%)
Nov 09, 2023 39.08 39.08 37.68 37.68 19,872 +0.18(+0.48%)
Nov 08, 2023 37.08 37.78 37.08 37.50 4,538 -0.55(-1.45%)
Nov 07, 2023 37.09 38.05 37.09 38.05 3,282 -0.27(-0.70%)
Nov 06, 2023 39.51 39.51 37.57 38.32 7,059 -0.28(-0.73%)
Nov 03, 2023 37.78 39.91 37.20 38.60 1,818 +0.60(+1.58%)
Nov 02, 2023 37.13 38.98 37.13 38.00 10,556 +1.10(+2.98%)
Nov 01, 2023 35.73 36.90 35.73 36.90 12,735 +0.50(+1.37%)
Oct 31, 2023 35.60 36.40 35.38 36.40 1,988 -0.75(-2.02%)
Oct 30, 2023 36.30 38.10 36.30 37.15 29,502 +0.55(+1.50%)
Oct 27, 2023 37.61 38.38 36.53 36.60 6,733 -0.50(-1.35%)
Oct 26, 2023 36.69 38.54 36.32 37.10 15,220 -1.10(-2.88%)
Oct 25, 2023 37.40 40.41 37.39 38.20 2,536 -1.80(-4.50%)
Oct 24, 2023 39.10 40.00 39.10 40.00 8,994 -3.15(-7.30%)
Oct 23, 2023 43.68 43.68 42.75 43.15 4,832 -1.15(-2.60%)
Oct 20, 2023 43.55 45.76 43.55 44.30 2,763 -0.60(-1.34%)
Oct 19, 2023 44.41 44.90 44.41 44.90 3,316 -0.40(-0.88%)
Oct 18, 2023 44.61 47.17 44.61 45.30 3,362 -1.00(-2.16%)
Oct 17, 2023 45.16 46.30 45.16 46.30 3,468 +0.00(+0.00%)
Oct 16, 2023 44.85 47.12 44.85 46.30 6,053 +0.30(+0.65%)
Oct 13, 2023 45.51 47.81 45.51 46.00 867 -0.20(-0.43%)
Oct 12, 2023 45.57 46.20 45.57 46.20 2,140 +0.60(+1.32%)
Oct 11, 2023 44.96 45.60 44.87 45.60 1,866 -0.10(-0.22%)
Oct 10, 2023 44.66 45.70 44.66 45.70 4,765 -0.20(-0.44%)
Oct 09, 2023 45.39 46.96 45.39 45.90 2,509 +0.20(+0.44%)
Oct 06, 2023 44.31 45.70 44.31 45.70 1,962 -0.30(-0.65%)
Oct 05, 2023 44.92 46.00 44.92 46.00 2,910 +0.20(+0.44%)
Oct 04, 2023 44.75 45.80 44.53 45.80 1,821 +0.70(+1.55%)
Oct 03, 2023 44.30 45.13 44.30 45.10 3,572 -0.70(-1.53%)
Oct 02, 2023 44.82 47.09 44.82 45.80 2,640 -0.20(-0.43%)
Sep 29, 2023 45.70 46.88 45.70 46.00 10,027 +0.50(+1.10%)
Sep 28, 2023 44.51 46.82 44.51 45.50 6,781 -0.50(-1.09%)
Sep 27, 2023 45.37 46.00 45.34 46.00 2,718 -1.50(-3.16%)
Sep 26, 2023 46.53 48.96 46.53 47.50 4,194 +0.30(+0.64%)
Sep 25, 2023 45.87 47.20 45.65 47.20 2,919 +1.04(+2.25%)
Sep 22, 2023 46.46 48.80 46.16 46.16 4,892 +0.16(+0.35%)
Sep 21, 2023 45.37 46.00 45.37 46.00 985 -2.00(-4.17%)
Sep 20, 2023 47.41 48.00 47.41 48.00 3,006 -1.30(-2.64%)
Sep 19, 2023 48.45 50.90 48.45 49.30 2,646 -0.40(-0.80%)
Sep 18, 2023 51.21 51.21 49.70 49.70 3,244 +0.30(+0.61%)
Sep 15, 2023 51.43 51.43 48.94 49.40 1,847 -1.05(-2.08%)
Sep 14, 2023 49.28 51.73 49.28 50.45 2,362 +0.95(+1.92%)
Sep 13, 2023 49.34 49.50 49.34 49.50 2,840 -0.40(-0.80%)
Sep 12, 2023 48.97 49.90 48.97 49.90 559 -0.20(-0.40%)
Sep 08, 2023 50.10 296 -1.60(-3.09%)
Sep 06, 2023 51.70 550 -1.52(-2.86%)
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.