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 Motors ADR (OP: NSANY )

7.100 -0.022 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Aug 31, 2020 8.160 8.160 8.030 8.080 36,414 -0.07(-0.86%)
Aug 28, 2020 8.140 8.170 8.110 8.150 61,800 +0.25(+3.16%)
Aug 27, 2020 7.987 8.010 7.850 7.900 41,811 -0.21(-2.59%)
Aug 26, 2020 8.040 8.110 8.040 8.110 48,563 +0.07(+0.87%)
Aug 25, 2020 8.035 8.040 7.980 8.040 44,579 +0.12(+1.52%)
Aug 24, 2020 7.920 7.920 7.850 7.920 71,012 +0.02(+0.25%)
Aug 21, 2020 7.810 7.920 7.810 7.900 43,600 +0.06(+0.77%)
Aug 20, 2020 7.680 7.900 7.680 7.840 50,491 -0.07(-0.82%)
Aug 19, 2020 7.843 7.970 7.790 7.905 66,189 +0.07(+0.83%)
Aug 18, 2020 7.990 7.990 7.830 7.840 46,746 -0.07(-0.91%)
Aug 17, 2020 7.770 7.930 7.770 7.912 56,785 +0.19(+2.49%)
Aug 14, 2020 7.500 7.900 7.500 7.720 33,800 -0.05(-0.61%)
Aug 13, 2020 7.835 7.850 7.740 7.768 91,952 -0.09(-1.11%)
Aug 12, 2020 7.750 7.890 7.750 7.855 75,247 +0.34(+4.45%)
Aug 11, 2020 7.668 7.805 7.520 7.520 104,605 +0.27(+3.72%)
Aug 10, 2020 7.051 7.270 7.010 7.250 99,100 +0.02(+0.28%)
Aug 07, 2020 7.120 7.230 7.120 7.230 55,400 +0.04(+0.56%)
Aug 06, 2020 7.135 7.220 7.110 7.190 52,013 -0.11(-1.51%)
Aug 05, 2020 7.317 7.350 7.280 7.300 70,543 -0.08(-1.05%)
Aug 04, 2020 7.359 7.420 7.220 7.378 134,638 +0.34(+4.87%)
Aug 03, 2020 6.765 7.200 6.765 7.035 123,279 +0.17(+2.52%)
Jul 31, 2020 6.960 6.960 6.850 6.862 117,800 -0.17(-2.39%)
Jul 30, 2020 7.037 7.150 7.000 7.030 109,493 -0.07(-0.99%)
Jul 29, 2020 7.010 7.140 7.000 7.100 130,363 -0.48(-6.33%)
Jul 28, 2020 7.670 7.670 7.520 7.580 109,560 -0.53(-6.54%)
Jul 27, 2020 7.970 8.230 7.970 8.110 33,465 +0.28(+3.64%)
Jul 24, 2020 7.820 7.860 7.780 7.825 75,800 -0.00(-0.06%)
Jul 23, 2020 8.020 8.020 7.770 7.830 50,864 -0.05(-0.57%)
Jul 22, 2020 7.841 7.900 7.840 7.875 34,171 -0.00(-0.06%)
Jul 21, 2020 7.780 8.040 7.780 7.880 72,424 -0.05(-0.69%)
Jul 20, 2020 7.770 8.170 7.770 7.935 78,464 -0.23(-2.76%)
Jul 17, 2020 8.200 8.230 8.120 8.160 117,700 -0.07(-0.85%)
Jul 16, 2020 8.190 8.240 8.170 8.230 206,830 +0.46(+5.92%)
Jul 15, 2020 7.820 7.910 7.760 7.770 236,451 +0.47(+6.44%)
Jul 14, 2020 7.210 7.320 7.180 7.300 143,478 +0.10(+1.39%)
Jul 13, 2020 7.240 7.330 7.190 7.200 154,267 +0.14(+1.98%)
Jul 10, 2020 7.059 7.090 7.020 7.060 89,900 +0.03(+0.43%)
Jul 09, 2020 7.110 7.160 7.010 7.030 140,504 -0.23(-3.17%)
Jul 08, 2020 7.270 7.290 7.217 7.260 138,989 -0.09(-1.22%)
Jul 07, 2020 7.390 7.400 7.350 7.350 313,871 -0.29(-3.80%)
Jul 06, 2020 7.520 7.660 7.520 7.640 70,996 +0.22(+2.96%)
Jul 02, 2020 7.480 7.480 7.385 7.420 91,700 +0.10(+1.37%)
Jul 01, 2020 7.310 7.350 7.260 7.320 62,590 -0.07(-0.91%)
Jun 30, 2020 7.380 7.420 7.340 7.388 71,496 -0.02(-0.30%)
Jun 29, 2020 7.400 7.450 7.330 7.410 31,749 -0.12(-1.53%)
Jun 26, 2020 7.530 7.610 7.510 7.525 34,300 -0.10(-1.38%)
Jun 25, 2020 7.510 7.630 7.510 7.630 87,038 -0.03(-0.39%)
Jun 24, 2020 7.730 7.810 7.650 7.660 52,239 -0.23(-2.98%)
Jun 23, 2020 8.030 8.030 7.870 7.895 62,840 +0.15(+2.00%)
Jun 22, 2020 7.710 7.820 7.710 7.740 54,629 -0.07(-0.90%)
Jun 19, 2020 7.890 7.910 7.770 7.810 50,100 -0.07(-0.83%)
Jun 18, 2020 7.870 7.900 7.860 7.875 72,701 -0.09(-1.19%)
Jun 17, 2020 8.035 8.090 7.970 7.970 41,859 -0.13(-1.60%)
Jun 16, 2020 8.072 8.250 8.040 8.100 56,512 +0.38(+4.92%)
Jun 15, 2020 7.747 7.900 7.560 7.720 157,760 -0.21(-2.65%)
Jun 12, 2020 8.010 8.070 7.810 7.930 149,600 +0.30(+3.93%)
Jun 11, 2020 7.940 7.940 7.600 7.630 145,932 -0.95(-11.07%)
Jun 10, 2020 8.740 8.740 8.550 8.580 61,064 +0.00(+0.00%)
Jun 09, 2020 8.560 8.630 8.520 8.580 94,041 -0.43(-4.77%)
Jun 08, 2020 8.770 9.030 8.770 9.010 138,183 +0.63(+7.58%)
Jun 05, 2020 8.370 8.535 8.250 8.375 246,900 +0.41(+5.08%)
Jun 04, 2020 8.002 8.080 7.870 7.970 107,504 -0.29(-3.51%)
Jun 03, 2020 7.790 8.270 7.790 8.260 106,274 +0.61(+7.97%)
Jun 02, 2020 7.605 7.700 7.520 7.650 126,062 -0.05(-0.63%)
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.