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 )

42.97 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 23, 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 (%)
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%)
Sep 05, 2023 53.22 53.22 53.22 53.22 412 +1.22(+2.35%)
Aug 31, 2023 52.00 383 -0.15(-0.29%)
Aug 30, 2023 53.41 53.41 52.15 52.15 2,020 +0.95(+1.86%)
Aug 28, 2023 51.20 1,464 +0.50(+0.99%)
Aug 25, 2023 51.77 51.77 49.27 50.70 1,096 +0.70(+1.40%)
Aug 24, 2023 49.19 50.74 49.19 50.00 2,191 -1.50(-2.91%)
Aug 23, 2023 52.09 52.09 49.58 51.50 2,124 +1.76(+3.54%)
Aug 22, 2023 49.74 49.74 49.74 49.74 1,574 -2.02(-3.91%)
Aug 21, 2023 51.76 51.76 51.76 51.76 566 +0.76(+1.50%)
Aug 18, 2023 49.56 51.00 49.56 51.00 21,005 +1.05(+2.10%)
Aug 17, 2023 49.29 51.00 49.29 49.95 2,080 -1.50(-2.92%)
Aug 16, 2023 50.53 51.45 50.32 51.45 1,459 -1.55(-2.92%)
Aug 15, 2023 52.30 53.00 52.30 53.00 11,627 -0.70(-1.30%)
Aug 14, 2023 54.68 54.68 52.32 53.70 2,724 -1.35(-2.45%)
Aug 11, 2023 55.05 55.05 55.05 55.05 486 -0.20(-0.36%)
Aug 10, 2023 56.19 56.19 55.25 55.25 1,636 +0.35(+0.64%)
Aug 09, 2023 54.90 54.90 54.90 54.90 366 -0.10(-0.18%)
Aug 08, 2023 53.68 55.00 53.68 55.00 1,057 -0.90(-1.61%)
Aug 07, 2023 55.90 55.90 55.90 55.90 405 +0.50(+0.90%)
Aug 04, 2023 54.16 56.67 54.16 55.40 2,052 +0.50(+0.91%)
Aug 03, 2023 54.90 54.90 54.90 54.90 469 -4.10(-6.95%)
Aug 01, 2023 59.00 72 -0.90(-1.50%)
Jul 31, 2023 61.04 61.04 59.90 59.90 1,026 -0.60(-0.99%)
Jul 28, 2023 61.78 61.81 60.50 60.50 1,178 +1.91(+3.25%)
Jul 27, 2023 61.50 61.50 58.59 58.59 1,064 -0.61(-1.03%)
Jul 26, 2023 60.47 60.47 59.20 59.20 44,153 +0.20(+0.34%)
Jul 25, 2023 58.28 59.22 58.28 59.00 19,426 -2.50(-4.07%)
Jul 24, 2023 60.62 62.77 60.62 61.50 1,179 +1.67(+2.79%)
Jul 21, 2023 59.83 59.83 59.83 59.83 532 +0.03(+0.05%)
Jul 20, 2023 57.00 59.80 57.00 59.80 1,488 +4.02(+7.21%)
Jul 19, 2023 55.78 55.78 55.78 55.78 227 -1.22(-2.15%)
Jul 18, 2023 57.00 57.00 57.00 57.00 348 +1.90(+3.45%)
Jul 17, 2023 56.07 56.07 55.10 55.10 2,523 +1.61(+3.00%)
Jul 13, 2023 53.49 341 +0.29(+0.55%)
Jul 10, 2023 53.20 361 +0.10(+0.19%)
Jul 07, 2023 53.10 53.28 53.10 53.10 598 +0.20(+0.38%)
Jul 06, 2023 52.90 52.90 52.90 52.90 775 -1.95(-3.56%)
Jul 03, 2023 54.85 262 -0.35(-0.63%)
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 +6.01(+12.06%)
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%)
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.