Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.194 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 30, 2018 9.450 9.450 9.450 1 +0.00(+0.00%)
Aug 29, 2018 9.450 9.450 9.450 9.450 520 +0.13(+1.39%)
Aug 28, 2018 9.320 9.320 9.320 9.320 3,300 -0.02(-0.21%)
Aug 27, 2018 9.300 9.340 9.300 9.340 364 +0.00(+0.05%)
Aug 24, 2018 9.335 9.335 9.335 9.335 200 +0.02(+0.21%)
Aug 23, 2018 9.315 9.315 9.315 9.315 105 +0.08(+0.92%)
Aug 17, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 15, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 14, 2018 9.230 9.230 9.230 9.230 203 -0.23(-2.43%)
Aug 13, 2018 9.500 9.500 9.460 9.460 448 +0.18(+1.94%)
Aug 10, 2018 9.280 9.280 9.280 9.280 500 +0.00(+0.00%)
Aug 09, 2018 9.280 9.280 9.280 9.280 114 -0.18(-1.90%)
Aug 08, 2018 9.460 9.460 9.460 9.460 1,000 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 03, 2018 9.500 9.500 9.500 82 +0.00(+0.00%)
Aug 02, 2018 9.500 9.500 9.500 9.500 162 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.329 9.329 9.329 0 -0.00(-0.01%)
Jul 26, 2018 9.330 9.330 9.330 9.330 115 -0.11(-1.17%)
Jul 25, 2018 9.440 9.440 9.440 9.440 41,127 +0.31(+3.43%)
Jul 23, 2018 9.127 9.127 9.127 3 -0.08(-0.85%)
Jul 19, 2018 9.205 9.205 9.205 0 +0.11(+1.15%)
Jul 12, 2018 9.100 9.100 9.100 0 -0.38(-4.01%)
Jul 10, 2018 9.480 9.480 9.480 97 +0.24(+2.60%)
Jul 09, 2018 9.240 9.240 9.240 9.240 216 -0.11(-1.18%)
Jul 03, 2018 9.350 9.350 9.350 30 -0.22(-2.30%)
Jun 28, 2018 9.570 9.570 9.570 155 -0.05(-0.53%)
Jun 26, 2018 9.621 9.621 9.621 10 -0.05(-0.56%)
Jun 25, 2018 9.650 9.675 9.650 9.675 32,000 -0.21(-2.07%)
Jun 13, 2018 9.880 9.880 9.880 0 -0.08(-0.80%)
Jun 07, 2018 9.960 9.960 9.960 0 -0.09(-0.90%)
Jun 04, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Jun 01, 2018 9.905 9.905 9.760 9.760 2,835 -0.05(-0.51%)
May 31, 2018 9.780 9.980 9.780 9.810 7,138 -0.43(-4.20%)
May 29, 2018 10.24 10.24 10.24 170 +0.07(+0.69%)
May 22, 2018 10.17 10.17 10.17 0 -0.02(-0.20%)
May 17, 2018 10.19 10.19 10.19 29,925 +0.13(+1.29%)
May 08, 2018 10.06 10.06 10.06 9 -0.05(-0.49%)
May 04, 2018 10.11 10.11 10.11 3 -0.02(-0.20%)
May 02, 2018 10.13 10.13 10.13 0 -0.37(-3.52%)
May 01, 2018 10.52 10.52 10.50 10.50 1,181 -0.02(-0.19%)
Apr 18, 2018 10.52 10.52 10.52 0 -0.03(-0.24%)
Apr 17, 2018 10.56 10.56 10.54 10.54 29,800 +0.01(+0.05%)
Apr 16, 2018 10.70 10.70 10.54 10.54 610 +0.19(+1.84%)
Apr 12, 2018 10.35 10.35 10.35 5 -0.05(-0.48%)
Apr 06, 2018 10.40 10.40 10.40 0 +0.08(+0.75%)
Apr 02, 2018 10.32 10.32 10.32 267 -0.06(-0.55%)
Mar 23, 2018 10.38 10.38 10.38 0 +0.06(+0.58%)
Mar 19, 2018 10.32 10.32 10.32 0 -0.38(-3.55%)
Mar 16, 2018 10.70 10.70 10.70 10.70 100 +0.01(+0.09%)
Mar 13, 2018 10.69 10.69 10.69 0 +0.18(+1.71%)
Mar 12, 2018 10.46 10.51 10.46 10.51 580 -0.05(-0.52%)
Mar 08, 2018 10.56 10.56 10.56 0 +0.06(+0.62%)
Mar 07, 2018 10.51 10.51 10.50 10.50 600 -0.05(-0.47%)
Feb 28, 2018 10.55 10.55 10.55 0 -0.06(-0.61%)
Feb 26, 2018 10.62 10.62 10.62 0 +0.42(+4.07%)
Feb 13, 2018 10.20 10.20 10.20 20 -0.19(-1.83%)
Feb 08, 2018 10.39 10.39 10.39 15 -0.07(-0.67%)
Feb 06, 2018 10.46 10.46 10.46 0 -0.19(-1.78%)
Feb 02, 2018 10.65 10.65 10.65 0 -0.14(-1.30%)
Jan 26, 2018 10.79 10.79 10.79 2 +0.04(+0.37%)
Jan 25, 2018 10.75 10.75 10.75 10.75 135 +0.17(+1.61%)
Jan 23, 2018 10.58 10.58 10.58 104 +0.03(+0.28%)
Jan 22, 2018 10.71 10.71 10.55 10.55 370 +0.05(+0.48%)
Jan 19, 2018 10.50 10.50 10.50 10.50 17,440 +0.28(+2.74%)
Jan 18, 2018 10.22 10.22 10.22 10.22 32,875 -0.18(-1.73%)
Jan 17, 2018 10.40 10.40 10.40 10.40 6,280 +0.09(+0.87%)
Jan 11, 2018 10.31 10.31 10.31 20 +0.02(+0.18%)
Jan 10, 2018 10.11 10.11 10.29 0 +0.19(+1.84%)
Jan 04, 2018 10.11 10.11 10.11 0 +0.37(+3.75%)
Dec 20, 2017 9.740 9.740 9.740 0 +0.24(+2.53%)
Dec 07, 2017 9.500 9.500 9.500 0 +0.04(+0.42%)
Nov 16, 2017 9.460 9.460 9.460 0 -0.19(-1.97%)
Nov 09, 2017 9.650 9.650 9.650 0 -0.18(-1.83%)
Nov 07, 2017 9.830 9.830 9.830 0 +0.24(+2.49%)
Oct 27, 2017 9.591 9.591 9.591 0 -0.15(-1.52%)
Oct 26, 2017 9.740 9.740 9.740 9.740 100 +0.23(+2.42%)
Oct 25, 2017 9.523 9.523 9.510 9.510 259 -0.05(-0.52%)
Oct 19, 2017 9.560 9.560 9.560 0 -0.10(-1.04%)
Oct 18, 2017 9.660 9.710 9.660 9.660 3,347 +0.00(+0.00%)
Oct 16, 2017 9.660 9.660 9.660 0 -0.12(-1.23%)
Oct 13, 2017 9.780 9.780 9.688 9.780 4,502 +0.00(+0.00%)
Oct 11, 2017 9.780 9.780 9.780 0 +0.16(+1.66%)
Oct 10, 2017 9.630 9.630 9.620 9.620 4,000 +0.03(+0.31%)
Oct 06, 2017 9.590 9.590 9.590 0 -0.02(-0.21%)
Oct 05, 2017 9.780 9.780 9.610 9.610 7,105 -0.09(-0.93%)
Oct 04, 2017 9.600 9.740 9.600 9.700 122,282 -0.15(-1.50%)
Oct 03, 2017 9.830 9.848 9.830 9.848 28,010 +0.12(+1.23%)
Oct 02, 2017 9.728 9.728 9.728 9.728 48,109 -0.10(-1.04%)
Sep 29, 2017 9.830 9.830 9.830 9.830 230 -0.36(-3.53%)
Sep 27, 2017 10.19 10.19 10.19 50 -0.24(-2.30%)
Sep 25, 2017 10.43 10.43 10.43 18 +0.19(+1.86%)
Sep 21, 2017 10.24 10.24 10.24 10 -0.02(-0.19%)
Sep 19, 2017 10.26 10.26 10.26 10 -0.04(-0.39%)
Sep 18, 2017 10.10 10.30 10.10 10.30 2,960 +0.27(+2.69%)
Sep 08, 2017 10.03 10.03 10.03 0 -0.05(-0.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.