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

Nippon Yusen ADR (OP: NPNYY )

6.900 +0.070 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 6.900 6.900 6.660 6.900 10,157 +0.07(+1.02%)
Oct 17, 2024 6.840 6.885 6.830 6.830 23,986 +0.14(+2.09%)
Oct 16, 2024 6.640 6.700 6.640 6.690 48,616 +0.11(+1.67%)
Oct 15, 2024 6.755 6.755 6.580 6.580 9,215 -0.25(-3.66%)
Oct 14, 2024 6.390 6.830 6.390 6.830 11,667 +0.18(+2.71%)
Oct 11, 2024 6.645 6.650 6.480 6.650 15,224 +0.00(+0.00%)
Oct 10, 2024 6.530 6.650 6.481 6.650 9,419 -0.04(-0.60%)
Oct 09, 2024 6.690 6.690 6.540 6.690 13,116 +0.00(+0.00%)
Oct 08, 2024 6.360 6.775 6.360 6.690 21,008 -0.18(-2.62%)
Oct 07, 2024 6.750 6.870 6.714 6.870 7,813 +0.00(+0.00%)
Oct 04, 2024 6.820 6.970 6.820 6.870 11,456 -0.71(-9.37%)
Oct 03, 2024 7.503 7.580 7.451 7.580 4,979 +0.03(+0.40%)
Oct 02, 2024 7.487 7.550 7.433 7.550 3,021 +0.00(+0.00%)
Oct 01, 2024 7.385 7.550 7.320 7.550 68,922 +0.24(+3.28%)
Sep 30, 2024 7.385 7.550 7.310 7.310 9,853 -0.02(-0.27%)
Sep 27, 2024 7.100 7.380 7.100 7.330 5,479 -0.18(-2.40%)
Sep 26, 2024 7.430 7.550 7.430 7.510 23,418 +0.20(+2.74%)
Sep 25, 2024 7.287 7.330 7.257 7.310 29,500 +0.05(+0.69%)
Sep 24, 2024 7.249 7.260 7.210 7.260 14,821 +0.11(+1.54%)
Sep 23, 2024 6.980 7.150 6.820 7.150 15,557 +0.05(+0.70%)
Sep 20, 2024 6.940 7.100 6.820 7.100 13,172 -0.10(-1.39%)
Sep 19, 2024 7.150 7.210 7.145 7.200 20,018 +0.36(+5.26%)
Sep 18, 2024 6.850 6.876 6.790 6.840 24,760 -0.10(-1.44%)
Sep 17, 2024 7.016 7.250 6.850 6.940 62,740 +0.23(+3.43%)
Sep 16, 2024 6.790 6.850 6.690 6.710 26,068 +0.02(+0.23%)
Sep 13, 2024 6.730 6.780 6.694 6.694 8,565 +0.07(+1.05%)
Sep 12, 2024 6.530 6.780 6.520 6.625 10,708 +0.07(+1.13%)
Sep 11, 2024 6.460 6.650 6.400 6.551 14,991 -0.16(-2.37%)
Sep 10, 2024 6.710 6.710 6.492 6.710 32,437 +0.10(+1.51%)
Sep 09, 2024 6.740 6.850 6.610 6.610 14,525 -0.13(-2.00%)
Sep 06, 2024 6.770 6.850 6.660 6.745 12,710 -0.16(-2.25%)
Sep 05, 2024 6.850 6.900 6.780 6.900 24,366 +0.05(+0.73%)
Sep 04, 2024 6.950 6.950 6.850 6.850 32,655 -0.05(-0.72%)
Sep 03, 2024 6.980 7.050 6.900 6.900 13,515 -0.48(-6.50%)
Aug 30, 2024 7.325 7.380 7.250 7.380 40,453 +0.16(+2.22%)
Aug 29, 2024 7.260 7.380 7.180 7.220 16,814 +0.20(+2.85%)
Aug 28, 2024 7.380 7.380 7.020 7.020 25,705 -0.07(-0.99%)
Aug 27, 2024 6.750 7.240 6.750 7.090 7,949 -0.16(-2.21%)
Aug 26, 2024 7.020 7.280 7.020 7.250 16,028 +0.15(+2.11%)
Aug 23, 2024 7.100 7.220 7.090 7.100 10,210 +0.12(+1.72%)
Aug 22, 2024 7.165 7.280 6.980 6.980 23,098 -0.17(-2.38%)
Aug 21, 2024 7.220 7.220 7.000 7.150 26,133 +0.24(+3.47%)
Aug 20, 2024 6.865 7.350 6.860 6.910 11,213 -0.11(-1.57%)
Aug 19, 2024 6.698 7.130 6.698 7.020 29,244 +0.17(+2.48%)
Aug 16, 2024 6.774 6.850 6.680 6.850 9,484 +0.08(+1.18%)
Aug 15, 2024 6.795 6.800 6.760 6.770 24,478 +0.19(+2.89%)
Aug 14, 2024 6.544 6.580 6.535 6.580 12,329 +0.11(+1.70%)
Aug 13, 2024 6.470 6.520 6.400 6.470 87,145 +0.23(+3.69%)
Aug 12, 2024 5.970 6.400 5.970 6.240 47,429 +0.03(+0.48%)
Aug 09, 2024 6.420 6.420 6.162 6.210 26,385 +0.03(+0.49%)
Aug 08, 2024 6.150 6.380 6.150 6.180 50,881 +0.09(+1.48%)
Aug 07, 2024 6.180 6.200 6.080 6.090 52,031 -0.13(-2.09%)
Aug 06, 2024 6.185 6.230 6.164 6.220 92,864 +0.21(+3.56%)
Aug 05, 2024 5.400 6.010 5.400 6.006 62,694 -0.14(-2.27%)
Aug 02, 2024 6.160 6.250 6.044 6.146 35,469 -0.22(-3.46%)
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.