Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Nissan Motors ADR (OP: NSANY )

6.020 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 23, 2024 6.050 6.120 6.000 6.020 273,818 -0.02(-0.33%)
Aug 22, 2024 6.150 6.150 6.020 6.040 217,844 -0.06(-0.98%)
Aug 21, 2024 6.130 6.130 6.080 6.100 160,056 +0.01(+0.16%)
Aug 20, 2024 6.000 6.130 6.000 6.090 293,064 +0.01(+0.16%)
Aug 19, 2024 5.970 6.085 5.970 6.080 325,297 +0.13(+2.18%)
Aug 16, 2024 5.830 6.070 5.830 5.950 210,516 -0.09(-1.49%)
Aug 15, 2024 6.000 6.070 5.700 6.040 393,529 +0.20(+3.42%)
Aug 14, 2024 6.015 6.015 5.560 5.840 485,751 +0.03(+0.52%)
Aug 13, 2024 5.880 5.880 5.670 5.810 889,653 +0.15(+2.65%)
Aug 12, 2024 5.600 5.800 5.600 5.660 294,684 +0.06(+1.07%)
Aug 09, 2024 5.650 5.700 5.450 5.600 419,653 -0.08(-1.41%)
Aug 08, 2024 5.750 5.860 5.600 5.680 431,348 -0.03(-0.53%)
Aug 07, 2024 5.670 5.830 5.670 5.710 782,068 +0.11(+1.96%)
Aug 06, 2024 5.450 5.800 5.450 5.600 754,533 -0.06(-1.06%)
Aug 05, 2024 5.460 5.750 5.460 5.660 656,329 -0.15(-2.58%)
Aug 02, 2024 6.050 6.170 5.710 5.810 438,058 -0.32(-5.22%)
Aug 01, 2024 6.300 6.350 6.080 6.130 267,888 -0.22(-3.46%)
Jul 31, 2024 6.200 6.450 6.200 6.350 312,465 +0.22(+3.59%)
Jul 30, 2024 6.230 6.320 6.120 6.130 320,780 +0.01(+0.16%)
Jul 29, 2024 6.120 6.200 6.110 6.120 527,969 +0.00(+0.00%)
Jul 26, 2024 6.100 6.190 6.100 6.120 269,605 -0.11(-1.77%)
Jul 25, 2024 6.490 6.490 6.220 6.230 436,594 -0.39(-5.89%)
Jul 24, 2024 6.800 6.800 6.550 6.620 370,057 -0.21(-3.07%)
Jul 23, 2024 6.900 6.900 6.810 6.830 155,707 +0.01(+0.15%)
Jul 22, 2024 6.929 6.960 6.760 6.820 294,638 +0.00(+0.00%)
Jul 19, 2024 6.830 6.940 6.760 6.820 122,713 -0.11(-1.59%)
Jul 18, 2024 6.990 7.000 6.870 6.930 129,236 -0.05(-0.72%)
Jul 17, 2024 7.000 7.050 6.970 6.980 67,360 -0.04(-0.57%)
Jul 16, 2024 7.050 7.050 6.900 7.020 124,240 +0.02(+0.29%)
Jul 15, 2024 7.050 7.075 6.970 7.000 105,268 -0.05(-0.71%)
Jul 12, 2024 6.940 7.185 6.940 7.050 134,917 +0.14(+2.03%)
Jul 11, 2024 6.960 7.000 6.860 6.910 240,274 +0.07(+1.02%)
Jul 10, 2024 6.740 6.900 6.620 6.840 191,441 +0.13(+1.96%)
Jul 09, 2024 6.850 6.850 6.700 6.708 232,051 -0.26(-3.75%)
Jul 08, 2024 6.950 7.000 6.730 6.970 86,302 +0.02(+0.29%)
Jul 05, 2024 7.000 7.200 6.740 6.950 119,377 +0.11(+1.53%)
Jul 03, 2024 6.760 7.090 6.760 6.845 72,814 +0.04(+0.66%)
Jul 02, 2024 6.800 6.800 6.742 6.800 190,068 -0.01(-0.21%)
Jul 01, 2024 6.600 6.920 6.600 6.814 277,678 +0.02(+0.35%)
Jun 28, 2024 6.600 6.852 6.600 6.790 292,779 -0.02(-0.24%)
Jun 27, 2024 6.660 6.830 6.660 6.806 184,021 +0.06(+0.83%)
Jun 26, 2024 6.970 6.970 6.680 6.750 191,476 -0.07(-1.03%)
Jun 25, 2024 6.750 6.840 6.750 6.820 218,427 +0.08(+1.19%)
Jun 24, 2024 6.740 6.820 6.540 6.740 626,934 -0.09(-1.39%)
Jun 21, 2024 6.921 6.921 6.820 6.835 191,307 -0.07(-0.94%)
Jun 20, 2024 6.780 6.960 6.600 6.900 145,120 +0.12(+1.77%)
Jun 18, 2024 6.690 6.780 6.690 6.780 386,767 +0.07(+1.04%)
Jun 17, 2024 6.830 6.830 6.540 6.710 242,815 -0.11(-1.61%)
Jun 14, 2024 7.000 7.010 6.780 6.820 542,548 +0.03(+0.44%)
Jun 13, 2024 6.860 6.944 6.780 6.790 241,023 -0.16(-2.30%)
Jun 12, 2024 6.860 7.050 6.860 6.950 240,700 +0.05(+0.72%)
Jun 11, 2024 6.930 6.950 6.880 6.900 160,312 -0.06(-0.92%)
Jun 10, 2024 6.900 6.990 6.860 6.964 141,308 +0.07(+1.07%)
Jun 07, 2024 6.890 6.900 6.860 6.890 130,813 -0.01(-0.14%)
Jun 06, 2024 6.930 7.000 6.880 6.900 154,701 -0.14(-1.99%)
Jun 05, 2024 7.050 7.050 6.900 7.040 164,301 -0.16(-2.22%)
Jun 04, 2024 7.270 7.270 7.110 7.200 164,819 -0.06(-0.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.