Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nikon Corp [Japan] (OP: NINOF )

10.64 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 29, 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 (%)
Apr 30, 2021 7.780 7.780 7.780 400 +0.00(+0.00%)
Apr 28, 2021 7.780 7.780 7.780 0 +0.00(+0.00%)
Apr 27, 2021 7.780 7.780 7.780 7.780 400 -1.60(-17.08%)
Apr 26, 2021 9.205 9.205 9.383 500 +0.18(+1.93%)
Apr 23, 2021 9.180 9.180 9.205 200 +0.03(+0.28%)
Apr 21, 2021 9.180 9.180 9.180 0 -0.07(-0.76%)
Apr 20, 2021 9.250 9.250 9.250 9.250 230 -0.51(-5.18%)
Apr 19, 2021 9.782 9.782 9.756 4,800 -0.03(-0.27%)
Apr 16, 2021 9.806 9.806 9.782 413 -0.02(-0.24%)
Apr 15, 2021 9.607 9.607 9.806 500 +0.20(+2.07%)
Apr 14, 2021 7.500 7.500 9.607 800 +2.11(+28.09%)
Apr 13, 2021 7.500 7.500 7.500 7.500 1,500 -2.23(-22.94%)
Apr 09, 2021 9.733 9.733 9.733 0 -0.20(-1.99%)
Apr 08, 2021 9.500 9.500 9.931 531 +0.43(+4.54%)
Apr 07, 2021 9.500 9.500 9.500 9.500 4,060 -0.15(-1.55%)
Apr 06, 2021 9.850 9.850 9.650 9.650 550 -0.20(-2.03%)
Apr 05, 2021 9.500 9.880 9.500 9.850 15,318 +2.35(+31.33%)
Apr 01, 2021 7.500 7.500 7.500 7.500 1,600 +0.00(+0.00%)
Mar 31, 2021 7.500 7.500 7.500 7.500 1,300 -2.59(-25.67%)
Mar 30, 2021 10.09 10.09 10.09 10.09 500 +0.13(+1.29%)
Mar 26, 2021 9.962 9.962 9.962 0 +0.13(+1.33%)
Mar 25, 2021 9.984 9.984 9.831 400 -0.15(-1.53%)
Mar 24, 2021 9.414 9.414 9.984 700 +0.57(+6.06%)
Mar 23, 2021 9.150 9.150 9.414 300 +0.26(+2.88%)
Mar 22, 2021 9.150 9.200 9.150 9.150 2,100 +0.00(+0.00%)
Mar 19, 2021 9.150 9.150 9.150 9.150 3,900 +0.21(+2.35%)
Mar 18, 2021 8.940 8.940 8.940 8.940 300 +0.19(+2.17%)
Mar 17, 2021 8.750 8.750 8.750 8.750 100 +0.17(+1.96%)
Mar 16, 2021 8.581 8.581 8.581 3 +0.00(+0.00%)
Mar 15, 2021 8.518 8.518 8.581 600 +0.06(+0.74%)
Mar 12, 2021 8.532 8.532 8.518 300 -0.01(-0.16%)
Mar 11, 2021 8.503 8.503 8.532 203 +0.03(+0.33%)
Mar 09, 2021 8.503 8.503 8.503 0 -0.35(-3.92%)
Mar 08, 2021 8.850 8.850 8.850 50 +0.00(+0.00%)
Mar 05, 2021 8.850 8.850 8.850 13 +0.00(+0.00%)
Mar 04, 2021 8.850 8.850 8.850 8.850 400 +0.10(+1.14%)
Mar 03, 2021 8.000 8.750 8.000 8.750 1,900 +0.15(+1.74%)
Mar 02, 2021 8.650 8.650 8.600 8.600 4,800 -0.50(-5.49%)
Mar 01, 2021 9.100 9.100 9.100 9.100 2,004 +0.50(+5.81%)
Feb 26, 2021 8.600 8.600 8.600 8.600 1,000 -0.31(-3.48%)
Feb 25, 2021 8.818 8.818 8.910 400 +0.09(+1.05%)
Feb 24, 2021 8.700 8.700 8.818 900 +0.12(+1.35%)
Feb 23, 2021 8.700 8.700 8.700 3 +0.00(+0.00%)
Feb 22, 2021 9.000 9.000 8.700 8.700 997 -0.20(-2.25%)
Feb 19, 2021 8.900 8.900 8.900 8.900 400 +0.05(+0.56%)
Feb 18, 2021 8.850 8.850 8.850 8.850 2,102 +0.29(+3.35%)
Feb 17, 2021 8.400 8.400 8.563 3,291 +0.16(+1.95%)
Feb 12, 2021 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 10, 2021 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 09, 2021 8.400 8.400 8.400 8.400 845 -0.27(-3.11%)
Feb 08, 2021 6.000 8.670 6.000 8.670 748 +0.27(+3.21%)
Feb 05, 2021 8.400 8.400 8.400 8.400 400 +0.30(+3.73%)
Feb 04, 2021 8.300 8.300 8.098 2,100 -0.20(-2.43%)
Feb 02, 2021 8.300 8.300 8.300 0 +0.36(+4.49%)
Feb 01, 2021 7.943 7.943 7.943 9 +0.00(+0.00%)
Jan 29, 2021 7.943 7.943 7.943 275 +0.00(+0.00%)
Jan 28, 2021 8.200 8.200 7.943 2,119 -0.26(-3.13%)
Jan 27, 2021 8.200 8.200 8.200 50 +0.00(+0.00%)
Jan 26, 2021 8.200 8.200 6.500 8.200 2,000 +0.04(+0.49%)
Jan 25, 2021 8.160 8.160 8.160 8.160 100 +1.51(+22.71%)
Jan 22, 2021 6.650 6.650 6.650 6.650 600 -0.95(-12.50%)
Jan 21, 2021 7.850 7.850 7.600 7.600 2,840 +1.00(+15.15%)
Jan 20, 2021 6.600 8.150 6.600 6.600 1,000 -0.77(-10.45%)
Jan 19, 2021 7.370 7.370 7.370 7.370 1,100 +0.01(+0.14%)
Jan 15, 2021 7.360 7.360 7.360 6,000 +0.00(+0.00%)
Jan 14, 2021 7.360 7.360 7.360 7.360 2,710 +0.05(+0.72%)
Jan 13, 2021 7.355 7.355 7.308 700 -0.05(-0.64%)
Jan 12, 2021 7.350 7.350 7.355 1,480 +0.00(+0.07%)
Jan 11, 2021 7.350 7.350 7.350 1 +0.00(+0.00%)
Jan 08, 2021 7.350 7.350 7.350 7.350 2,400 +1.14(+18.31%)
Jan 07, 2021 6.213 6.213 6.213 201 +0.00(+0.00%)
Jan 06, 2021 6.213 6.213 6.213 40 +0.00(+0.00%)
Jan 05, 2021 6.200 6.200 6.213 4,210 +0.01(+0.20%)
Jan 04, 2021 6.200 6.200 6.200 10 +0.00(+0.00%)
Dec 30, 2020 6.200 6.200 6.200 0 -0.15(-2.36%)
Dec 29, 2020 6.350 6.350 6.350 6.350 17,935 +0.06(+1.01%)
Dec 28, 2020 6.287 6.287 6.287 20 +0.00(+0.00%)
Dec 24, 2020 6.100 6.100 6.287 1,600 +0.19(+3.06%)
Dec 23, 2020 6.100 6.100 6.100 6.100 7,800 -0.37(-5.77%)
Dec 22, 2020 6.500 6.500 6.473 1,007 -0.03(-0.41%)
Dec 21, 2020 6.500 6.500 6.500 1,001 +0.00(+0.00%)
Dec 18, 2020 6.110 6.500 6.110 6.500 13,100 -0.24(-3.54%)
Dec 17, 2020 6.738 6.738 6.738 18,145 +0.00(+0.00%)
Dec 16, 2020 6.697 6.697 6.738 21,300 +0.04(+0.62%)
Dec 15, 2020 6.380 6.380 6.697 2,200 +0.32(+4.96%)
Dec 11, 2020 6.380 6.380 6.380 0 +0.04(+0.63%)
Dec 10, 2020 6.340 6.340 6.340 6.340 1,800 +0.02(+0.29%)
Dec 09, 2020 6.110 6.110 6.322 8,045 +0.21(+3.46%)
Dec 08, 2020 6.110 6.110 6.110 12 +0.00(+0.00%)
Dec 07, 2020 6.110 6.110 6.110 6.110 11,206 -0.49(-7.42%)
Dec 04, 2020 6.600 6.600 6.600 6.600 100 -0.40(-5.71%)
Dec 03, 2020 7.000 7.000 7.000 7.000 200 +0.55(+8.53%)
Dec 02, 2020 6.420 6.450 6.420 6.450 1,710 +0.32(+5.18%)
Dec 01, 2020 6.240 6.240 6.132 700 -0.11(-1.73%)
Nov 30, 2020 6.500 6.500 6.240 270 -0.26(-4.00%)
Nov 27, 2020 6.110 6.500 6.110 6.500 1,200 -0.11(-1.61%)
Nov 25, 2020 6.606 6.606 6.606 800 +0.00(+0.00%)
Nov 24, 2020 6.835 6.835 6.606 7,600 -0.23(-3.34%)
Nov 20, 2020 6.835 6.835 6.835 0 +0.00(+0.00%)
Nov 19, 2020 6.835 6.835 6.835 2,000 +0.00(+0.00%)
Nov 18, 2020 6.964 6.964 6.835 36,000 -0.13(-1.86%)
Nov 17, 2020 7.049 7.049 6.964 5,000 -0.08(-1.20%)
Nov 16, 2020 6.100 6.100 7.049 2,100 +0.95(+15.56%)
Nov 13, 2020 6.100 6.100 6.100 6.100 12,600 -0.90(-12.86%)
Nov 12, 2020 7.000 7.000 7.000 7.000 15,245 -0.12(-1.75%)
Nov 11, 2020 6.950 6.950 7.125 5,700 +0.17(+2.51%)
Nov 10, 2020 7.000 7.000 6.920 6.950 15,100 +0.37(+5.63%)
Nov 06, 2020 6.579 6.579 6.579 0 +0.24(+3.82%)
Nov 05, 2020 6.200 6.200 6.337 900 +0.14(+2.22%)
Nov 04, 2020 6.200 6.200 6.200 6.200 1,703 +0.10(+1.64%)
Nov 02, 2020 6.100 6.100 6.100 0 +0.02(+0.34%)
Oct 30, 2020 6.079 6.079 6.079 12,800 +0.00(+0.00%)
Oct 29, 2020 6.200 6.200 6.079 500 -0.12(-1.95%)
Oct 28, 2020 6.200 6.200 6.200 6.200 300 +0.00(+0.00%)
Oct 27, 2020 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Oct 26, 2020 6.200 6.200 6.200 6.200 100 +0.03(+0.49%)
Oct 23, 2020 6.170 6.170 6.170 6.170 100 +0.17(+2.83%)
Oct 21, 2020 6.000 6.000 6.000 0 +0.47(+8.50%)
Oct 19, 2020 5.530 5.530 5.530 0 -0.51(-8.44%)
Oct 16, 2020 6.020 6.040 6.020 6.040 300 -0.15(-2.38%)
Oct 15, 2020 6.000 6.000 6.187 214 +0.19(+3.12%)
Oct 14, 2020 6.000 6.000 6.000 6.000 1,003 -0.48(-7.44%)
Oct 13, 2020 6.686 6.686 6.482 2,200 -0.20(-3.04%)
Oct 12, 2020 6.686 6.686 6.686 1 +0.00(+0.00%)
Oct 09, 2020 6.850 6.850 6.686 2,500 -0.16(-2.40%)
Oct 08, 2020 6.850 6.850 5.000 6.850 3,000 +0.09(+1.32%)
Oct 07, 2020 6.736 6.736 6.761 4,800 +0.02(+0.36%)
Oct 05, 2020 6.736 6.736 6.736 0 -0.06(-0.85%)
Oct 02, 2020 6.850 6.850 6.794 2,100 -0.06(-0.82%)
Sep 30, 2020 6.850 6.850 6.850 0 +0.26(+3.96%)
Sep 29, 2020 6.850 6.850 6.589 1,310 -0.26(-3.81%)
Sep 28, 2020 6.850 6.850 6.850 6.850 200 +0.20(+3.01%)
Sep 25, 2020 6.720 6.720 6.650 6.650 1,600 -0.07(-1.04%)
Sep 24, 2020 6.550 6.720 6.550 6.720 4,205 -0.08(-1.18%)
Sep 23, 2020 6.800 6.800 6.800 6.800 7,708 -0.27(-3.82%)
Sep 22, 2020 7.070 7.070 7.070 5 +0.00(+0.00%)
Sep 18, 2020 7.070 7.070 7.070 0 +0.00(+0.00%)
Sep 17, 2020 6.950 7.070 6.950 7.070 600 -0.08(-1.14%)
Sep 10, 2020 7.152 7.152 7.152 0 -0.18(-2.43%)
Sep 09, 2020 7.426 7.426 7.330 300 -0.10(-1.30%)
Sep 04, 2020 7.426 7.426 7.426 0 +0.00(+0.00%)
Sep 03, 2020 7.200 7.200 7.426 3,400 +0.23(+3.14%)
Sep 02, 2020 7.200 7.200 7.200 7.200 1,115 -0.25(-3.36%)
Sep 01, 2020 7.840 7.840 7.450 7.450 900 -0.42(-5.29%)
Aug 31, 2020 7.840 7.840 7.866 1,901 +0.03(+0.34%)
Aug 28, 2020 7.840 7.840 7.840 7.840 94,300 +0.06(+0.77%)
Aug 27, 2020 7.650 7.650 7.780 800 +0.13(+1.70%)
Aug 26, 2020 7.650 7.650 7.650 7.650 501 -0.27(-3.41%)
Aug 25, 2020 7.920 7.920 7.920 7.920 100 +0.04(+0.56%)
Aug 24, 2020 7.876 7.876 7.876 1,200 +0.00(+0.00%)
Aug 21, 2020 7.835 7.835 7.876 3,000 +0.04(+0.52%)
Aug 20, 2020 7.699 7.699 7.835 1,800 +0.14(+1.76%)
Aug 19, 2020 7.680 7.680 7.699 500 +0.02(+0.25%)
Aug 18, 2020 7.680 7.680 7.680 7.680 4,000 -0.14(-1.80%)
Aug 17, 2020 7.810 7.810 7.821 200 +0.01(+0.14%)
Aug 14, 2020 7.810 7.810 7.810 7.810 900 +0.61(+8.52%)
Aug 11, 2020 7.197 7.197 7.197 0 +0.20(+2.81%)
Aug 07, 2020 7.000 7.000 7.000 0 -0.55(-7.28%)
Aug 05, 2020 7.550 7.550 7.550 0 +0.01(+0.13%)
Aug 04, 2020 7.540 7.540 7.540 7.540 100 +0.66(+9.59%)
Aug 03, 2020 6.880 6.880 6.880 2 +0.00(+0.00%)
Jul 31, 2020 7.350 7.350 6.850 6.880 8,000 -1.72(-20.00%)
Jul 30, 2020 8.600 8.600 8.600 2 +0.00(+0.00%)
Jul 29, 2020 8.600 8.600 8.600 8.600 3,227 +0.00(+0.00%)
Jul 28, 2020 8.600 8.600 8.600 8.600 9,790 +0.18(+2.10%)
Jul 27, 2020 8.600 8.600 8.423 214 -0.18(-2.06%)
Jul 24, 2020 8.600 8.600 8.600 8.600 100 +0.05(+0.58%)
Jul 23, 2020 8.550 8.550 8.550 1 +0.00(+0.00%)
Jul 22, 2020 8.550 8.550 8.550 7,210 +0.00(+0.00%)
Jul 21, 2020 8.550 8.550 8.550 8.550 161 +0.04(+0.41%)
Jul 17, 2020 8.515 8.515 8.515 0 +0.00(+0.00%)
Jul 16, 2020 8.515 8.515 8.515 300 +0.00(+0.00%)
Jul 15, 2020 8.360 8.360 8.515 2,200 +0.15(+1.85%)
Jul 14, 2020 8.360 8.360 8.360 8.360 1,400 +0.61(+7.87%)
Jul 13, 2020 7.750 7.750 7.750 11 +0.00(+0.00%)
Jul 09, 2020 7.750 7.750 7.750 0 -0.25(-3.12%)
Jul 08, 2020 8.000 8.000 8.000 8.000 100 -0.11(-1.36%)
Jul 07, 2020 8.110 8.110 8.110 8.110 883 -0.30(-3.55%)
Jul 02, 2020 8.409 8.409 8.409 0 +0.00(+0.00%)
Jul 01, 2020 8.409 8.409 8.409 5 +0.00(+0.00%)
Jun 29, 2020 8.409 8.409 8.409 0 -0.37(-4.24%)
Jun 26, 2020 8.785 8.785 8.781 400 -0.00(-0.04%)
Jun 25, 2020 9.000 9.000 8.785 100 -0.22(-2.39%)
Jun 24, 2020 8.800 9.000 8.800 9.000 2,100 -0.10(-1.10%)
Jun 23, 2020 9.100 9.100 9.100 9.100 500 +0.08(+0.87%)
Jun 17, 2020 9.021 9.021 9.021 0 +0.13(+1.51%)
Jun 16, 2020 8.824 8.824 8.887 700 +0.06(+0.72%)
Jun 15, 2020 8.810 8.810 8.824 421 +0.01(+0.16%)
Jun 12, 2020 8.810 8.810 8.810 8.810 200 -0.79(-8.23%)
Jun 10, 2020 9.600 9.600 9.600 0 -0.39(-3.87%)
Jun 09, 2020 9.485 9.485 9.986 55,000 +0.50(+5.28%)
Jun 08, 2020 9.237 9.237 9.485 200 +0.25(+2.69%)
Jun 05, 2020 9.642 9.642 9.237 600 -0.40(-4.19%)
Jun 04, 2020 9.150 9.150 9.642 8,345 +0.49(+5.37%)
Jun 02, 2020 9.150 9.150 9.150 0 -0.62(-6.32%)
Jun 01, 2020 9.767 9.767 9.767 1 +0.00(+0.00%)
May 29, 2020 9.767 9.767 9.767 5 +0.00(+0.00%)
May 28, 2020 9.348 9.348 9.767 500 +0.42(+4.48%)
May 27, 2020 8.980 8.980 9.348 400 +0.37(+4.10%)
May 21, 2020 8.980 8.980 8.980 0 +0.31(+3.58%)
May 18, 2020 8.670 8.670 8.670 0 -0.13(-1.46%)
May 15, 2020 8.609 8.609 8.798 400 +0.19(+2.20%)
May 14, 2020 8.964 8.964 8.609 5,001 -0.35(-3.96%)
May 13, 2020 9.201 9.201 8.964 610 -0.24(-2.58%)
May 12, 2020 9.240 9.240 9.201 5,000 -0.04(-0.42%)
May 11, 2020 9.265 9.265 9.240 500 -0.03(-0.27%)
May 08, 2020 8.892 8.892 9.265 16,100 +0.37(+4.20%)
May 07, 2020 9.201 9.201 8.892 600 -0.31(-3.36%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.