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

Nissan Motors ADR (OP: NSANY )

7.100 -0.022 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 7.000 7.360 7.000 7.100 129,009 -0.02(-0.31%)
May 16, 2024 7.250 7.440 7.110 7.122 126,546 -0.20(-2.73%)
May 15, 2024 7.320 7.470 7.280 7.322 97,827 +0.00(+0.03%)
May 14, 2024 7.250 7.325 7.250 7.320 129,170 +0.19(+2.66%)
May 13, 2024 7.380 7.380 7.120 7.130 150,143 +0.02(+0.34%)
May 10, 2024 7.200 7.200 7.000 7.106 229,914 -0.56(-7.36%)
May 09, 2024 7.590 7.670 7.500 7.670 189,645 +0.29(+3.93%)
May 08, 2024 7.300 7.389 7.070 7.380 69,638 -0.07(-0.94%)
May 07, 2024 7.500 7.755 7.410 7.450 91,271 -0.09(-1.19%)
May 06, 2024 7.360 7.570 7.360 7.540 106,215 +0.09(+1.21%)
May 03, 2024 7.670 7.690 7.410 7.450 66,708 +0.05(+0.68%)
May 02, 2024 7.350 7.410 7.340 7.400 161,674 +0.11(+1.51%)
May 01, 2024 7.280 7.360 7.250 7.290 74,525 +0.03(+0.41%)
Apr 30, 2024 7.300 7.500 7.260 7.260 136,281 +0.15(+2.11%)
Apr 29, 2024 7.090 7.190 6.850 7.110 107,087 +0.01(+0.14%)
Apr 26, 2024 6.870 7.290 6.850 7.100 182,375 +0.08(+1.14%)
Apr 25, 2024 7.200 7.200 6.950 7.020 256,347 -0.09(-1.27%)
Apr 24, 2024 7.060 7.154 7.060 7.110 174,279 -0.04(-0.56%)
Apr 23, 2024 7.040 7.400 7.040 7.150 287,401 -0.01(-0.14%)
Apr 22, 2024 7.000 7.290 7.000 7.160 127,802 +0.11(+1.56%)
Apr 19, 2024 7.100 7.140 7.040 7.050 240,228 -0.34(-4.60%)
Apr 18, 2024 7.350 7.465 7.350 7.390 136,818 +0.04(+0.54%)
Apr 17, 2024 7.400 7.620 7.330 7.350 163,795 -0.20(-2.62%)
Apr 16, 2024 7.650 7.650 7.500 7.548 100,312 -0.00(-0.03%)
Apr 15, 2024 7.668 7.670 7.550 7.550 44,040 -0.10(-1.31%)
Apr 12, 2024 7.900 7.900 7.620 7.650 41,873 -0.05(-0.65%)
Apr 11, 2024 7.690 7.720 7.610 7.700 71,539 -0.08(-1.03%)
Apr 10, 2024 8.000 8.016 7.690 7.780 65,688 -0.02(-0.26%)
Apr 09, 2024 7.800 7.900 7.700 7.800 55,670 +0.05(+0.65%)
Apr 08, 2024 7.890 7.890 7.610 7.750 103,738 +0.01(+0.19%)
Apr 05, 2024 7.550 7.750 7.550 7.735 118,242 +0.10(+1.24%)
Apr 04, 2024 7.760 8.000 7.640 7.640 135,223 -0.23(-2.92%)
Apr 03, 2024 8.000 8.000 7.739 7.870 99,656 +0.03(+0.38%)
Apr 02, 2024 7.830 7.840 7.750 7.840 119,383 -0.16(-2.00%)
Apr 01, 2024 8.040 8.130 7.850 8.000 193,430 +0.07(+0.88%)
Mar 28, 2024 7.980 8.040 7.880 7.930 28,696 +0.04(+0.51%)
Mar 27, 2024 7.900 8.150 7.860 7.890 104,776 -0.24(-2.95%)
Mar 26, 2024 8.100 8.130 8.060 8.130 159,445 -0.19(-2.28%)
Mar 25, 2024 8.360 8.480 8.250 8.320 207,373 -0.13(-1.54%)
Mar 22, 2024 8.760 8.790 8.170 8.450 84,284 +0.18(+2.18%)
Mar 21, 2024 8.400 8.400 8.050 8.270 123,527 +0.06(+0.73%)
Mar 20, 2024 7.990 8.210 7.990 8.210 113,141 +0.15(+1.86%)
Mar 19, 2024 7.910 8.150 7.830 8.060 60,478 -0.05(-0.62%)
Mar 18, 2024 8.010 8.150 8.000 8.110 192,970 +0.25(+3.18%)
Mar 15, 2024 7.700 7.900 7.700 7.860 138,956 +0.29(+3.76%)
Mar 14, 2024 7.570 7.645 7.550 7.575 108,789 +0.00(+0.07%)
Mar 13, 2024 7.490 7.690 7.490 7.570 358,545 +0.14(+1.88%)
Mar 12, 2024 7.110 7.600 7.110 7.430 464,692 +0.20(+2.77%)
Mar 11, 2024 7.350 7.350 7.160 7.230 556,664 -0.25(-3.34%)
Mar 08, 2024 7.720 7.720 7.410 7.480 96,182 -0.03(-0.40%)
Mar 07, 2024 7.600 7.600 7.490 7.510 175,721 -0.36(-4.57%)
Mar 06, 2024 7.940 8.070 7.560 7.870 151,190 +0.21(+2.68%)
Mar 05, 2024 7.700 7.980 7.650 7.665 69,516 -0.12(-1.48%)
Mar 04, 2024 7.520 7.985 7.520 7.780 207,804 -0.17(-2.14%)
Mar 01, 2024 7.850 7.950 7.850 7.950 51,289 +0.10(+1.27%)
Feb 29, 2024 7.770 7.935 7.770 7.850 76,553 +0.05(+0.64%)
Feb 28, 2024 7.500 7.820 7.500 7.800 90,549 +0.10(+1.30%)
Feb 27, 2024 7.740 7.740 7.665 7.700 69,802 +0.03(+0.39%)
Feb 26, 2024 7.680 7.700 7.540 7.670 113,085 +0.00(+0.00%)
Feb 23, 2024 7.690 7.715 7.650 7.670 106,918 +0.00(+0.00%)
Feb 22, 2024 7.620 7.670 7.560 7.670 109,973 +0.06(+0.79%)
Feb 21, 2024 7.480 7.675 7.480 7.610 131,002 +0.07(+0.93%)
Feb 20, 2024 7.600 7.750 7.480 7.540 132,960 +0.06(+0.80%)
Feb 16, 2024 7.600 7.600 7.410 7.480 167,512 -0.01(-0.13%)
Feb 15, 2024 7.050 7.490 7.050 7.490 113,840 +0.10(+1.33%)
Feb 14, 2024 7.410 7.450 7.305 7.392 158,564 -0.03(-0.38%)
Feb 13, 2024 7.600 7.700 7.380 7.420 167,655 -0.21(-2.75%)
Feb 12, 2024 7.600 7.700 7.600 7.630 553,236 +0.03(+0.39%)
Feb 09, 2024 7.510 7.650 7.460 7.600 305,077 -0.35(-4.40%)
Feb 08, 2024 7.990 8.000 7.850 7.950 105,571 -0.44(-5.24%)
Feb 07, 2024 8.180 8.390 8.180 8.390 110,221 +0.28(+3.45%)
Feb 06, 2024 8.110 8.110 8.018 8.110 81,109 +0.03(+0.37%)
Feb 05, 2024 7.770 8.080 7.770 8.080 195,955 +0.15(+1.89%)
Feb 02, 2024 7.910 7.930 7.760 7.930 148,149 -0.07(-0.88%)
Feb 01, 2024 7.965 8.020 7.930 8.000 104,372 +0.14(+1.78%)
Jan 31, 2024 7.950 7.970 7.850 7.860 113,394 +0.04(+0.51%)
Jan 30, 2024 7.710 7.840 7.710 7.820 35,836 -0.03(-0.38%)
Jan 29, 2024 7.850 7.850 7.760 7.850 86,781 +0.17(+2.21%)
Jan 26, 2024 7.740 7.740 7.635 7.680 74,850 -0.07(-0.90%)
Jan 25, 2024 7.790 7.790 7.730 7.750 63,593 -0.01(-0.13%)
Jan 24, 2024 7.750 7.800 7.730 7.760 74,326 -0.03(-0.32%)
Jan 23, 2024 7.800 7.812 7.750 7.785 51,959 -0.13(-1.70%)
Jan 22, 2024 7.830 7.940 7.830 7.920 115,133 +0.13(+1.63%)
Jan 19, 2024 7.660 7.793 7.660 7.793 77,598 -0.05(-0.60%)
Jan 18, 2024 7.790 7.880 7.790 7.840 232,516 +0.18(+2.35%)
Jan 17, 2024 7.710 7.710 7.570 7.660 89,404 -0.16(-2.00%)
Jan 16, 2024 7.850 7.880 7.800 7.816 101,538 -0.07(-0.86%)
Jan 12, 2024 7.900 7.949 7.820 7.885 51,935 -0.13(-1.60%)
Jan 11, 2024 8.020 8.020 7.940 8.012 54,874 +0.06(+0.79%)
Jan 10, 2024 8.000 8.035 7.933 7.950 86,249 +0.10(+1.27%)
Jan 09, 2024 8.020 8.050 7.820 7.850 69,547 -0.12(-1.57%)
Jan 08, 2024 7.750 7.990 7.750 7.975 71,259 +0.08(+1.08%)
Jan 05, 2024 7.700 7.980 7.700 7.890 90,503 +0.08(+1.02%)
Jan 04, 2024 7.960 7.960 7.766 7.810 140,242 +0.05(+0.64%)
Jan 03, 2024 7.550 7.830 7.550 7.760 216,438 -0.04(-0.45%)
Jan 02, 2024 7.830 7.830 7.735 7.795 73,070 -0.04(-0.50%)
Dec 29, 2023 7.710 7.862 7.610 7.834 68,600 +0.05(+0.69%)
Dec 28, 2023 7.650 8.050 7.550 7.780 60,861 +0.06(+0.78%)
Dec 27, 2023 7.830 7.830 7.710 7.720 77,539 -0.10(-1.22%)
Dec 26, 2023 7.750 8.020 7.750 7.815 50,715 -0.18(-2.31%)
Dec 22, 2023 7.650 8.020 7.640 8.000 63,794 +0.05(+0.63%)
Dec 21, 2023 7.800 7.970 7.580 7.950 117,057 +0.07(+0.89%)
Dec 20, 2023 7.850 8.050 7.840 7.880 120,909 +0.00(+0.00%)
Dec 19, 2023 7.880 7.960 7.840 7.880 93,882 +0.03(+0.33%)
Dec 18, 2023 7.650 7.889 7.540 7.854 158,426 +0.20(+2.67%)
Dec 15, 2023 7.650 7.830 7.650 7.650 157,397 +0.03(+0.42%)
Dec 14, 2023 7.530 7.669 7.530 7.618 279,426 -0.22(-2.77%)
Dec 13, 2023 7.798 7.890 7.750 7.835 77,324 -0.19(-2.40%)
Dec 12, 2023 8.050 8.070 7.980 8.027 178,958 +0.08(+0.99%)
Dec 11, 2023 7.760 8.000 7.760 7.949 91,798 +0.11(+1.42%)
Dec 08, 2023 7.470 7.850 7.470 7.838 78,410 +0.04(+0.49%)
Dec 07, 2023 8.000 8.000 7.720 7.800 130,555 -0.05(-0.64%)
Dec 06, 2023 7.980 8.000 7.600 7.850 67,539 +0.04(+0.51%)
Dec 05, 2023 7.740 7.845 7.740 7.810 69,495 +0.08(+1.00%)
Dec 04, 2023 7.900 7.900 7.650 7.733 143,535 -0.31(-3.82%)
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.