Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Nissan Motors ADR (OP: NSANY )

5.914 +0.094 (+1.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	5.940	5.940	5.810	5.914	259,181	+0.09(+1.62%)
Aug 29, 2024	6.040	6.040	5.810	5.820	423,302	-0.14(-2.35%)
Aug 28, 2024	6.020	6.140	5.920	5.960	258,436	-0.08(-1.32%)
Aug 27, 2024	5.910	6.040	5.900	6.040	186,019	+0.12(+2.03%)
Aug 26, 2024	6.100	6.100	5.870	5.920	330,948	-0.10(-1.66%)
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%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Nissan Motors ADR (OP: NSANY )

Historical Prices