Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nissan Motors ADR (OP: NSANY )

7.290 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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, 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%)
Dec 01, 2023 7.700 8.040 7.700 8.040 55,672 +0.11(+1.39%)
Nov 30, 2023 7.830 7.950 7.830 7.930 74,761 +0.14(+1.80%)
Nov 29, 2023 7.700 7.985 7.700 7.790 55,048 -0.11(-1.39%)
Nov 28, 2023 7.910 7.985 7.890 7.900 56,011 -0.01(-0.13%)
Nov 27, 2023 8.160 8.160 7.820 7.910 97,591 -0.18(-2.22%)
Nov 24, 2023 8.200 8.200 7.950 8.090 16,424 +0.18(+2.28%)
Nov 22, 2023 7.900 7.980 7.880 7.910 111,217 +0.02(+0.25%)
Nov 21, 2023 8.026 8.026 7.840 7.890 69,096 -0.09(-1.13%)
Nov 20, 2023 8.330 8.330 7.940 7.980 114,389 -0.20(-2.39%)
Nov 17, 2023 8.120 8.190 8.117 8.175 74,417 +0.25(+3.09%)
Nov 16, 2023 8.000 8.080 7.930 7.930 35,647 +0.11(+1.41%)
Nov 15, 2023 7.800 8.090 7.760 7.820 104,890 -0.13(-1.64%)
Nov 14, 2023 8.080 8.150 7.820 7.950 97,847 +0.13(+1.66%)
Nov 13, 2023 7.700 7.950 7.660 7.820 126,119 -0.31(-3.81%)
Nov 10, 2023 8.160 8.160 7.980 8.129 128,592 -0.40(-4.70%)
Nov 09, 2023 8.310 8.559 8.310 8.530 77,518 +0.44(+5.44%)
Nov 08, 2023 8.130 8.145 8.070 8.090 67,350 -0.08(-0.98%)
Nov 07, 2023 8.060 8.170 8.060 8.170 40,682 +0.14(+1.74%)
Nov 06, 2023 8.000 8.340 8.000 8.030 137,097 -0.10(-1.23%)
Nov 03, 2023 8.120 8.220 8.100 8.130 100,251 +0.12(+1.50%)
Nov 02, 2023 7.990 8.030 7.920 8.010 125,971 +0.08(+1.01%)
Nov 01, 2023 7.810 7.940 7.810 7.930 94,352 +0.24(+3.12%)
Oct 31, 2023 7.510 7.810 7.510 7.690 136,545 +0.10(+1.28%)
Oct 30, 2023 7.780 7.780 7.550 7.593 80,569 -0.21(-2.65%)
Oct 27, 2023 8.000 8.010 7.782 7.800 44,300 +0.02(+0.26%)
Oct 26, 2023 7.880 7.880 7.760 7.780 46,363 -0.13(-1.71%)
Oct 25, 2023 7.860 8.010 7.860 7.915 45,861 -0.04(-0.44%)
Oct 24, 2023 7.810 8.000 7.810 7.950 67,461 -0.02(-0.25%)
Oct 23, 2023 7.860 8.010 7.860 7.970 40,959 -0.01(-0.13%)
Oct 20, 2023 7.975 8.140 7.970 7.980 93,618 -0.16(-2.03%)
Oct 19, 2023 8.430 8.430 8.010 8.145 53,601 -0.16(-1.87%)
Oct 18, 2023 8.370 8.500 8.300 8.300 29,200 -0.06(-0.72%)
Oct 17, 2023 8.300 8.400 8.260 8.360 46,684 +0.02(+0.24%)
Oct 16, 2023 8.160 8.370 8.160 8.340 53,534 +0.12(+1.46%)
Oct 13, 2023 8.284 8.300 8.190 8.220 37,906 -0.24(-2.84%)
Oct 12, 2023 8.250 8.540 8.250 8.460 38,172 +0.01(+0.12%)
Oct 11, 2023 8.380 8.466 8.370 8.450 67,485 +0.08(+0.96%)
Oct 10, 2023 8.290 8.405 8.290 8.370 41,340 +0.12(+1.45%)
Oct 09, 2023 8.010 8.270 8.010 8.250 25,541 +0.02(+0.24%)
Oct 06, 2023 8.180 8.260 8.120 8.230 105,548 +0.05(+0.61%)
Oct 05, 2023 8.030 8.180 7.840 8.180 79,811 +0.22(+2.76%)
Oct 04, 2023 8.000 8.240 7.960 7.960 41,140 -0.40(-4.78%)
Oct 03, 2023 8.480 8.480 8.320 8.360 61,619 -0.44(-5.00%)
Oct 02, 2023 8.893 8.900 8.775 8.800 24,665 -0.03(-0.34%)
Sep 29, 2023 8.990 8.990 8.813 8.830 48,788 -0.34(-3.67%)
Sep 28, 2023 9.050 9.190 9.050 9.166 23,574 +0.15(+1.62%)
Sep 27, 2023 8.950 9.050 8.940 9.020 38,380 -0.02(-0.20%)
Sep 26, 2023 9.135 9.150 9.030 9.038 27,514 -0.25(-2.71%)
Sep 25, 2023 9.190 9.310 9.270 9.290 36,390 +0.02(+0.17%)
Sep 22, 2023 9.310 9.350 9.274 9.274 25,131 -0.03(-0.27%)
Sep 21, 2023 9.410 9.410 9.280 9.300 30,195 -0.07(-0.75%)
Sep 20, 2023 9.420 9.430 9.300 9.370 47,496 -0.27(-2.80%)
Sep 19, 2023 9.500 9.650 9.500 9.640 168,387 +0.54(+5.88%)
Sep 18, 2023 9.200 9.200 9.020 9.105 35,934 -0.02(-0.22%)
Sep 15, 2023 9.150 9.200 9.100 9.125 36,282 +0.12(+1.28%)
Sep 14, 2023 8.900 9.050 8.775 9.010 61,458 +0.25(+2.85%)
Sep 13, 2023 8.430 8.780 8.430 8.760 50,333 -0.08(-0.90%)
Sep 12, 2023 8.700 8.870 8.700 8.840 65,709 +0.18(+2.08%)
Sep 11, 2023 8.900 8.900 8.540 8.660 55,780 +0.18(+2.12%)
Sep 08, 2023 8.600 8.600 8.442 8.480 107,346 -0.17(-1.97%)
Sep 07, 2023 8.605 8.650 8.510 8.650 36,484 -0.06(-0.69%)
Sep 06, 2023 8.500 8.760 8.500 8.710 57,925 +0.09(+1.04%)
Sep 05, 2023 8.500 8.720 8.500 8.620 66,301 +0.13(+1.53%)
Sep 01, 2023 8.820 8.820 8.450 8.490 34,834 -0.04(-0.47%)
Aug 31, 2023 8.400 8.600 8.400 8.530 133,343 +0.08(+0.95%)
Aug 30, 2023 8.140 8.520 8.140 8.450 20,173 -0.10(-1.17%)
Aug 29, 2023 8.230 8.550 8.230 8.550 63,852 +0.17(+2.03%)
Aug 28, 2023 8.230 8.410 8.230 8.380 61,686 +0.16(+1.88%)
Aug 25, 2023 8.010 8.240 8.010 8.225 33,461 +0.09(+1.17%)
Aug 24, 2023 8.150 8.218 8.120 8.130 51,500 -0.22(-2.63%)
Aug 23, 2023 8.240 8.375 8.240 8.350 37,557 +0.17(+2.08%)
Aug 22, 2023 8.110 8.240 8.110 8.180 62,986 +0.10(+1.24%)
Aug 21, 2023 8.000 8.110 8.000 8.080 69,010 -0.02(-0.25%)
Aug 18, 2023 8.000 8.110 8.000 8.100 42,194 +0.02(+0.25%)
Aug 17, 2023 8.200 8.200 8.050 8.080 79,386 -0.12(-1.46%)
Aug 16, 2023 8.270 8.300 8.190 8.200 71,331 -0.12(-1.42%)
Aug 15, 2023 8.260 8.400 8.040 8.318 52,027 -0.11(-1.29%)
Aug 14, 2023 8.350 8.444 8.215 8.427 80,114 -0.21(-2.47%)
Aug 11, 2023 8.655 8.680 8.600 8.640 76,887 -0.02(-0.24%)
Aug 10, 2023 8.595 8.770 8.595 8.661 68,470 +0.03(+0.36%)
Aug 09, 2023 8.550 8.660 8.550 8.630 46,380 -0.12(-1.43%)
Aug 08, 2023 8.890 8.940 8.550 8.755 79,145 +0.01(+0.06%)
Aug 07, 2023 8.850 8.850 8.660 8.750 63,284 -0.10(-1.13%)
Aug 04, 2023 8.720 8.919 8.720 8.850 86,981 +0.17(+1.96%)
Aug 03, 2023 8.620 8.730 8.610 8.680 42,012 -0.05(-0.57%)
Aug 02, 2023 9.000 9.000 8.640 8.730 31,837 -0.22(-2.46%)
Aug 01, 2023 8.830 9.000 8.830 8.950 53,900 +0.13(+1.47%)
Jul 31, 2023 8.930 8.930 8.675 8.820 73,624 -0.13(-1.45%)
Jul 28, 2023 8.835 9.000 8.820 8.950 65,329 -0.17(-1.81%)
Jul 27, 2023 9.347 9.350 9.050 9.115 105,496 -0.32(-3.39%)
Jul 26, 2023 9.450 9.450 9.380 9.435 39,881 +0.02(+0.21%)
Jul 25, 2023 9.050 9.450 9.050 9.415 131,159 +0.54(+6.08%)
Jul 24, 2023 8.730 8.890 8.730 8.876 79,998 +0.20(+2.25%)
Jul 21, 2023 8.550 8.710 8.550 8.680 46,223 -0.06(-0.69%)
Jul 20, 2023 8.880 8.880 8.710 8.740 63,523 +0.07(+0.85%)
Jul 19, 2023 8.500 8.700 8.300 8.666 188,843 +0.46(+5.55%)
Jul 18, 2023 8.370 8.370 8.000 8.210 779,659 +0.17(+2.11%)
Jul 17, 2023 8.100 8.260 8.000 8.040 58,366 +0.02(+0.25%)
Jul 14, 2023 8.090 8.190 8.010 8.020 40,214 -0.22(-2.63%)
Jul 13, 2023 8.180 8.260 8.180 8.237 38,744 -0.01(-0.16%)
Jul 12, 2023 8.132 8.326 8.132 8.250 36,155 +0.13(+1.61%)
Jul 11, 2023 8.180 8.180 8.050 8.120 66,496 -0.08(-0.98%)
Jul 10, 2023 8.350 8.400 8.150 8.200 69,374 -0.20(-2.38%)
Jul 07, 2023 8.500 8.500 8.319 8.400 18,395 +0.09(+1.02%)
Jul 06, 2023 8.300 8.440 8.260 8.315 39,832 -0.14(-1.66%)
Jul 05, 2023 8.350 8.490 8.350 8.455 112,964 +0.18(+2.11%)
Jul 03, 2023 8.280 8.350 8.250 8.280 47,629 +0.09(+1.10%)
Jun 30, 2023 8.040 8.200 8.040 8.190 60,955 +0.24(+3.02%)
Jun 29, 2023 8.000 8.020 7.940 7.950 81,669 +0.26(+3.38%)
Jun 28, 2023 7.580 7.700 7.580 7.690 34,598 +0.06(+0.79%)
Jun 27, 2023 7.530 7.809 7.480 7.630 60,372 +0.19(+2.55%)
Jun 26, 2023 7.450 7.500 7.410 7.440 96,720 -0.07(-0.93%)
Jun 23, 2023 7.450 7.680 7.450 7.510 53,011 -0.04(-0.53%)
Jun 22, 2023 7.453 7.600 7.450 7.550 50,523 -0.05(-0.66%)
Jun 21, 2023 7.600 7.750 7.450 7.600 28,576 +0.08(+1.06%)
Jun 20, 2023 7.650 7.650 7.500 7.520 36,516 -0.15(-1.94%)
Jun 16, 2023 7.966 7.966 7.660 7.669 58,651 -0.07(-0.85%)
Jun 15, 2023 7.620 7.860 7.620 7.735 59,206 +0.39(+5.24%)
May 08, 2023 7.350 7.420 7.350 7.350 90,349 +0.01(+0.14%)
May 05, 2023 7.300 7.380 7.247 7.340 77,574 +0.11(+1.52%)
May 04, 2023 7.160 7.250 7.140 7.230 141,084 +0.01(+0.07%)
May 03, 2023 7.220 7.380 7.200 7.225 96,635 +0.05(+0.77%)
May 02, 2023 7.210 7.320 7.150 7.170 110,248 -0.15(-2.05%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.