Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

4.840 -0.020 (-0.41%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	4.800	4.950	4.750	4.840	218,853	-0.02(-0.41%)
Oct 17, 2024	4.860	4.890	4.800	4.860	166,175	-0.07(-1.42%)
Oct 16, 2024	4.700	5.000	4.700	4.930	96,759	+0.03(+0.61%)
Oct 15, 2024	5.050	5.170	4.900	4.900	119,439	-0.13(-2.58%)
Oct 14, 2024	4.900	5.050	4.900	5.030	91,838	+0.04(+0.80%)
Oct 11, 2024	4.944	4.990	4.944	4.990	152,853	-0.05(-0.99%)
Oct 10, 2024	5.087	5.140	4.980	5.040	113,018	-0.04(-0.79%)
Oct 09, 2024	5.320	5.320	5.030	5.080	29,760	-5.29(-51.01%)
Oct 08, 2024	10.29	10.70	10.11	10.37	40,564	+0.02(+0.19%)
Oct 07, 2024	10.22	10.63	10.18	10.35	50,660	-0.20(-1.90%)
Oct 04, 2024	10.37	10.66	10.07	10.55	24,952	+0.47(+4.66%)
Oct 03, 2024	10.67	10.67	10.06	10.08	25,520	-0.24(-2.33%)
Oct 02, 2024	10.67	10.67	10.24	10.32	35,823	+0.17(+1.67%)
Oct 01, 2024	10.47	10.47	10.13	10.15	73,891	-0.35(-3.33%)
Sep 30, 2024	10.54	10.95	10.44	10.50	98,433	+0.04(+0.38%)
Sep 27, 2024	10.33	10.69	10.33	10.46	37,688	-0.47(-4.30%)
Sep 26, 2024	10.40	11.10	10.40	10.93	30,909	+0.27(+2.53%)
Sep 25, 2024	10.95	10.95	10.54	10.66	51,390	+0.23(+2.21%)
Sep 24, 2024	10.50	10.55	10.18	10.43	44,136	+0.19(+1.86%)
Sep 23, 2024	10.58	10.58	10.14	10.24	42,772	+0.06(+0.59%)
Sep 20, 2024	10.54	10.54	10.00	10.18	59,992	-0.07(-0.68%)
Sep 19, 2024	10.17	10.34	9.874	10.25	27,073	+0.23(+2.30%)
Sep 18, 2024	9.930	10.04	9.830	10.02	53,963	+0.12(+1.21%)
Sep 17, 2024	9.893	10.03	9.820	9.900	38,578	-0.13(-1.30%)
Sep 16, 2024	10.15	10.15	10.03	10.03	99,898	+0.03(+0.30%)
Sep 13, 2024	10.31	10.31	9.820	10.00	70,927	-0.08(-0.79%)
Sep 12, 2024	10.05	10.25	9.910	10.08	40,581	+0.05(+0.55%)
Sep 11, 2024	10.23	10.23	9.860	10.03	680,171	+0.03(+0.31%)
Sep 10, 2024	10.32	10.32	9.830	9.994	121,247	-0.09(-0.90%)
Sep 09, 2024	10.23	10.23	10.01	10.09	75,324	+0.26(+2.59%)
Sep 06, 2024	10.10	10.40	9.830	9.830	109,015	-0.30(-2.96%)
Sep 05, 2024	10.39	10.39	10.00	10.13	275,407	+0.05(+0.50%)
Sep 04, 2024	10.20	10.37	10.03	10.08	66,175	+0.01(+0.10%)
Sep 03, 2024	10.19	10.39	10.00	10.07	65,001	-0.05(-0.49%)
Aug 30, 2024	10.12	10.26	10.12	10.12	30,811	+0.01(+0.13%)
Aug 29, 2024	9.770	10.29	9.770	10.11	125,803	-0.28(-2.72%)
Aug 28, 2024	10.16	10.64	10.16	10.39	55,339	-0.06(-0.57%)
Aug 27, 2024	10.40	10.54	10.22	10.45	52,447	+0.06(+0.58%)
Aug 26, 2024	10.08	10.88	10.08	10.39	38,737	-0.19(-1.76%)
Aug 23, 2024	10.98	10.98	10.46	10.58	34,145	+0.28(+2.68%)
Aug 22, 2024	10.11	10.85	10.11	10.30	19,882	-0.34(-3.20%)
Aug 21, 2024	10.27	10.90	10.27	10.64	57,505	+0.19(+1.82%)
Aug 20, 2024	10.94	10.94	10.13	10.45	29,022	+0.02(+0.19%)
Aug 19, 2024	10.22	10.67	10.22	10.43	34,738	-0.07(-0.67%)
Aug 16, 2024	10.20	10.83	10.20	10.50	33,110	+0.34(+3.35%)
Aug 15, 2024	10.20	10.32	9.952	10.16	81,956	+0.15(+1.50%)
Aug 14, 2024	10.17	10.44	9.970	10.01	52,275	-0.01(-0.15%)
Aug 13, 2024	9.985	10.21	9.750	10.02	50,164	+0.26(+2.71%)
Aug 12, 2024	9.520	10.16	9.520	9.760	50,445	-0.06(-0.61%)
Aug 09, 2024	10.01	10.46	9.750	9.820	71,896	-0.07(-0.71%)
Aug 08, 2024	10.19	10.26	9.510	9.890	169,680	-0.35(-3.42%)
Aug 07, 2024	10.00	10.32	9.950	10.24	127,698	+0.45(+4.61%)
Aug 06, 2024	9.755	9.990	9.300	9.788	140,471	-0.09(-0.93%)
Aug 05, 2024	9.400	10.21	9.400	9.880	78,984	-0.38(-3.70%)
Aug 02, 2024	10.69	10.91	10.26	10.26	810,530	-0.54(-5.04%)

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 Sausalito

Find A Business

or Browse Listings

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

Historical Prices