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

Markets:

Overview

News

Currencies

International

Treasuries

Yamaha Corp ADR (OP:YAMCY)

6.490 -0.157 (-2.37%)

Streaming Delayed Price Updated: 10:17 AM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	6.330	6.647	6.330	6.647	1,115	-0.11(-1.66%)
Oct 27, 2025	6.760	6.760	6.760	6.760	705	+0.05(+0.82%)
Oct 24, 2025	6.850	6.850	6.705	6.705	990	+0.04(+0.52%)
Oct 23, 2025	6.675	6.695	6.588	6.670	4,476	-0.01(-0.18%)
Oct 21, 2025				6.682	172	+0.13(+2.02%)
Oct 20, 2025	6.590	6.590	6.508	6.550	2,393	-0.01(-0.15%)
Oct 17, 2025	6.575	6.650	6.560	6.560	985	-0.06(-0.91%)
Oct 16, 2025	6.490	6.620	6.490	6.620	1,122	+0.13(+2.00%)
Oct 15, 2025	6.400	6.505	6.400	6.490	4,771	-0.02(-0.38%)
Oct 14, 2025	6.490	6.630	6.428	6.515	2,292	-0.12(-1.88%)
Oct 10, 2025				6.640	439	-0.17(-2.50%)
Oct 07, 2025				6.810	341	-0.01(-0.07%)
Oct 06, 2025	6.815	6.815	6.815	6.815	340	-0.02(-0.37%)
Oct 03, 2025	6.840	6.840	6.840	6.840	252	+0.05(+0.81%)
Oct 02, 2025	6.785	6.787	6.785	6.785	556	-0.00(-0.07%)
Oct 01, 2025	6.790	6.790	6.790	6.790	854	+0.29(+4.49%)
Sep 30, 2025	6.498	6.498	6.498	6.498	206	-0.09(-1.32%)
Sep 29, 2025	6.350	6.585	6.350	6.585	1,117	-0.01(-0.19%)
Sep 26, 2025	6.720	6.720	6.598	6.598	1,080	-0.04(-0.66%)
Sep 25, 2025	6.641	6.641	6.641	6.641	300	-0.10(-1.46%)
Sep 24, 2025	6.585	6.740	6.585	6.740	1,629	-0.01(-0.15%)
Sep 23, 2025	6.750	6.750	6.500	6.750	670	+0.00(+0.00%)
Sep 22, 2025	6.750	6.750	6.750	6.750	1,200	+0.01(+0.15%)
Sep 19, 2025	6.742	6.768	6.733	6.740	989	+0.01(+0.15%)
Sep 18, 2025	6.730	6.730	6.730	6.730	2,816	-0.18(-2.60%)
Sep 17, 2025	6.930	6.940	6.910	6.910	742	+0.00(+0.07%)
Sep 16, 2025	6.890	6.905	6.880	6.905	644	+0.10(+1.40%)
Sep 15, 2025	6.824	6.824	6.805	6.810	5,457	+0.10(+1.42%)
Sep 12, 2025	6.815	6.815	6.715	6.715	1,730	-0.06(-0.90%)
Sep 11, 2025	6.795	6.893	6.600	6.776	1,027	+0.05(+0.68%)
Sep 10, 2025	6.820	6.820	6.725	6.730	974	-0.11(-1.61%)
Sep 09, 2025	6.840	6.840	6.840	6.840	805	-0.05(-0.75%)
Sep 08, 2025	6.875	6.892	6.860	6.892	1,885	+0.32(+4.90%)
Sep 05, 2025	6.775	6.775	6.570	6.570	925	-0.11(-1.65%)
Sep 04, 2025	6.680	6.795	6.680	6.680	676	+0.16(+2.47%)
Sep 03, 2025	6.910	6.910	6.519	6.519	638	-0.14(-2.05%)
Sep 02, 2025	6.675	6.694	6.480	6.655	3,207	+0.06(+0.84%)
Aug 29, 2025	6.750	6.750	6.535	6.600	1,508	-0.06(-0.84%)
Aug 28, 2025	6.680	6.680	6.656	6.656	1,709	+0.15(+2.24%)
Aug 27, 2025	6.561	6.705	6.510	6.510	3,644	-0.24(-3.56%)
Aug 26, 2025	6.685	6.750	6.680	6.750	3,102	-0.04(-0.59%)
Aug 25, 2025	6.765	6.790	6.765	6.790	2,240	+0.02(+0.35%)
Aug 22, 2025	6.766	6.766	6.766	6.766	347	+0.12(+1.74%)
Aug 21, 2025	6.650	6.850	6.650	6.650	2,022	-0.07(-1.04%)
Aug 20, 2025	6.680	6.740	6.630	6.720	1,812	+0.07(+1.05%)
Aug 19, 2025	6.665	6.665	6.410	6.650	3,896	-0.16(-2.35%)
Aug 18, 2025	6.820	6.820	6.500	6.810	70,375	+0.38(+5.91%)
Aug 15, 2025	6.585	6.618	6.420	6.430	298,335	-0.02(-0.31%)
Aug 14, 2025	6.550	6.670	6.450	6.450	112,405	-0.38(-5.49%)
Aug 13, 2025	6.825	6.825	6.825	6.825	159	+0.13(+1.96%)
Aug 12, 2025	6.655	6.694	6.655	6.694	1,130	+0.03(+0.44%)
Aug 11, 2025	6.630	6.670	6.630	6.665	1,786	-0.04(-0.52%)
Aug 08, 2025	6.680	6.700	6.630	6.700	3,059	+0.15(+2.29%)
Aug 07, 2025	6.600	6.600	6.550	6.550	2,923	-0.09(-1.36%)
Aug 06, 2025	6.650	6.650	6.620	6.640	15,469	+0.02(+0.30%)
Aug 05, 2025	6.700	6.700	6.620	6.620	4,006	-0.38(-5.43%)
Aug 04, 2025	7.000	7.000	6.550	7.000	1,019	+0.35(+5.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Yamaha Corp ADR (OP:YAMCY)

Historical Prices