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

Nippon Steel Corp ADR (OP:NPSCY)

6.520 -0.050 (-0.76%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2025	6.800	6.800	6.540	6.570	203,358	+0.10(+1.55%)
May 14, 2025	6.545	6.569	6.400	6.470	219,893	+0.00(+0.00%)
May 13, 2025	6.600	6.605	6.440	6.470	218,936	-0.08(-1.22%)
May 12, 2025	6.870	6.870	6.500	6.550	196,902	+0.20(+3.15%)
May 09, 2025	6.600	6.600	6.220	6.350	203,479	-0.53(-7.64%)
May 08, 2025	6.905	6.950	6.860	6.875	89,701	-0.03(-0.42%)
May 07, 2025	7.260	7.260	6.890	6.904	63,304	-0.06(-0.80%)
May 06, 2025	6.980	7.010	6.900	6.960	38,305	+0.05(+0.72%)
May 05, 2025	6.970	6.980	6.800	6.910	59,408	+0.02(+0.29%)
May 02, 2025	6.890	6.940	6.850	6.890	52,418	+0.02(+0.29%)
May 01, 2025	6.910	7.000	6.813	6.870	67,322	-0.08(-1.15%)
Apr 30, 2025	6.750	7.029	6.750	6.950	102,395	-0.18(-2.52%)
Apr 29, 2025	7.340	7.340	7.020	7.130	39,359	+0.06(+0.85%)
Apr 28, 2025	6.913	7.260	6.913	7.070	111,906	+0.13(+1.90%)
Apr 25, 2025	6.680	6.960	6.680	6.938	76,052	+0.02(+0.26%)
Apr 24, 2025	6.850	6.940	6.700	6.920	100,179	+0.09(+1.32%)
Apr 23, 2025	6.910	6.923	6.820	6.830	75,771	-0.11(-1.59%)
Apr 22, 2025	6.890	7.000	6.810	6.940	123,149	+0.07(+1.02%)
Apr 21, 2025	7.120	7.140	6.830	6.870	90,205	-0.11(-1.58%)
Apr 17, 2025	7.019	7.110	6.680	6.980	77,032	+0.16(+2.35%)
Apr 16, 2025	6.760	6.870	6.760	6.820	49,165	-0.01(-0.15%)
Apr 15, 2025	6.640	7.170	6.640	6.830	263,600	-0.09(-1.30%)
Apr 14, 2025	6.910	7.160	6.640	6.920	154,458	-0.03(-0.43%)
Apr 11, 2025	6.750	7.000	6.620	6.950	500,280	+0.33(+4.98%)
Apr 10, 2025	6.710	6.890	6.590	6.620	399,887	-0.09(-1.34%)
Apr 09, 2025	6.760	7.050	6.550	6.710	303,003	+0.08(+1.21%)
Apr 08, 2025	7.070	7.070	6.530	6.630	319,378	-0.04(-0.60%)
Apr 07, 2025	6.260	6.670	6.260	6.670	355,327	+0.24(+3.73%)
Apr 04, 2025	6.650	7.200	6.420	6.430	76,110	-0.43(-6.27%)
Apr 03, 2025	7.175	7.180	6.655	6.860	61,303	-0.07(-1.01%)
Apr 02, 2025	7.150	7.150	6.740	6.930	57,854	-0.09(-1.28%)
Apr 01, 2025	7.220	7.220	6.990	7.020	72,725	-0.14(-1.96%)
Mar 31, 2025	7.320	7.380	7.100	7.160	95,475	-0.24(-3.24%)
Mar 28, 2025	7.500	7.500	7.350	7.400	28,520	-0.37(-4.76%)
Mar 27, 2025	7.700	7.910	7.580	7.770	42,871	+0.05(+0.65%)
Mar 26, 2025	7.800	7.900	7.650	7.720	39,231	-0.06(-0.77%)
Mar 25, 2025	7.670	7.780	7.670	7.780	35,023	+0.08(+1.08%)
Mar 24, 2025	7.690	7.710	7.660	7.697	42,766	-0.12(-1.57%)
Mar 21, 2025	7.875	7.875	7.700	7.820	33,463	-0.01(-0.13%)
Mar 20, 2025	7.839	7.840	7.800	7.830	27,829	-0.02(-0.25%)
Mar 19, 2025	7.900	7.900	7.800	7.850	40,535	+0.01(+0.17%)
Mar 18, 2025	7.775	8.000	7.760	7.837	23,635	+0.01(+0.15%)
Mar 17, 2025	7.780	7.840	7.780	7.825	37,927	+0.04(+0.45%)
Mar 14, 2025	7.755	7.830	7.690	7.790	21,840	+0.12(+1.56%)
Mar 13, 2025	7.980	7.980	7.550	7.670	28,988	+0.01(+0.13%)
Mar 12, 2025	7.670	7.960	7.660	7.660	67,519	-0.01(-0.13%)
Mar 11, 2025	7.627	7.690	7.590	7.670	49,413	+0.03(+0.39%)
Mar 10, 2025	7.780	7.950	7.600	7.640	99,108	-0.20(-2.55%)
Mar 07, 2025	7.640	7.840	7.640	7.840	33,739	+0.22(+2.89%)
Mar 06, 2025	7.680	7.750	7.610	7.620	44,434	-0.00(-0.07%)
Mar 05, 2025	7.740	7.740	7.360	7.625	35,376	+0.08(+0.99%)
Mar 04, 2025	7.530	7.630	7.360	7.550	170,642	-0.02(-0.26%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nippon Steel Corp ADR (OP:NPSCY)

Historical Prices