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

  • Search Hotels in Sausalito

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

Nippon Steel Corp ADR (OP:NPSCY)

4.050 +0.030 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 4.100 4.100 4.030 4.050 185,354 +0.03(+0.75%)
Dec 04, 2025 4.050 4.060 3.970 4.020 134,281 +0.03(+0.75%)
Dec 03, 2025 4.000 4.100 3.963 3.990 101,498 -0.04(-0.99%)
Dec 02, 2025 4.050 4.050 4.010 4.030 210,400 +0.00(+0.00%)
Dec 01, 2025 4.062 4.070 4.030 4.030 161,497 -0.01(-0.25%)
Nov 28, 2025 4.000 4.090 4.000 4.040 73,474 +0.05(+1.25%)
Nov 26, 2025 3.960 3.990 3.900 3.990 170,708 -0.05(-1.24%)
Nov 25, 2025 4.045 4.110 3.950 4.040 112,400 +0.01(+0.25%)
Nov 24, 2025 3.900 4.130 3.900 4.030 147,484 -0.01(-0.25%)
Nov 21, 2025 4.013 4.060 3.900 4.040 211,991 +0.10(+2.49%)
Nov 20, 2025 4.000 4.053 3.940 3.942 128,930 -0.02(-0.58%)
Nov 19, 2025 3.900 4.050 3.900 3.965 76,419 -0.01(-0.25%)
Nov 18, 2025 3.990 4.070 3.870 3.975 157,685 -0.03(-0.87%)
Nov 17, 2025 4.160 4.160 4.000 4.010 109,719 -0.06(-1.47%)
Nov 14, 2025 4.055 4.090 4.040 4.070 101,625 +0.09(+2.26%)
Nov 13, 2025 4.070 4.120 3.980 3.980 110,950 -0.09(-2.21%)
Nov 12, 2025 4.090 4.090 4.000 4.070 75,111 +0.07(+1.75%)
Nov 11, 2025 4.000 4.020 3.970 4.000 130,374 -0.03(-0.74%)
Nov 10, 2025 4.110 4.110 3.870 4.030 207,595 +0.00(+0.00%)
Nov 07, 2025 3.995 4.040 3.990 4.030 132,287 +0.09(+2.28%)
Nov 06, 2025 3.990 4.010 3.920 3.940 195,401 -0.08(-1.99%)
Nov 05, 2025 4.010 4.090 3.960 4.020 224,567 -0.17(-4.06%)
Nov 04, 2025 4.220 4.260 4.020 4.190 256,492 -0.03(-0.71%)
Nov 03, 2025 4.100 4.250 4.100 4.220 142,949 +0.02(+0.48%)
Oct 31, 2025 4.260 4.290 3.970 4.200 152,171 -0.04(-0.94%)
Oct 30, 2025 4.300 4.310 4.200 4.240 96,350 +0.01(+0.24%)
Oct 29, 2025 4.240 4.260 4.020 4.230 126,545 -0.01(-0.24%)
Oct 28, 2025 4.265 4.270 4.175 4.240 99,690 +0.04(+0.95%)
Oct 27, 2025 4.240 4.240 4.190 4.200 141,179 +0.04(+0.96%)
Oct 24, 2025 4.100 4.230 4.100 4.160 241,167 +0.02(+0.48%)
Oct 23, 2025 4.190 4.210 4.100 4.140 137,576 -0.04(-0.96%)
Oct 22, 2025 4.200 4.290 4.150 4.180 140,785 +0.06(+1.46%)
Oct 21, 2025 4.020 4.150 4.020 4.120 123,684 +0.01(+0.24%)
Oct 20, 2025 4.183 4.190 4.030 4.110 111,048 +0.03(+0.74%)
Oct 17, 2025 4.110 4.130 4.030 4.080 145,069 +0.03(+0.62%)
Oct 16, 2025 4.140 4.180 4.040 4.055 175,669 -0.07(-1.58%)
Oct 15, 2025 4.180 4.189 4.080 4.120 299,637 +0.08(+1.85%)
Oct 14, 2025 4.050 4.110 4.030 4.045 270,190 +0.10(+2.66%)
Oct 13, 2025 4.000 4.000 3.900 3.940 265,849 +0.01(+0.25%)
Oct 10, 2025 4.000 4.040 3.920 3.930 243,912 -0.23(-5.53%)
Oct 09, 2025 4.143 4.230 4.050 4.160 135,380 -0.01(-0.24%)
Oct 08, 2025 4.180 4.180 4.090 4.170 158,066 -0.05(-1.18%)
Oct 07, 2025 4.235 4.300 4.160 4.220 194,099 +0.04(+0.95%)
Oct 06, 2025 4.180 4.270 4.150 4.180 439,432 -0.02(-0.48%)
Oct 03, 2025 4.150 4.240 4.150 4.200 145,277 +0.02(+0.48%)
Oct 02, 2025 4.400 4.500 4.160 4.180 272,903 -3.01(-41.86%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.