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

Subaru Corporation ADR (OP:FUJHY)

7.890 -0.145 (-1.80%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	8.000	8.000	7.750	7.890	221,869	-0.15(-1.80%)
Apr 14, 2026	7.760	8.110	7.760	8.035	259,222	+0.08(+0.97%)
Apr 13, 2026	7.840	7.980	7.805	7.958	434,331	-0.01(-0.15%)
Apr 10, 2026	8.080	8.080	7.960	7.970	126,448	-0.04(-0.50%)
Apr 09, 2026	8.059	8.300	7.900	8.010	242,903	-0.15(-1.84%)
Apr 08, 2026	8.150	8.236	7.870	8.160	226,521	+0.32(+4.08%)
Apr 07, 2026	7.880	7.930	7.760	7.840	605,361	-0.05(-0.63%)
Apr 06, 2026	7.720	8.090	7.720	7.890	355,877	+0.00(+0.00%)
Apr 02, 2026	7.890	7.939	7.770	7.890	240,152	-0.14(-1.74%)
Apr 01, 2026	8.043	8.094	8.000	8.030	350,187	+0.05(+0.63%)
Mar 31, 2026	7.820	7.990	7.670	7.979	351,582	+0.22(+2.83%)
Mar 30, 2026	7.650	7.900	7.650	7.760	276,518	-0.10(-1.25%)
Mar 27, 2026	7.950	7.950	7.750	7.858	371,688	-0.07(-0.91%)
Mar 26, 2026	7.895	8.090	7.895	7.930	262,385	-0.16(-1.98%)
Mar 25, 2026	8.120	8.150	7.810	8.090	435,241	+0.03(+0.37%)
Mar 24, 2026	7.990	8.380	7.760	8.060	497,888	+0.06(+0.75%)
Mar 23, 2026	7.980	8.080	7.800	8.000	345,932	+0.20(+2.56%)
Mar 20, 2026	8.050	8.050	7.780	7.800	573,629	-0.19(-2.38%)
Mar 19, 2026	8.120	8.200	7.900	7.990	181,608	+0.03(+0.38%)
Mar 18, 2026	8.250	8.390	7.960	7.960	186,204	-0.19(-2.33%)
Mar 17, 2026	8.290	8.290	8.040	8.150	345,847	+0.02(+0.27%)
Mar 16, 2026	8.090	8.140	8.080	8.128	310,302	+0.01(+0.12%)
Mar 13, 2026	8.300	8.420	8.100	8.119	324,187	-0.26(-3.12%)
Mar 12, 2026	8.600	8.600	8.300	8.380	279,841	-0.07(-0.89%)
Mar 11, 2026	8.428	8.770	8.400	8.455	157,134	-0.08(-1.00%)
Mar 10, 2026	8.510	8.720	8.340	8.540	437,670	-0.02(-0.23%)
Mar 09, 2026	8.200	8.580	8.200	8.560	290,184	+0.20(+2.39%)
Mar 06, 2026	8.350	8.495	8.240	8.360	297,384	-0.02(-0.24%)
Mar 05, 2026	8.400	8.750	8.350	8.380	517,593	-0.36(-4.12%)
Mar 04, 2026	8.430	8.740	8.420	8.740	855,434	+0.15(+1.75%)
Mar 03, 2026	8.650	8.650	8.130	8.590	503,231	-0.50(-5.50%)
Mar 02, 2026	9.260	9.360	9.020	9.090	247,788	-0.29(-3.09%)
Feb 27, 2026	9.440	9.440	9.360	9.380	271,116	-0.11(-1.16%)
Feb 26, 2026	9.800	9.800	9.400	9.490	142,981	-0.05(-0.52%)
Feb 25, 2026	9.250	9.585	9.250	9.540	168,883	+0.10(+1.06%)
Feb 24, 2026	9.500	9.650	9.360	9.440	211,633	-0.27(-2.78%)
Feb 23, 2026	9.920	9.920	9.700	9.710	126,332	-0.02(-0.26%)
Feb 20, 2026	9.850	9.950	9.640	9.735	112,171	-0.12(-1.17%)
Feb 19, 2026	9.860	10.00	9.800	9.850	118,475	-0.09(-0.95%)
Feb 18, 2026	9.970	10.00	9.930	9.944	190,560	-0.11(-1.05%)
Feb 17, 2026	10.15	10.25	10.01	10.05	168,813	-0.34(-3.27%)
Feb 13, 2026	10.31	10.39	9.920	10.39	115,950	+0.27(+2.67%)
Feb 12, 2026	10.23	10.24	10.12	10.12	102,300	-0.10(-0.93%)
Feb 11, 2026	10.24	10.28	10.18	10.21	99,032	+0.03(+0.25%)
Feb 10, 2026	9.870	10.26	9.350	10.19	146,470	+0.34(+3.45%)
Feb 09, 2026	9.950	9.950	9.350	9.850	275,545	-0.73(-6.90%)
Feb 06, 2026	10.79	10.82	10.55	10.58	223,837	-0.61(-5.45%)
Feb 05, 2026	11.24	11.43	11.19	11.19	254,303	-0.14(-1.24%)
Feb 04, 2026	11.00	11.43	10.91	11.33	99,052	+0.38(+3.47%)
Feb 03, 2026	11.45	11.45	10.83	10.95	83,019	+0.08(+0.74%)

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

Subaru Corporation ADR (OP:FUJHY)

Historical Prices