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

Nissan Motors ADR (OP:NSANY)

5.065 -0.040 (-0.78%)

Streaming Delayed Price Updated: 10:00 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.157	5.200	5.080	5.105	63,799	-0.06(-1.26%)
Dec 16, 2025	5.200	5.220	5.170	5.170	87,889	-0.08(-1.52%)
Dec 15, 2025	5.150	5.270	5.150	5.250	135,820	+0.21(+4.17%)
Dec 12, 2025	5.100	5.120	4.940	5.040	106,008	-0.04(-0.69%)
Dec 11, 2025	5.090	5.090	4.820	5.075	79,670	+0.11(+2.11%)
Dec 10, 2025	4.985	5.090	4.910	4.970	46,699	-0.02(-0.40%)
Dec 09, 2025	4.860	5.020	4.850	4.990	221,544	+0.15(+3.10%)
Dec 08, 2025	4.880	5.000	4.720	4.840	125,987	+0.07(+1.47%)
Dec 05, 2025	4.817	4.900	4.710	4.770	277,211	-0.08(-1.65%)
Dec 04, 2025	4.825	4.900	4.750	4.850	452,940	+0.21(+4.53%)
Dec 03, 2025	4.630	4.650	4.520	4.640	112,702	-0.09(-1.90%)
Dec 02, 2025	4.780	4.900	4.670	4.730	531,421	-0.08(-1.66%)
Dec 01, 2025	4.640	4.840	4.640	4.810	96,548	-0.05(-1.03%)
Nov 28, 2025	4.850	5.030	4.810	4.860	62,894	-0.04(-0.81%)
Nov 26, 2025	4.690	4.910	4.690	4.899	114,332	+0.16(+3.36%)
Nov 25, 2025	4.530	4.750	4.530	4.740	130,366	+0.04(+0.85%)
Nov 24, 2025	4.520	4.700	4.520	4.700	170,403	+0.03(+0.64%)
Nov 21, 2025	4.460	4.680	4.460	4.670	209,769	+0.23(+5.18%)
Nov 20, 2025	4.710	4.710	4.360	4.440	297,267	-0.09(-1.99%)
Nov 19, 2025	4.530	4.580	4.520	4.530	174,532	+0.01(+0.22%)
Nov 18, 2025	4.700	4.700	4.490	4.520	206,954	-0.10(-2.16%)
Nov 17, 2025	4.690	4.840	4.540	4.620	89,375	-0.33(-6.67%)
Nov 14, 2025	4.850	5.000	4.770	4.950	223,240	+0.19(+3.99%)
Nov 13, 2025	5.030	5.030	4.760	4.760	120,823	+0.01(+0.21%)
Nov 12, 2025	4.520	4.790	4.520	4.750	61,094	-0.03(-0.63%)
Nov 11, 2025	4.720	4.780	4.720	4.780	140,824	+0.09(+1.92%)
Nov 10, 2025	4.692	4.720	4.520	4.690	187,636	+0.15(+3.30%)
Nov 07, 2025	4.410	4.600	4.410	4.540	163,810	+0.09(+2.02%)
Nov 06, 2025	4.300	4.550	4.300	4.450	200,870	-0.10(-2.20%)
Nov 05, 2025	4.580	4.600	4.500	4.550	196,344	-0.03(-0.66%)
Nov 04, 2025	4.600	4.610	4.580	4.580	202,822	-0.03(-0.65%)
Nov 03, 2025	4.690	4.690	4.410	4.610	109,299	+0.00(+0.05%)
Oct 31, 2025	4.750	4.750	4.570	4.607	159,933	-0.14(-3.00%)
Oct 30, 2025	4.780	4.890	4.750	4.750	167,381	-0.11(-2.26%)
Oct 29, 2025	4.900	5.020	4.820	4.860	64,727	-0.12(-2.41%)
Oct 28, 2025	4.890	5.120	4.890	4.980	106,808	-0.05(-1.09%)
Oct 27, 2025	5.030	5.180	5.000	5.035	70,543	+0.09(+1.92%)
Oct 24, 2025	4.870	4.960	4.870	4.940	35,111	-0.01(-0.20%)
Oct 23, 2025	4.780	4.975	4.780	4.950	53,614	+0.02(+0.41%)
Oct 22, 2025	4.850	4.940	4.790	4.930	76,854	+0.09(+1.86%)
Oct 21, 2025	4.800	4.850	4.750	4.840	209,731	-0.02(-0.39%)
Oct 20, 2025	4.700	4.900	4.700	4.859	104,248	+0.14(+2.94%)
Oct 17, 2025	4.530	4.810	4.530	4.720	226,757	+0.01(+0.21%)
Oct 16, 2025	4.675	4.730	4.670	4.710	242,558	+0.03(+0.64%)
Oct 15, 2025	4.400	4.760	4.400	4.680	115,115	+0.00(+0.00%)
Oct 14, 2025	4.680	4.720	4.600	4.680	278,043	+0.01(+0.21%)
Oct 13, 2025	4.600	4.790	4.600	4.670	176,705	+0.08(+1.74%)
Oct 10, 2025	4.730	4.850	4.580	4.590	123,065	-0.32(-6.52%)
Oct 09, 2025	4.680	5.060	4.680	4.910	62,809	-0.06(-1.21%)
Oct 08, 2025	5.040	5.040	4.720	4.970	77,318	-0.17(-3.31%)
Oct 07, 2025	5.000	5.190	5.000	5.140	444,143	+0.17(+3.42%)
Oct 06, 2025	4.850	5.000	4.770	4.970	92,875	+0.09(+1.84%)
Oct 03, 2025	4.750	4.930	4.690	4.880	107,427	+0.15(+3.17%)
Oct 02, 2025	4.800	4.835	4.580	4.730	119,213	-0.11(-2.27%)

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

Nissan Motors ADR (OP:NSANY)

Historical Prices