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
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.380 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 2024 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 (%)
Jan 31, 2024 5.860 5.990 5.860 5.980 108,415 +0.06(+1.01%)
Jan 30, 2024 5.890 5.970 5.850 5.920 91,352 -0.13(-2.15%)
Jan 29, 2024 6.000 6.070 5.970 6.050 131,521 +0.01(+0.17%)
Jan 26, 2024 6.030 6.050 5.990 6.040 140,786 +0.10(+1.68%)
Jan 25, 2024 5.840 5.940 5.840 5.940 159,755 -0.01(-0.17%)
Jan 24, 2024 6.030 6.050 5.900 5.950 196,138 +0.00(+0.00%)
Jan 23, 2024 5.900 5.960 5.900 5.950 161,819 +0.39(+7.01%)
Jan 22, 2024 5.540 5.610 5.520 5.560 189,523 -0.12(-2.11%)
Jan 19, 2024 5.640 5.690 5.620 5.680 198,035 -0.05(-0.87%)
Jan 18, 2024 5.670 5.730 5.670 5.730 320,903 +0.03(+0.53%)
Jan 17, 2024 5.710 5.730 5.685 5.700 118,338 -0.19(-3.23%)
Jan 16, 2024 5.960 5.960 5.890 5.890 113,986 -0.27(-4.41%)
Jan 12, 2024 6.220 6.235 6.160 6.162 81,029 -0.17(-2.62%)
Jan 11, 2024 6.330 6.340 6.270 6.327 184,798 -0.04(-0.67%)
Jan 10, 2024 6.378 6.400 6.340 6.370 71,374 -0.02(-0.31%)
Jan 09, 2024 6.350 6.410 6.315 6.390 137,537 +0.01(+0.16%)
Jan 08, 2024 6.350 6.380 6.310 6.380 83,127 -0.05(-0.78%)
Jan 05, 2024 6.370 6.510 6.364 6.430 46,937 +0.10(+1.58%)
Jan 04, 2024 6.360 6.360 6.310 6.330 90,133 -0.02(-0.31%)
Jan 03, 2024 6.330 6.370 6.291 6.350 144,792 -0.19(-2.91%)
Jan 02, 2024 6.590 6.600 6.530 6.540 94,544 -0.14(-2.10%)
Dec 29, 2023 6.690 6.720 6.660 6.680 121,918 -0.01(-0.15%)
Dec 28, 2023 6.740 6.770 6.670 6.690 136,253 -0.03(-0.45%)
Dec 27, 2023 6.680 6.730 6.670 6.720 47,962 +0.02(+0.30%)
Dec 26, 2023 6.480 6.700 6.480 6.700 52,956 +0.07(+1.06%)
Dec 22, 2023 6.620 6.680 6.610 6.630 100,652 +0.28(+4.41%)
Dec 21, 2023 6.310 6.360 6.290 6.350 65,842 -0.05(-0.78%)
Dec 20, 2023 6.530 6.537 6.400 6.400 86,014 -0.10(-1.54%)
Dec 19, 2023 6.450 6.510 6.430 6.500 56,357 +0.07(+1.09%)
Dec 18, 2023 6.460 6.480 6.410 6.430 100,396 +0.14(+2.23%)
Dec 15, 2023 6.320 6.350 6.280 6.290 85,364 +0.05(+0.80%)
Dec 14, 2023 6.180 6.280 6.180 6.240 121,283 +0.33(+5.55%)
Dec 13, 2023 5.750 5.930 5.735 5.912 677,822 +0.17(+3.00%)
Dec 12, 2023 5.750 5.760 5.680 5.740 168,007 +0.08(+1.41%)
Dec 11, 2023 5.630 5.670 5.620 5.660 97,971 -0.01(-0.18%)
Dec 08, 2023 5.590 5.740 5.590 5.670 95,615 -0.01(-0.26%)
Dec 07, 2023 5.680 5.710 5.650 5.685 284,588 +0.01(+0.26%)
Dec 06, 2023 5.690 5.740 5.660 5.670 310,396 +0.06(+1.07%)
Dec 05, 2023 5.710 5.710 5.600 5.610 198,462 -0.16(-2.77%)
Dec 04, 2023 5.830 5.832 5.750 5.770 107,855 -0.26(-4.31%)
Dec 01, 2023 5.870 6.050 5.860 6.030 121,383 +0.24(+4.15%)
Nov 30, 2023 5.820 5.825 5.760 5.790 103,170 -0.08(-1.36%)
Nov 29, 2023 5.900 5.910 5.860 5.870 106,841 -0.15(-2.52%)
Nov 28, 2023 5.990 6.050 5.962 6.022 64,743 -0.05(-0.79%)
Nov 27, 2023 6.040 6.080 5.992 6.070 115,496 +0.05(+0.83%)
Nov 24, 2023 6.010 6.040 6.000 6.020 23,483 +0.17(+2.91%)
Nov 22, 2023 5.890 5.890 5.540 5.850 228,298 -0.13(-2.21%)
Nov 21, 2023 6.000 6.020 5.960 5.982 146,859 -0.09(-1.44%)
Nov 20, 2023 6.000 6.080 6.000 6.070 55,331 +0.09(+1.51%)
Nov 17, 2023 5.950 5.985 5.904 5.980 117,181 +0.23(+3.91%)
Nov 16, 2023 5.816 5.830 5.735 5.755 68,813 -0.13(-2.29%)
Nov 15, 2023 5.880 5.950 5.880 5.890 135,493 +0.21(+3.70%)
Nov 14, 2023 5.610 5.690 5.610 5.680 195,361 +0.29(+5.28%)
Nov 13, 2023 5.360 5.440 5.330 5.395 237,411 -0.05(-0.95%)
Nov 10, 2023 5.410 5.450 5.370 5.447 180,344 -0.03(-0.60%)
Nov 09, 2023 5.560 5.590 5.465 5.480 177,137 -0.04(-0.72%)
Nov 08, 2023 5.520 5.540 5.500 5.520 91,631 +0.04(+0.73%)
Nov 07, 2023 5.550 5.570 5.460 5.480 113,854 -0.23(-4.03%)
Nov 06, 2023 5.740 5.770 5.700 5.710 143,025 +0.03(+0.53%)
Nov 03, 2023 5.650 5.710 5.640 5.680 171,783 +0.07(+1.25%)
Nov 02, 2023 5.670 5.720 5.580 5.610 217,588 +0.05(+0.90%)
Nov 01, 2023 5.620 5.646 5.520 5.560 196,031 -0.10(-1.77%)
Oct 31, 2023 5.620 5.704 5.590 5.660 559,893 +0.09(+1.71%)
Oct 30, 2023 5.550 5.620 5.530 5.565 258,601 +0.19(+3.44%)
Oct 27, 2023 5.370 5.430 5.340 5.380 118,349 -0.02(-0.37%)
Oct 26, 2023 5.460 5.470 5.390 5.400 248,750 +0.06(+1.13%)
Oct 25, 2023 5.360 5.385 5.320 5.340 129,974 +0.03(+0.56%)
Oct 24, 2023 5.310 5.360 5.280 5.310 455,790 +0.20(+3.91%)
Oct 23, 2023 5.170 5.170 5.085 5.110 213,841 -0.12(-2.29%)
Oct 20, 2023 5.320 5.330 5.230 5.230 313,336 -0.11(-2.00%)
Oct 19, 2023 5.390 5.410 5.330 5.337 192,100 -0.09(-1.71%)
Oct 18, 2023 5.570 5.570 5.420 5.430 541,320 -0.18(-3.21%)
Oct 17, 2023 5.500 5.660 5.500 5.610 372,580 -0.09(-1.67%)
Oct 16, 2023 5.650 5.720 5.650 5.705 162,851 +0.08(+1.51%)
Oct 13, 2023 5.650 5.650 5.590 5.620 116,720 -0.02(-0.35%)
Oct 12, 2023 5.720 5.750 5.630 5.640 113,580 -0.11(-1.91%)
Oct 11, 2023 5.750 5.760 5.702 5.750 73,930 -0.01(-0.17%)
Oct 10, 2023 5.730 5.800 5.710 5.760 357,616 +0.07(+1.23%)
Oct 09, 2023 5.580 5.690 5.580 5.690 122,443 +0.03(+0.53%)
Oct 06, 2023 5.550 5.680 5.500 5.660 189,378 -0.04(-0.70%)
Oct 05, 2023 5.690 5.710 5.650 5.700 119,551 +0.01(+0.18%)
Oct 04, 2023 5.710 5.710 5.630 5.690 147,027 -0.11(-1.98%)
Oct 03, 2023 5.810 5.850 5.760 5.805 143,461 -0.25(-4.05%)
Oct 02, 2023 6.170 6.170 6.040 6.050 166,251 -0.20(-3.20%)
Sep 29, 2023 6.320 6.360 6.236 6.250 273,136 +0.14(+2.29%)
Sep 28, 2023 6.090 6.140 6.060 6.110 189,262 +0.13(+2.17%)
Sep 27, 2023 5.990 6.030 5.970 5.980 341,653 +0.14(+2.40%)
Sep 26, 2023 5.860 5.900 5.830 5.840 101,389 -0.00(-0.09%)
Sep 25, 2023 5.840 5.850 5.830 5.845 208,556 +0.05(+0.95%)
Sep 22, 2023 5.790 5.890 5.790 5.790 88,722 +0.07(+1.22%)
Sep 21, 2023 5.730 5.750 5.690 5.720 102,345 -0.14(-2.39%)
Sep 20, 2023 5.910 5.970 5.860 5.860 143,661 +0.12(+2.09%)
Sep 19, 2023 5.770 5.780 5.710 5.740 108,638 +0.03(+0.53%)
Sep 18, 2023 5.700 5.750 5.670 5.710 123,472 -0.10(-1.72%)
Sep 15, 2023 5.855 5.900 5.800 5.810 164,573 +0.01(+0.17%)
Sep 14, 2023 5.810 5.840 5.770 5.800 290,396 +0.14(+2.47%)
Sep 13, 2023 5.700 5.718 5.660 5.660 181,389 -0.10(-1.74%)
Sep 12, 2023 5.740 5.760 5.720 5.760 272,692 +0.07(+1.23%)
Sep 11, 2023 5.680 5.720 5.660 5.690 244,024 +0.20(+3.55%)
Sep 08, 2023 5.520 5.544 5.490 5.495 241,699 -0.08(-1.52%)
Sep 07, 2023 5.660 5.660 5.570 5.580 164,943 -0.19(-3.29%)
Sep 06, 2023 5.800 5.830 5.750 5.770 118,312 -0.04(-0.69%)
Sep 05, 2023 5.840 5.900 5.800 5.810 1,388,373 +0.06(+1.13%)
Sep 01, 2023 5.800 5.850 5.680 5.745 300,174 +0.17(+2.96%)
Aug 31, 2023 5.650 5.650 5.560 5.580 243,481 +0.00(+0.00%)
Aug 30, 2023 5.680 5.680 5.580 5.580 199,176 -0.08(-1.41%)
Aug 29, 2023 5.470 5.680 5.470 5.660 161,152 +0.19(+3.47%)
Aug 28, 2023 5.440 5.470 5.420 5.470 267,282 -0.01(-0.18%)
Aug 25, 2023 5.450 5.490 5.420 5.480 187,405 +0.07(+1.29%)
Aug 24, 2023 5.460 5.480 5.410 5.410 519,573 -0.21(-3.74%)
Aug 23, 2023 5.600 5.650 5.560 5.620 325,397 -0.02(-0.35%)
Aug 22, 2023 5.700 5.710 5.620 5.640 323,418 +0.02(+0.36%)
Aug 21, 2023 5.680 5.680 5.600 5.620 376,455 -0.06(-1.06%)
Aug 18, 2023 5.650 5.680 5.600 5.680 357,602 -0.18(-3.07%)
Aug 17, 2023 5.880 5.920 5.830 5.860 436,395 +0.01(+0.17%)
Aug 16, 2023 5.870 5.910 5.820 5.850 234,736 -0.04(-0.76%)
Aug 15, 2023 5.990 5.990 5.880 5.895 162,589 -0.12(-1.91%)
Aug 14, 2023 6.000 6.040 5.938 6.010 277,924 -0.14(-2.33%)
Aug 11, 2023 6.140 6.170 6.120 6.154 33,073 -0.08(-1.20%)
Aug 10, 2023 6.360 6.375 6.190 6.229 69,176 -0.07(-1.13%)
Aug 09, 2023 6.320 6.327 6.280 6.300 80,467 +0.11(+1.78%)
Aug 08, 2023 6.090 6.200 6.047 6.190 110,007 -0.12(-1.90%)
Aug 07, 2023 6.310 6.330 6.280 6.310 59,706 -0.06(-0.94%)
Aug 04, 2023 6.400 6.465 6.370 6.370 65,079 -0.02(-0.39%)
Aug 03, 2023 6.350 6.430 6.308 6.395 87,302 +0.06(+1.03%)
Aug 02, 2023 6.360 6.420 6.320 6.330 143,793 -0.14(-2.16%)
Aug 01, 2023 6.480 6.500 6.460 6.470 96,080 -0.07(-1.07%)
Jul 31, 2023 6.530 6.570 6.510 6.540 177,090 +0.17(+2.63%)
Jul 28, 2023 6.330 6.423 6.330 6.372 52,113 +0.11(+1.72%)
Jul 27, 2023 6.380 6.400 6.265 6.265 89,746 -0.05(-0.77%)
Jul 26, 2023 6.300 6.330 6.280 6.314 71,573 -0.18(-2.79%)
Jul 25, 2023 6.390 6.500 6.390 6.495 132,234 +0.30(+4.84%)
Jul 24, 2023 6.170 6.210 6.125 6.195 81,532 +0.03(+0.41%)
Jul 21, 2023 6.230 6.230 6.150 6.170 87,896 -0.18(-2.83%)
Jul 20, 2023 6.370 6.400 6.320 6.350 112,492 +0.14(+2.25%)
Jul 19, 2023 6.220 6.270 6.200 6.210 78,616 -0.18(-2.82%)
Jul 18, 2023 6.360 6.405 6.350 6.390 157,482 -0.08(-1.16%)
Jul 17, 2023 6.420 6.480 6.400 6.465 65,317 -0.04(-0.69%)
Jul 14, 2023 6.570 6.580 6.500 6.510 206,546 -0.14(-2.11%)
Jul 13, 2023 6.610 6.683 6.610 6.650 77,739 +0.17(+2.54%)
Jul 12, 2023 6.454 6.510 6.450 6.485 99,672 +0.33(+5.40%)
Jul 11, 2023 6.140 6.165 6.120 6.153 135,425 +0.17(+2.89%)
Jul 10, 2023 5.970 6.020 5.940 5.980 221,249 +0.07(+1.18%)
Jul 07, 2023 5.890 5.950 5.850 5.910 160,142 +0.13(+2.25%)
Jul 06, 2023 5.870 5.870 5.750 5.780 360,593 -0.21(-3.51%)
Jul 05, 2023 6.050 6.050 5.990 5.990 150,888 -0.05(-0.83%)
Jul 03, 2023 6.000 6.060 5.990 6.040 56,866 +0.09(+1.51%)
Jun 30, 2023 5.960 5.980 5.940 5.950 174,012 +0.02(+0.34%)
Jun 29, 2023 5.940 5.940 5.895 5.930 82,934 +0.00(+0.00%)
Jun 28, 2023 5.950 5.950 5.850 5.930 107,416 -0.01(-0.17%)
Jun 27, 2023 5.880 5.950 5.830 5.940 400,131 +0.03(+0.51%)
Jun 26, 2023 5.860 5.920 5.850 5.910 203,663 +0.16(+2.78%)
Jun 23, 2023 5.750 5.770 5.710 5.750 212,434 -0.31(-5.12%)
Jun 22, 2023 6.130 6.130 6.040 6.060 129,818 -0.09(-1.46%)
Jun 21, 2023 6.080 6.180 6.040 6.150 146,258 -0.15(-2.38%)
Jun 20, 2023 6.300 6.320 6.250 6.300 255,822 -0.51(-7.49%)
Jun 16, 2023 6.790 6.836 6.790 6.810 80,919 -0.13(-1.87%)
Jun 15, 2023 6.880 6.940 6.840 6.940 100,027 -0.32(-4.41%)
May 08, 2023 7.210 7.270 7.170 7.260 166,400 +0.19(+2.69%)
May 05, 2023 7.010 7.080 6.940 7.070 164,414 -0.00(-0.04%)
May 04, 2023 7.100 7.126 7.010 7.073 78,021 -0.07(-0.94%)
May 03, 2023 7.160 7.230 7.100 7.140 138,919 -0.02(-0.28%)
May 02, 2023 7.170 7.170 7.050 7.160 110,662 -0.22(-2.98%)
May 01, 2023 7.380 7.400 7.352 7.380 83,511 -0.01(-0.14%)
Apr 28, 2023 7.230 7.400 7.220 7.390 276,932 -0.31(-4.02%)
Apr 27, 2023 7.640 7.723 7.570 7.700 94,322 +0.25(+3.36%)
Apr 26, 2023 7.543 7.555 7.350 7.450 82,351 +0.11(+1.50%)
Apr 25, 2023 7.480 7.480 7.330 7.340 107,242 -0.39(-5.05%)
Apr 24, 2023 7.647 7.730 7.643 7.730 51,010 +0.12(+1.58%)
Apr 21, 2023 7.640 7.640 7.550 7.610 72,683 -0.14(-1.81%)
Apr 20, 2023 7.660 7.820 7.630 7.750 52,383 +0.02(+0.26%)
Apr 19, 2023 7.740 7.750 7.700 7.730 67,122 -0.09(-1.15%)
Apr 18, 2023 7.790 7.830 7.772 7.820 58,220 +0.18(+2.36%)
Apr 17, 2023 7.710 7.720 7.600 7.640 98,559 -0.13(-1.67%)
Apr 14, 2023 7.840 7.840 7.735 7.770 74,491 -0.08(-0.96%)
Apr 13, 2023 7.800 7.870 7.750 7.845 119,498 +0.30(+4.05%)
Apr 12, 2023 7.600 7.620 7.480 7.540 60,201 +0.07(+0.94%)
Apr 11, 2023 7.420 7.500 7.420 7.470 57,748 +0.18(+2.47%)
Apr 10, 2023 7.320 7.450 7.250 7.290 57,887 -0.03(-0.41%)
Apr 06, 2023 7.415 7.415 7.219 7.320 84,619 +0.00(+0.07%)
Apr 05, 2023 7.420 7.420 7.296 7.315 57,810 -0.20(-2.73%)
Apr 04, 2023 7.682 7.690 7.510 7.520 60,000 -0.16(-2.08%)
Apr 03, 2023 7.630 7.690 7.601 7.680 234,640 +0.20(+2.67%)
Mar 31, 2023 7.500 7.500 7.450 7.480 118,338 -0.03(-0.40%)
Mar 30, 2023 7.620 7.620 7.480 7.510 92,578 +0.22(+3.02%)
Mar 29, 2023 7.330 7.360 7.260 7.290 49,264 +0.00(+0.00%)
Mar 28, 2023 7.220 7.320 7.200 7.290 80,177 +0.21(+2.89%)
Mar 27, 2023 7.038 7.090 6.990 7.085 98,726 +0.17(+2.46%)
Mar 24, 2023 6.880 6.930 6.800 6.915 82,541 -0.08(-1.07%)
Mar 23, 2023 7.060 7.170 6.960 6.990 122,185 -0.04(-0.57%)
Mar 22, 2023 7.020 7.190 7.000 7.030 126,600 +0.03(+0.43%)
Mar 21, 2023 7.110 7.140 6.950 7.000 41,743 +0.11(+1.52%)
Mar 20, 2023 6.870 6.940 6.830 6.895 83,219 +0.19(+2.91%)
Mar 17, 2023 6.720 6.780 6.610 6.700 74,517 +0.00(+0.07%)
Mar 16, 2023 6.490 6.720 6.470 6.695 212,157 -0.07(-1.11%)
Mar 15, 2023 6.800 6.850 6.630 6.770 192,019 -0.48(-6.56%)
Mar 14, 2023 7.210 7.270 7.185 7.245 88,580 +0.12(+1.76%)
Mar 13, 2023 6.856 7.190 6.856 7.120 98,176 -0.06(-0.84%)
Mar 10, 2023 7.260 7.280 7.150 7.180 124,332 -0.08(-1.10%)
Mar 09, 2023 7.390 7.402 7.230 7.260 61,163 -0.22(-2.94%)
Mar 08, 2023 7.490 7.555 7.460 7.480 58,091 +0.03(+0.40%)
Mar 07, 2023 7.670 7.680 7.420 7.450 277,429 -0.24(-3.12%)
Mar 06, 2023 7.770 7.775 7.690 7.690 67,977 -0.26(-3.27%)
Mar 03, 2023 7.840 7.970 7.840 7.950 51,930 +0.22(+2.85%)
Mar 02, 2023 7.590 7.730 7.560 7.730 162,910 +0.05(+0.65%)
Mar 01, 2023 7.550 7.680 7.550 7.680 95,986 +0.33(+4.49%)
Feb 28, 2023 7.340 7.400 7.330 7.350 158,805 +0.03(+0.41%)
Feb 27, 2023 7.310 7.340 7.250 7.320 140,507 +0.08(+1.10%)
Feb 24, 2023 7.220 7.260 7.190 7.240 114,289 -0.40(-5.24%)
Feb 23, 2023 7.690 7.690 7.510 7.640 77,702 +0.10(+1.33%)
Feb 22, 2023 7.640 7.640 7.510 7.540 85,179 -0.29(-3.70%)
Feb 21, 2023 7.840 7.980 7.830 7.830 106,315 +0.23(+3.03%)
Feb 17, 2023 7.550 7.600 7.450 7.600 45,553 +0.04(+0.53%)
Feb 16, 2023 7.460 7.640 7.460 7.560 52,027 +0.12(+1.61%)
Feb 15, 2023 7.350 7.440 7.310 7.440 146,839 -0.20(-2.68%)
Feb 14, 2023 7.410 7.660 7.400 7.645 132,356 -0.26(-3.23%)
Feb 13, 2023 7.870 7.910 7.780 7.900 81,326 -0.04(-0.50%)
Feb 10, 2023 7.930 8.000 7.850 7.940 68,955 +0.05(+0.63%)
Feb 09, 2023 8.090 8.090 7.840 7.890 109,801 -0.12(-1.50%)
Feb 08, 2023 8.140 8.140 7.980 8.010 131,600 -0.09(-1.11%)
Feb 07, 2023 7.930 8.120 7.900 8.100 198,753 +0.25(+3.18%)
Feb 06, 2023 8.050 8.050 7.770 7.850 120,089 -0.08(-1.01%)
Feb 03, 2023 7.920 8.030 7.860 7.930 83,548 -0.15(-1.86%)
Feb 02, 2023 8.180 8.180 7.950 8.080 158,945 -0.23(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.