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

Nippon Steel & Sumitomo (OP:NISTF)

3.630 -0.025 (-0.68%)

Streaming Delayed Price Updated: 2:45 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	3.650	3.650	3.630	3.630	3,653	-0.02(-0.68%)
Apr 06, 2026	3.640	3.655	3.605	3.655	4,855	-0.19(-5.06%)
Apr 02, 2026	3.730	3.870	3.730	3.850	2,578	-0.03(-0.78%)
Apr 01, 2026	3.838	3.880	3.550	3.880	3,389	+0.23(+6.30%)
Mar 31, 2026	3.634	3.850	3.626	3.650	5,760	+0.14(+3.99%)
Mar 30, 2026	3.710	3.710	3.510	3.510	2,224	-0.27(-7.02%)
Mar 27, 2026	3.750	3.900	3.750	3.775	3,600	-0.14(-3.58%)
Mar 26, 2026	3.900	4.007	3.710	3.915	3,161	-0.20(-4.74%)
Mar 25, 2026	4.110	4.110	3.900	4.110	5,298	+0.16(+4.10%)
Mar 24, 2026	3.890	3.948	3.890	3.948	402	+0.05(+1.23%)
Mar 23, 2026	3.920	4.067	3.696	3.900	100,504	+0.00(+0.00%)
Mar 20, 2026	4.160	4.160	3.880	3.900	1,440	-0.23(-5.57%)
Mar 19, 2026	3.865	4.130	3.790	4.130	2,095	+0.17(+4.29%)
Mar 18, 2026	4.005	4.200	3.750	3.960	3,515	+0.08(+2.06%)
Mar 17, 2026	3.880	3.888	3.880	3.880	543	+0.19(+5.15%)
Mar 16, 2026	3.690	3.730	3.690	3.690	5,540	-0.04(-1.07%)
Mar 13, 2026	3.730	3.760	3.730	3.730	2,001	-0.02(-0.53%)
Mar 12, 2026	3.800	3.970	3.750	3.750	3,725	-0.10(-2.60%)
Mar 10, 2026				3.850	24,983	-0.10(-2.65%)
Mar 09, 2026	4.000	4.150	3.460	3.955	14,429	+0.04(+1.15%)
Mar 06, 2026	3.970	3.970	3.790	3.910	3,147	-0.03(-0.76%)
Mar 05, 2026	4.150	4.150	3.850	3.940	7,940	-0.11(-2.63%)
Mar 04, 2026	4.150	4.150	4.046	4.046	20,333	+0.13(+3.23%)
Mar 03, 2026	4.000	4.000	3.850	3.920	13,531	-0.33(-7.76%)
Mar 02, 2026	4.320	4.418	4.000	4.250	11,633	-0.17(-3.85%)
Feb 27, 2026	4.280	4.420	4.280	4.420	12,797	+0.41(+10.22%)
Feb 26, 2026	4.040	4.110	4.010	4.010	10,948	-0.15(-3.61%)
Feb 25, 2026	4.100	4.530	4.100	4.160	2,499	-0.06(-1.53%)
Feb 24, 2026	4.250	4.300	4.140	4.224	17,234	-0.37(-7.96%)
Feb 23, 2026	4.400	4.590	4.400	4.590	1,753	+0.14(+3.15%)
Feb 20, 2026	4.640	4.830	4.450	4.450	2,682	-0.14(-3.05%)
Feb 19, 2026	4.740	4.740	4.500	4.590	1,315	+0.05(+1.10%)
Feb 18, 2026	4.780	4.780	4.300	4.540	2,808	-0.01(-0.22%)
Feb 17, 2026	4.390	4.550	4.390	4.550	2,650	+0.05(+1.11%)
Feb 13, 2026	4.500	4.510	4.500	4.500	400	-0.14(-3.12%)
Feb 12, 2026	4.500	4.780	4.470	4.645	24,117	+0.16(+3.62%)
Feb 11, 2026	4.500	4.500	4.483	4.483	1,843	+0.13(+3.06%)
Feb 10, 2026	4.425	4.460	3.992	4.350	12,113	+0.14(+3.33%)
Feb 09, 2026	4.252	4.252	4.070	4.210	23,241	-0.14(-3.22%)
Feb 06, 2026	4.382	4.382	4.210	4.350	2,130	+0.35(+8.75%)
Feb 05, 2026	4.460	4.350	4.000	4.000	21,533	-0.39(-8.88%)
Feb 04, 2026	4.388	4.550	4.372	4.390	2,524	+0.11(+2.57%)
Feb 03, 2026	4.280	4.280	4.280	4.280	450	-0.07(-1.61%)

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

Nippon Steel & Sumitomo (OP:NISTF)

Historical Prices