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)

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 4.400 4.410 4.220 4.390 149,752 +0.00(+0.00%)
Feb 06, 2026 4.190 4.410 4.180 4.390 127,601 +0.29(+7.07%)
Feb 05, 2026 4.100 4.220 3.870 4.100 198,070 -0.27(-6.18%)
Feb 04, 2026 4.380 4.440 4.340 4.370 190,280 +0.08(+1.86%)
Feb 03, 2026 4.300 4.330 4.263 4.290 218,789 +0.05(+1.18%)
Feb 02, 2026 4.210 4.270 4.150 4.240 111,161 +0.03(+0.71%)
Jan 30, 2026 4.220 4.300 4.196 4.210 107,291 -0.08(-1.86%)
Jan 29, 2026 4.270 4.290 4.200 4.290 93,876 +0.08(+1.78%)
Jan 28, 2026 4.270 4.350 4.170 4.215 85,187 -0.05(-1.29%)
Jan 27, 2026 4.200 4.280 4.200 4.270 138,796 +0.00(+0.00%)
Jan 26, 2026 4.305 4.390 4.260 4.270 171,674 -0.04(-0.93%)
Jan 23, 2026 4.300 4.310 4.250 4.310 90,810 -0.02(-0.46%)
Jan 22, 2026 4.300 4.390 4.280 4.330 153,718 +0.05(+1.17%)
Jan 21, 2026 4.242 4.290 4.240 4.280 85,035 +0.07(+1.66%)
Jan 20, 2026 4.240 4.250 4.150 4.210 115,278 +0.00(+0.00%)
Jan 16, 2026 4.225 4.240 4.200 4.210 103,998 -0.03(-0.71%)
Jan 15, 2026 4.220 4.250 4.220 4.240 110,549 +0.04(+0.95%)
Jan 14, 2026 4.180 4.200 4.170 4.200 150,119 +0.00(+0.00%)
Jan 13, 2026 4.190 4.250 4.177 4.200 109,611 -0.03(-0.71%)
Jan 12, 2026 4.200 4.250 4.150 4.230 143,837 +0.08(+1.93%)
Jan 09, 2026 4.105 4.170 4.000 4.150 183,093 +0.10(+2.47%)
Jan 08, 2026 4.010 4.110 3.960 4.050 285,720 -0.06(-1.46%)
Jan 07, 2026 3.990 4.120 3.990 4.110 127,590 +0.02(+0.49%)
Jan 06, 2026 4.110 4.150 4.070 4.090 126,968 -0.03(-0.73%)
Jan 05, 2026 4.000 4.140 4.000 4.120 415,418 +0.02(+0.49%)
Jan 02, 2026 4.104 4.104 3.930 4.100 52,239 +0.03(+0.74%)
Dec 31, 2025 3.940 4.130 3.940 4.070 150,559 -0.01(-0.17%)
Dec 30, 2025 4.150 4.150 3.960 4.077 210,096 +0.01(+0.17%)
Dec 29, 2025 4.105 4.130 4.050 4.070 129,695 +0.02(+0.49%)
Dec 26, 2025 4.040 4.070 4.020 4.050 105,642 +0.06(+1.50%)
Dec 24, 2025 3.980 4.000 3.960 3.990 132,668 +0.04(+1.01%)
Dec 23, 2025 3.958 4.000 3.920 3.950 237,407 +0.02(+0.51%)
Dec 22, 2025 3.880 3.950 3.860 3.930 349,731 +0.04(+1.00%)
Dec 19, 2025 3.890 3.920 3.780 3.891 214,446 +0.01(+0.28%)
Dec 18, 2025 4.000 4.000 3.850 3.880 232,215 -0.01(-0.26%)
Dec 17, 2025 3.900 3.920 3.850 3.890 92,418 +0.01(+0.14%)
Dec 16, 2025 3.900 3.990 3.840 3.885 136,742 -0.04(-0.91%)
Dec 15, 2025 3.980 3.980 3.900 3.920 132,138 -0.08(-2.00%)
Dec 12, 2025 4.020 4.038 3.960 4.000 79,983 +0.01(+0.25%)
Dec 11, 2025 3.985 4.000 3.930 3.990 108,668 -0.04(-0.99%)
Dec 10, 2025 4.000 4.040 3.980 4.030 107,910 +0.04(+1.00%)
Dec 09, 2025 4.000 4.040 3.970 3.990 110,714 -0.05(-1.24%)
Dec 08, 2025 4.020 4.070 3.970 4.040 90,825 -0.01(-0.25%)
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%)
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.