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

Nissan Motors ADR (OP:NSANY)

4.955 +0.055 (+1.12%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	4.750	4.900	4.750	4.900	166,907	+0.23(+4.93%)
May 15, 2025	4.710	4.710	4.600	4.670	123,802	-0.03(-0.53%)
May 14, 2025	4.850	4.850	4.670	4.695	221,754	+0.00(+0.11%)
May 13, 2025	4.880	4.880	4.590	4.690	392,312	-0.16(-3.30%)
May 12, 2025	4.885	4.930	4.762	4.850	142,106	+0.17(+3.63%)
May 09, 2025	4.860	4.870	4.660	4.680	144,674	+0.04(+0.78%)
May 08, 2025	4.680	4.680	4.630	4.644	106,394	-0.04(-0.77%)
May 07, 2025	4.550	4.840	4.550	4.680	336,319	-0.14(-2.90%)
May 06, 2025	4.640	4.845	4.640	4.820	155,233	-0.01(-0.21%)
May 05, 2025	4.787	4.865	4.715	4.830	152,537	+0.04(+0.84%)
May 02, 2025	4.750	4.815	4.750	4.790	250,108	-0.02(-0.42%)
May 01, 2025	4.590	4.920	4.580	4.810	542,856	+0.08(+1.69%)
Apr 30, 2025	4.800	4.970	4.660	4.730	297,476	-0.07(-1.46%)
Apr 29, 2025	4.920	4.970	4.760	4.800	186,509	+0.02(+0.42%)
Apr 28, 2025	4.680	4.970	4.680	4.780	419,555	+0.12(+2.58%)
Apr 25, 2025	4.860	4.860	4.610	4.660	278,804	+0.21(+4.72%)
Apr 24, 2025	4.450	4.550	4.330	4.450	501,776	-0.17(-3.68%)
Apr 23, 2025	4.600	4.675	4.540	4.620	481,222	+0.12(+2.67%)
Apr 22, 2025	4.440	4.510	4.430	4.500	659,655	+0.07(+1.58%)
Apr 21, 2025	4.350	4.580	4.330	4.430	452,460	-0.02(-0.45%)
Apr 17, 2025	4.430	4.450	4.390	4.450	331,426	+0.09(+2.06%)
Apr 16, 2025	4.430	4.440	4.260	4.360	321,749	-0.07(-1.58%)
Apr 15, 2025	4.300	4.590	4.300	4.430	603,545	+0.02(+0.45%)
Apr 14, 2025	4.570	4.570	4.310	4.410	654,562	+0.01(+0.23%)
Apr 11, 2025	4.540	4.540	4.290	4.400	739,548	-0.03(-0.68%)
Apr 10, 2025	4.340	4.760	4.300	4.430	788,075	-0.14(-3.06%)
Apr 09, 2025	4.280	4.640	4.220	4.570	1,149,853	+0.19(+4.34%)
Apr 08, 2025	4.690	4.720	4.370	4.380	843,671	+0.02(+0.46%)
Apr 07, 2025	4.450	4.620	4.281	4.360	1,197,131	-0.11(-2.57%)
Apr 04, 2025	4.600	4.710	4.450	4.475	656,028	-0.33(-6.96%)
Apr 03, 2025	4.890	4.935	4.780	4.810	507,383	-0.16(-3.22%)
Apr 02, 2025	5.000	5.030	4.880	4.970	469,463	-0.03(-0.60%)
Apr 01, 2025	5.100	5.100	5.000	5.000	626,972	-0.12(-2.34%)
Mar 31, 2025	5.100	5.140	5.060	5.120	357,408	-0.02(-0.39%)
Mar 28, 2025	5.440	5.440	5.040	5.140	162,182	-0.23(-4.28%)
Mar 27, 2025	5.240	5.575	5.240	5.370	203,980	-0.12(-2.19%)
Mar 26, 2025	5.575	5.700	5.470	5.490	105,781	-0.19(-3.35%)
Mar 25, 2025	5.520	5.755	5.520	5.680	602,666	+0.19(+3.46%)
Mar 24, 2025	5.555	5.560	5.490	5.490	142,059	-0.15(-2.66%)
Mar 21, 2025	5.609	5.640	5.600	5.640	142,557	+0.00(+0.00%)
Mar 20, 2025	5.815	5.815	5.640	5.640	123,642	-0.10(-1.78%)
Mar 19, 2025	5.750	5.750	5.660	5.742	85,336	-0.11(-1.84%)
Mar 18, 2025	5.900	5.900	5.800	5.850	183,896	+0.00(+0.00%)
Mar 17, 2025	5.750	5.900	5.750	5.850	254,082	+0.00(+0.00%)
Mar 14, 2025	5.900	5.900	5.760	5.850	152,370	+0.13(+2.27%)
Mar 13, 2025	5.900	5.900	5.693	5.720	89,720	-0.23(-3.87%)
Mar 12, 2025	5.870	5.985	5.870	5.950	137,095	+0.00(+0.00%)
Mar 11, 2025	5.950	5.980	5.900	5.950	233,064	+0.25(+4.39%)
Mar 10, 2025	5.770	5.950	5.650	5.700	133,339	-0.25(-4.20%)
Mar 07, 2025	5.920	5.960	5.750	5.950	182,015	+0.29(+5.12%)
Mar 06, 2025	5.800	5.820	5.660	5.660	183,053	-0.13(-2.25%)
Mar 05, 2025	5.515	5.820	5.515	5.790	213,788	+0.22(+3.95%)
Mar 04, 2025	5.550	5.620	5.490	5.570	228,262	-0.05(-0.82%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nissan Motors ADR (OP:NSANY)

Historical Prices