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

NSTS Bancorp, Inc. - Common Stock (NQ: NSTS )

9.630 +0.080 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 8.610 8.610 8.610 8.610 5,872 -0.02(-0.23%)
Oct 30, 2023 8.830 8.830 8.620 8.630 72,889 +0.03(+0.35%)
Oct 27, 2023 8.520 8.600 8.520 8.600 327 -0.03(-0.35%)
Oct 26, 2023 8.610 8.630 8.570 8.630 5,047 -0.00(-0.06%)
Oct 25, 2023 8.656 8.670 8.530 8.635 6,562 -0.02(-0.17%)
Oct 23, 2023 8.650 73 +0.06(+0.70%)
Oct 20, 2023 8.710 8.710 8.540 8.590 1,247 -0.17(-1.94%)
Oct 18, 2023 8.760 180 -0.04(-0.45%)
Oct 17, 2023 8.850 8.890 8.700 8.800 11,885 +0.00(+0.00%)
Oct 16, 2023 8.800 8.800 8.800 8.800 1,894 -0.03(-0.34%)
Oct 13, 2023 8.850 8.850 8.830 8.830 7,480 -0.05(-0.56%)
Oct 12, 2023 8.880 8.890 8.880 8.880 14,364 -0.01(-0.11%)
Oct 11, 2023 8.890 8.890 8.890 8.890 421 +0.05(+0.57%)
Oct 06, 2023 8.840 361 +0.01(+0.11%)
Oct 05, 2023 8.850 8.990 8.830 8.830 1,760 +0.03(+0.34%)
Oct 04, 2023 8.860 8.880 8.780 8.800 11,860 -0.13(-1.46%)
Oct 03, 2023 8.930 8.985 8.930 8.930 6,355 -0.12(-1.33%)
Oct 02, 2023 8.990 9.050 8.990 9.050 1,009 +0.00(+0.00%)
Sep 29, 2023 9.050 9.060 9.040 9.050 10,899 +0.08(+0.89%)
Sep 28, 2023 8.960 9.000 8.960 8.970 31,779 +0.00(+0.00%)
Sep 27, 2023 8.970 8.970 8.970 8.970 690 -0.08(-0.88%)
Sep 26, 2023 9.020 9.060 9.020 9.050 16,671 +0.02(+0.22%)
Sep 25, 2023 9.020 9.030 9.030 9.030 1,944 -0.03(-0.33%)
Sep 22, 2023 9.060 9.060 9.060 9.060 1,902 +0.01(+0.11%)
Sep 21, 2023 9.050 9.055 9.040 9.050 11,947 +0.00(+0.00%)
Sep 20, 2023 9.050 9.050 9.050 9.050 11,263 -0.01(-0.11%)
Sep 19, 2023 9.020 9.060 9.010 9.060 36,692 +0.01(+0.11%)
Sep 18, 2023 9.010 9.050 9.000 9.050 5,887 +0.00(+0.00%)
Sep 15, 2023 9.000 9.050 8.960 9.050 36,697 +0.04(+0.44%)
Sep 14, 2023 9.030 9.040 8.990 9.010 14,176 +0.01(+0.11%)
Sep 13, 2023 9.000 9.000 9.000 9.000 6,970 -0.01(-0.11%)
Sep 12, 2023 8.960 9.010 8.960 9.010 8,350 +0.05(+0.56%)
Sep 11, 2023 8.900 8.960 8.900 8.960 10,930 +0.03(+0.34%)
Sep 08, 2023 8.880 8.930 8.880 8.930 2,455 +0.03(+0.34%)
Sep 07, 2023 8.870 8.930 8.870 8.900 6,600 -0.03(-0.34%)
Sep 06, 2023 8.930 8.930 8.900 8.930 12,191 +0.00(+0.00%)
Sep 05, 2023 8.900 8.950 8.900 8.930 2,878 +0.00(+0.00%)
Sep 01, 2023 8.857 8.932 8.857 8.930 4,649 +0.02(+0.22%)
Aug 31, 2023 8.940 8.950 8.910 8.910 10,558 -0.03(-0.34%)
Aug 30, 2023 8.940 8.970 8.940 8.940 3,244 +0.00(+0.00%)
Aug 29, 2023 8.990 8.990 8.930 8.940 2,607 +0.02(+0.22%)
Aug 28, 2023 8.910 8.923 8.910 8.920 1,394 -0.03(-0.34%)
Aug 25, 2023 8.850 8.950 8.850 8.950 1,042 +0.02(+0.22%)
Aug 24, 2023 9.005 9.005 8.870 8.930 12,917 +0.01(+0.11%)
Aug 23, 2023 8.890 8.940 8.870 8.920 17,775 +0.07(+0.79%)
Aug 22, 2023 8.980 8.980 8.850 8.850 6,657 -0.10(-1.12%)
Aug 21, 2023 9.010 9.010 8.950 8.950 5,747 -0.08(-0.83%)
Aug 18, 2023 9.020 9.080 9.020 9.025 11,216 -0.04(-0.39%)
Aug 17, 2023 9.120 9.120 9.060 9.060 9,450 +0.00(+0.00%)
Aug 16, 2023 9.120 9.120 9.040 9.060 3,383 -0.07(-0.77%)
Aug 15, 2023 9.120 9.140 9.110 9.130 11,940 +0.02(+0.16%)
Aug 14, 2023 9.110 9.120 9.110 9.115 4,847 +0.01(+0.05%)
Aug 11, 2023 9.120 9.120 9.100 9.110 5,931 -0.01(-0.11%)
Aug 10, 2023 9.123 9.130 9.110 9.120 21,009 +0.00(+0.00%)
Aug 09, 2023 9.120 9.130 9.120 9.120 9,252 -0.04(-0.44%)
Aug 08, 2023 9.130 9.180 9.130 9.161 2,768 +0.01(+0.12%)
Aug 07, 2023 9.149 9.155 9.120 9.150 1,752 +0.05(+0.60%)
Aug 04, 2023 9.130 9.130 9.095 9.095 306 -0.04(-0.38%)
Aug 03, 2023 9.130 9.130 9.130 9.130 5,162 +0.01(+0.11%)
Aug 02, 2023 9.160 9.160 9.120 9.120 8,486 -0.11(-1.19%)
Jul 31, 2023 9.230 152 +0.04(+0.48%)
Jul 28, 2023 9.110 9.185 9.110 9.185 7,266 +0.09(+0.94%)
Jul 27, 2023 9.100 9.100 9.100 9.100 1,151 -0.12(-1.30%)
Jul 26, 2023 9.260 9.260 9.100 9.220 15,487 +0.02(+0.22%)
Jul 25, 2023 9.200 9.200 9.200 9.200 554 -0.13(-1.39%)
Jul 24, 2023 9.240 9.350 9.240 9.330 9,869 +0.23(+2.53%)
Jul 21, 2023 9.240 9.250 9.100 9.100 4,502 -0.12(-1.30%)
Jul 20, 2023 9.010 9.220 9.000 9.220 12,102 +0.08(+0.88%)
Jul 19, 2023 9.100 9.150 9.090 9.140 9,010 +0.05(+0.55%)
Jul 18, 2023 9.050 9.110 9.037 9.090 4,223 +0.07(+0.78%)
Jul 17, 2023 9.050 9.050 9.020 9.020 534 +0.02(+0.22%)
Jul 14, 2023 8.950 9.000 8.950 9.000 12,845 +0.00(+0.00%)
Jul 13, 2023 8.900 9.070 8.900 9.000 6,383 +0.10(+1.12%)
Jul 11, 2023 8.900 50 -0.03(-0.34%)
Jul 10, 2023 9.030 9.100 8.930 8.930 5,163 -0.30(-3.25%)
Jul 07, 2023 8.900 9.250 8.890 9.230 3,666 +0.33(+3.71%)
Jul 05, 2023 8.900 59 -0.24(-2.63%)
Jun 30, 2023 9.140 20 +0.10(+1.15%)
Jun 29, 2023 8.990 9.037 8.990 9.037 1,493 +0.04(+0.41%)
Jun 28, 2023 8.900 9.000 8.900 9.000 303 +0.02(+0.18%)
Jun 23, 2023 8.984 105 -0.02(-0.18%)
Jun 22, 2023 9.000 9.000 9.000 9.000 339 -0.14(-1.53%)
Jun 21, 2023 9.080 9.150 9.060 9.140 968 +0.08(+0.88%)
Jun 20, 2023 9.310 9.310 9.060 9.060 430 -0.44(-4.63%)
Jun 16, 2023 9.360 9.500 9.020 9.500 9,136 +0.14(+1.50%)
Jun 15, 2023 9.350 9.370 9.350 9.360 5,370 -0.01(-0.11%)
Jun 14, 2023 9.030 9.370 9.030 9.370 2,875 +0.45(+5.04%)
Jun 13, 2023 9.030 9.050 8.920 8.920 2,794 -0.20(-2.19%)
Jun 12, 2023 9.170 9.170 9.030 9.120 1,667 +0.11(+1.22%)
Jun 09, 2023 9.020 9.050 9.010 9.010 2,122 +0.01(+0.11%)
Jun 08, 2023 9.000 9.000 9.000 9.000 181 -0.05(-0.55%)
Jun 07, 2023 9.000 9.050 9.000 9.050 4,103 +0.13(+1.48%)
Jun 06, 2023 8.800 9.050 8.700 8.918 2,723 +0.22(+2.51%)
Jun 05, 2023 8.860 9.000 8.670 8.700 6,811 -0.24(-2.68%)
Jun 02, 2023 8.980 9.000 8.720 8.940 4,347 +0.12(+1.36%)
Jun 01, 2023 8.768 8.822 8.768 8.820 1,096 -0.05(-0.62%)
May 31, 2023 8.835 8.930 8.790 8.875 7,655 +0.01(+0.17%)
May 26, 2023 8.860 68 +0.14(+1.61%)
May 25, 2023 8.700 8.798 8.670 8.720 2,291 +0.02(+0.23%)
May 24, 2023 8.680 8.850 8.670 8.700 3,978 +0.00(+0.00%)
May 23, 2023 8.750 8.750 8.690 8.700 2,057 +0.00(+0.06%)
May 19, 2023 8.695 2 +0.13(+1.58%)
May 18, 2023 8.523 8.570 8.523 8.560 10,102 +0.06(+0.70%)
May 17, 2023 8.261 8.500 8.260 8.500 4,426 +0.05(+0.59%)
May 16, 2023 8.510 8.520 8.302 8.450 4,505 -0.14(-1.63%)
May 15, 2023 8.370 8.620 8.370 8.590 3,292 -0.04(-0.46%)
May 12, 2023 8.380 8.630 8.380 8.630 14,470 +0.32(+3.89%)
May 11, 2023 8.260 8.460 8.260 8.307 3,435 -0.12(-1.46%)
May 10, 2023 8.420 8.430 8.420 8.430 3,385 +0.00(+0.00%)
May 09, 2023 8.430 8.430 8.400 8.430 1,152 +0.03(+0.36%)
May 08, 2023 8.450 8.632 8.400 8.400 4,542 +0.07(+0.82%)
May 05, 2023 8.310 8.430 8.280 8.332 3,698 -0.01(-0.10%)
May 04, 2023 8.300 8.340 8.250 8.340 15,761 -0.06(-0.71%)
May 03, 2023 8.470 8.470 8.310 8.400 1,056 -0.05(-0.59%)
May 02, 2023 8.430 8.450 8.430 8.450 1,095 +0.00(+0.00%)
May 01, 2023 8.590 8.690 8.350 8.450 27,344 -0.18(-2.06%)
Apr 28, 2023 8.580 8.770 8.580 8.628 3,103 +0.12(+1.38%)
Apr 27, 2023 8.640 8.770 8.510 8.510 16,745 -0.06(-0.70%)
Apr 26, 2023 8.710 8.710 8.570 8.570 10,319 -0.31(-3.49%)
Apr 25, 2023 8.880 8.880 8.870 8.880 1,857 +0.01(+0.11%)
Apr 24, 2023 8.820 8.870 8.710 8.870 14,029 +0.05(+0.62%)
Apr 21, 2023 8.770 8.870 8.740 8.815 45,679 +0.05(+0.63%)
Apr 20, 2023 8.800 8.920 8.750 8.760 30,093 -0.17(-1.90%)
Apr 19, 2023 8.720 8.930 8.720 8.930 3,495 +0.28(+3.24%)
Apr 18, 2023 8.680 8.680 8.550 8.650 4,282 -0.07(-0.75%)
Apr 17, 2023 8.700 8.716 8.700 8.716 1,007 +0.02(+0.18%)
Apr 14, 2023 8.782 8.800 8.676 8.700 7,046 -0.19(-2.14%)
Apr 13, 2023 8.760 8.900 8.750 8.890 7,866 -0.07(-0.78%)
Apr 12, 2023 8.760 8.980 8.760 8.960 5,208 -0.10(-1.10%)
Apr 11, 2023 8.810 9.060 8.770 9.060 3,939 -0.04(-0.44%)
Apr 10, 2023 8.650 9.110 8.580 9.100 13,180 +0.40(+4.60%)
Apr 06, 2023 8.890 8.960 8.700 8.700 5,970 -0.04(-0.48%)
Apr 05, 2023 8.742 8.742 8.742 8.742 1,330 +0.04(+0.48%)
Apr 03, 2023 8.700 633 -0.39(-4.29%)
Mar 31, 2023 8.750 9.250 8.750 9.090 7,066 +0.39(+4.48%)
Mar 30, 2023 8.772 8.819 8.600 8.700 15,208 -0.21(-2.36%)
Mar 29, 2023 8.560 8.910 8.550 8.910 4,478 +0.44(+5.19%)
Mar 28, 2023 8.750 8.790 8.470 8.470 8,926 -0.39(-4.40%)
Mar 27, 2023 9.030 9.030 8.850 8.860 12,978 -0.05(-0.56%)
Mar 24, 2023 8.950 9.174 8.910 8.910 6,585 -0.09(-1.00%)
Mar 23, 2023 8.940 9.000 8.910 9.000 1,102 -0.21(-2.28%)
Mar 22, 2023 9.210 9.210 8.870 9.210 3,451 -0.21(-2.23%)
Mar 21, 2023 9.420 9.420 9.420 9.420 2,270 -0.10(-1.05%)
Mar 20, 2023 9.131 9.520 9.051 9.520 3,062 +0.30(+3.25%)
Mar 17, 2023 9.610 9.610 9.220 9.220 9,515 -0.63(-6.40%)
Mar 16, 2023 8.780 9.990 8.780 9.850 14,009 +0.80(+8.84%)
Mar 15, 2023 9.250 9.250 9.000 9.050 9,272 -0.04(-0.44%)
Mar 14, 2023 9.450 9.690 9.090 9.090 5,066 -0.27(-2.85%)
Mar 13, 2023 9.980 9.980 9.250 9.357 5,411 -0.49(-5.01%)
Mar 10, 2023 10.12 10.12 9.638 9.850 23,242 -0.49(-4.74%)
Mar 09, 2023 10.30 10.36 10.20 10.34 6,883 +0.03(+0.29%)
Mar 08, 2023 10.32 10.32 10.31 10.31 1,391 -0.14(-1.34%)
Mar 07, 2023 10.45 10.45 10.45 10.45 964 -0.02(-0.19%)
Mar 03, 2023 10.47 903 -0.12(-1.13%)
Mar 02, 2023 10.53 10.65 10.53 10.59 5,137 +0.04(+0.38%)
Mar 01, 2023 10.60 10.70 10.55 10.55 6,597 -0.07(-0.66%)
Feb 28, 2023 10.58 10.62 10.51 10.62 3,171 +0.10(+0.95%)
Feb 27, 2023 10.52 10.53 10.52 10.52 2,733 -0.02(-0.19%)
Feb 22, 2023 10.54 387 +0.09(+0.86%)
Feb 21, 2023 10.53 10.60 10.36 10.45 7,426 -0.18(-1.69%)
Feb 17, 2023 10.62 10.63 10.60 10.63 9,045 +0.01(+0.09%)
Feb 16, 2023 10.62 10.62 10.60 10.62 10,920 -0.01(-0.05%)
Feb 15, 2023 10.62 10.62 10.62 10.62 537 -0.06(-0.61%)
Feb 14, 2023 10.64 10.69 10.60 10.69 7,230 +0.04(+0.38%)
Feb 13, 2023 10.60 10.70 10.54 10.65 15,338 +0.05(+0.46%)
Feb 10, 2023 10.69 10.69 10.60 10.60 3,738 +0.01(+0.10%)
Feb 09, 2023 10.59 10.59 10.59 10.59 188 +0.06(+0.57%)
Feb 08, 2023 10.53 10.56 10.53 10.53 3,524 +0.01(+0.10%)
Feb 07, 2023 10.64 10.64 10.52 10.52 1,667 -0.01(-0.09%)
Feb 06, 2023 10.65 10.65 10.52 10.53 8,075 -0.07(-0.66%)
Feb 03, 2023 10.61 10.64 10.60 10.60 1,391 -0.01(-0.10%)
Feb 02, 2023 10.63 10.65 10.60 10.61 13,265 +0.01(+0.10%)
Feb 01, 2023 10.67 10.67 10.58 10.60 7,652 +0.03(+0.28%)
Jan 31, 2023 10.57 10.65 10.57 10.57 20,241 -0.09(-0.84%)
Jan 30, 2023 10.56 10.66 10.56 10.66 6,861 +0.05(+0.47%)
Jan 27, 2023 10.58 10.62 10.58 10.61 3,041 -0.04(-0.38%)
Jan 26, 2023 10.60 10.66 10.60 10.65 5,930 +0.08(+0.76%)
Jan 25, 2023 10.56 10.60 10.56 10.57 1,740 +0.00(+0.00%)
Jan 24, 2023 10.56 10.57 10.52 10.57 3,380 +0.04(+0.38%)
Jan 23, 2023 10.53 10.53 10.49 10.53 5,094 +0.02(+0.19%)
Jan 20, 2023 10.49 10.57 10.45 10.51 2,308 +0.09(+0.87%)
Jan 19, 2023 10.40 10.42 10.39 10.42 2,126 +0.04(+0.39%)
Jan 18, 2023 10.37 10.40 10.35 10.38 4,845 +0.03(+0.29%)
Jan 17, 2023 10.37 10.37 10.35 10.35 373 +0.03(+0.29%)
Jan 13, 2023 10.28 10.32 10.26 10.32 4,701 +0.02(+0.19%)
Jan 12, 2023 10.30 10.30 10.30 10.30 477 +0.00(+0.00%)
Jan 11, 2023 10.29 10.30 10.29 10.30 2,600 +0.10(+0.98%)
Jan 10, 2023 10.20 10.20 10.20 10.20 17,083 +0.00(+0.05%)
Jan 09, 2023 10.26 10.29 10.19 10.20 4,545 -0.05(-0.54%)
Jan 06, 2023 10.22 10.25 10.21 10.25 5,025 +0.03(+0.29%)
Jan 05, 2023 10.21 10.22 10.20 10.22 2,677 +0.07(+0.69%)
Jan 04, 2023 10.12 10.15 10.12 10.15 3,199 +0.02(+0.20%)
Jan 03, 2023 10.13 10.13 10.13 10.13 368 +0.00(+0.00%)
Dec 30, 2022 10.04 10.13 10.04 10.13 574 +0.03(+0.30%)
Dec 29, 2022 10.05 10.13 10.04 10.10 14,710 +0.05(+0.50%)
Dec 28, 2022 10.05 10.05 10.05 10.05 885 -0.00(-0.00%)
Dec 27, 2022 9.930 10.05 9.910 10.05 6,797 +0.02(+0.20%)
Dec 23, 2022 9.980 10.03 9.977 10.03 11,784 +0.05(+0.55%)
Dec 22, 2022 9.960 9.980 9.960 9.975 12,383 +0.01(+0.15%)
Dec 21, 2022 10.00 10.05 9.820 9.960 24,567 -0.02(-0.20%)
Dec 20, 2022 10.04 10.05 9.980 9.980 5,527 -0.12(-1.19%)
Dec 19, 2022 10.10 10.10 10.10 10.10 1,507 -0.00(-0.00%)
Dec 16, 2022 9.960 10.10 9.960 10.10 15,495 +0.07(+0.70%)
Dec 15, 2022 10.01 10.03 9.990 10.03 3,366 +0.03(+0.30%)
Dec 14, 2022 10.02 10.03 9.990 10.00 14,951 -0.03(-0.30%)
Dec 13, 2022 10.04 10.04 10.00 10.03 5,751 -0.01(-0.10%)
Dec 12, 2022 10.00 10.04 10.00 10.04 1,660 +0.03(+0.30%)
Dec 09, 2022 10.00 10.01 9.985 10.01 8,654 +0.01(+0.10%)
Dec 08, 2022 10.00 10.03 10.00 10.00 5,800 -0.01(-0.05%)
Dec 07, 2022 10.03 10.05 10.00 10.01 5,994 -0.04(-0.45%)
Dec 06, 2022 10.04 10.09 10.00 10.05 6,969 +0.01(+0.10%)
Dec 05, 2022 10.14 10.14 10.04 10.04 4,309 -0.09(-0.89%)
Dec 02, 2022 10.01 10.13 9.950 10.13 4,674 -0.11(-1.07%)
Dec 01, 2022 10.06 10.24 9.950 10.24 5,213 +0.16(+1.59%)
Nov 30, 2022 9.970 10.15 9.960 10.08 5,677 +0.08(+0.80%)
Nov 28, 2022 10.00 199 -0.10(-0.99%)
Nov 23, 2022 10.10 320 +0.06(+0.60%)
Nov 22, 2022 10.06 10.06 10.04 10.04 739 +0.01(+0.10%)
Nov 21, 2022 10.02 10.03 10.00 10.03 2,774 +0.10(+1.01%)
Nov 18, 2022 10.07 10.07 9.910 9.930 22,657 -0.04(-0.35%)
Nov 17, 2022 10.12 10.12 9.965 9.965 16,835 -0.15(-1.53%)
Nov 16, 2022 10.16 10.24 10.10 10.12 19,853 -0.04(-0.39%)
Nov 15, 2022 10.03 10.21 10.03 10.16 13,744 +0.15(+1.50%)
Nov 14, 2022 10.02 10.29 9.950 10.01 25,032 -0.19(-1.86%)
Nov 11, 2022 10.07 10.20 10.01 10.20 6,190 -0.16(-1.54%)
Nov 09, 2022 10.36 141 +0.00(+0.00%)
Nov 08, 2022 10.37 10.37 10.36 10.36 2,304 +0.00(+0.00%)
Nov 07, 2022 10.45 10.46 10.36 10.36 14,833 -0.04(-0.37%)
Nov 04, 2022 10.40 10.40 10.40 10.40 1,130 -0.10(-0.97%)
Nov 03, 2022 10.50 10.50 10.50 10.50 4,224 -0.05(-0.47%)
Nov 02, 2022 10.54 10.62 10.54 10.55 7,428 +0.00(+0.00%)
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.