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 )

9.650 +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2022 10.58 10.58 10.55 10.55 1,371 -0.06(-0.57%)
Oct 31, 2022 10.69 10.70 10.61 10.61 2,188 -0.22(-2.03%)
Oct 27, 2022 10.83 291 -0.09(-0.82%)
Oct 26, 2022 10.77 10.92 10.77 10.92 1,611 +0.17(+1.58%)
Oct 25, 2022 10.71 10.75 10.71 10.75 3,449 +0.00(+0.00%)
Oct 24, 2022 10.75 0 -0.05(-0.46%)
Oct 21, 2022 10.81 10.82 10.78 10.80 2,925 -0.07(-0.64%)
Oct 20, 2022 10.87 10.87 10.87 10.87 1,813 +0.00(+0.00%)
Oct 19, 2022 10.91 10.91 10.87 10.87 2,111 -0.02(-0.20%)
Oct 18, 2022 10.86 10.95 10.76 10.89 3,874 +0.03(+0.30%)
Oct 17, 2022 10.86 10.86 10.86 10.86 811 -0.14(-1.27%)
Oct 14, 2022 10.85 11.00 10.85 11.00 2,086 +0.15(+1.38%)
Oct 13, 2022 10.85 10.88 10.85 10.85 2,594 -0.01(-0.09%)
Oct 11, 2022 10.86 8 -0.02(-0.18%)
Oct 07, 2022 10.88 273 -0.04(-0.36%)
Oct 06, 2022 10.92 10.92 10.92 10.92 1,148 +0.11(+1.01%)
Oct 05, 2022 10.81 10.81 10.81 10.81 235 -0.05(-0.46%)
Oct 04, 2022 10.84 10.86 10.81 10.86 1,054 -0.17(-1.54%)
Oct 03, 2022 10.79 11.09 10.76 11.03 1,643 +0.21(+1.94%)
Sep 30, 2022 10.76 11.02 10.76 10.82 3,791 +0.00(+0.00%)
Sep 28, 2022 10.82 57 -0.03(-0.23%)
Sep 27, 2022 10.83 10.85 10.83 10.85 469 -0.02(-0.23%)
Sep 26, 2022 10.85 10.88 10.85 10.87 3,224 -0.04(-0.37%)
Sep 23, 2022 10.94 10.94 10.90 10.91 5,946 -0.06(-0.55%)
Sep 22, 2022 10.97 10.97 10.97 10.97 1,243 +0.01(+0.09%)
Sep 21, 2022 10.97 11.05 10.96 10.96 5,903 -0.12(-1.08%)
Sep 20, 2022 11.08 11.08 11.08 11.08 387 -0.04(-0.36%)
Sep 19, 2022 11.10 11.12 10.97 11.12 10,330 -0.07(-0.63%)
Sep 16, 2022 11.09 11.19 11.09 11.19 21,064 +0.11(+0.99%)
Sep 15, 2022 10.96 11.08 10.95 11.08 1,789 +0.13(+1.19%)
Sep 14, 2022 10.99 11.05 10.95 10.95 3,171 +0.00(+0.00%)
Sep 13, 2022 10.96 10.96 10.95 10.95 1,073 -0.05(-0.45%)
Sep 12, 2022 10.95 11.09 10.93 11.00 4,225 +0.00(+0.00%)
Sep 08, 2022 11.00 357 -0.02(-0.18%)
Sep 07, 2022 11.01 11.05 11.01 11.02 2,091 +0.01(+0.09%)
Sep 06, 2022 11.03 11.10 11.01 11.01 2,592 +0.01(+0.09%)
Sep 02, 2022 11.01 11.02 10.94 11.00 15,020 +0.00(+0.00%)
Aug 31, 2022 11.00 93 -0.09(-0.77%)
Aug 30, 2022 11.00 11.09 11.00 11.09 6,728 +0.01(+0.05%)
Aug 29, 2022 10.99 11.08 10.93 11.08 4,937 +0.06(+0.54%)
Aug 26, 2022 11.04 11.05 10.99 11.02 4,539 +0.00(+0.00%)
Aug 25, 2022 11.02 11.02 11.02 11.02 235 -0.06(-0.54%)
Aug 23, 2022 11.08 122 -0.01(-0.09%)
Aug 22, 2022 11.02 11.09 10.99 11.09 621 +0.06(+0.54%)
Aug 19, 2022 11.03 11.03 11.03 11.03 472 -0.04(-0.36%)
Aug 18, 2022 11.06 11.10 10.99 11.07 6,555 +0.02(+0.18%)
Aug 17, 2022 11.03 11.10 11.00 11.05 3,411 +0.05(+0.45%)
Aug 16, 2022 11.00 11.01 10.99 11.00 25,805 +0.00(+0.00%)
Aug 15, 2022 10.95 11.00 10.95 11.00 3,498 +0.00(+0.00%)
Aug 12, 2022 10.93 11.04 10.93 11.00 16,195 +0.05(+0.46%)
Aug 11, 2022 11.05 11.05 10.93 10.95 2,519 +0.01(+0.09%)
Aug 09, 2022 10.94 96 -0.03(-0.27%)
Aug 08, 2022 10.95 10.99 10.95 10.97 8,217 -0.03(-0.27%)
Aug 05, 2022 10.99 11.00 10.99 11.00 345 +0.06(+0.55%)
Aug 04, 2022 10.94 10.94 10.93 10.94 2,352 -0.10(-0.91%)
Aug 03, 2022 11.01 11.04 11.00 11.04 766 +0.03(+0.27%)
Aug 02, 2022 11.04 11.07 11.01 11.01 4,272 +0.01(+0.09%)
Jul 29, 2022 11.00 110 +0.07(+0.64%)
Jul 28, 2022 10.94 11.04 10.93 10.93 4,144 -0.07(-0.64%)
Jul 27, 2022 10.92 11.15 10.91 11.00 1,616 -0.04(-0.36%)
Jul 26, 2022 11.04 11.04 11.04 11.04 781 +0.14(+1.28%)
Jul 21, 2022 10.90 288 -0.02(-0.18%)
Jul 20, 2022 10.93 11.04 10.92 10.92 9,267 -0.27(-2.41%)
Jul 11, 2022 11.19 276 +0.34(+3.13%)
Jul 08, 2022 11.13 11.18 10.82 10.85 9,333 +0.03(+0.28%)
Jul 06, 2022 10.82 48 -0.37(-3.31%)
Jul 05, 2022 11.19 11.19 11.08 11.19 2,779 +0.29(+2.66%)
Jul 01, 2022 11.05 11.05 10.90 10.90 580 -0.28(-2.50%)
Jun 30, 2022 11.00 11.18 11.00 11.18 1,679 +0.24(+2.19%)
Jun 28, 2022 10.94 120 -0.23(-2.06%)
Jun 27, 2022 10.82 11.19 10.65 11.17 23,974 +0.20(+1.82%)
Jun 24, 2022 11.08 11.20 10.76 10.97 23,868 +0.07(+0.64%)
Jun 23, 2022 11.22 11.22 10.90 10.90 3,684 -0.35(-3.11%)
Jun 22, 2022 11.36 11.36 11.00 11.25 2,727 -0.12(-1.06%)
Jun 21, 2022 11.05 11.38 11.00 11.37 14,838 -0.03(-0.26%)
Jun 17, 2022 11.40 11.50 11.10 11.40 7,575 -0.01(-0.09%)
Jun 16, 2022 11.15 11.49 11.15 11.41 2,354 -0.07(-0.61%)
Jun 15, 2022 11.48 11.48 11.48 11.48 246 +0.18(+1.59%)
Jun 14, 2022 11.43 11.45 11.24 11.30 1,485 +0.04(+0.36%)
Jun 13, 2022 11.26 11.26 11.26 11.26 200 -0.28(-2.43%)
Jun 10, 2022 11.53 11.54 11.53 11.54 316 +0.11(+0.96%)
Jun 09, 2022 11.55 11.55 11.25 11.43 935 -0.04(-0.32%)
Jun 08, 2022 11.47 11.47 11.47 11.47 246 +0.07(+0.59%)
Jun 07, 2022 11.55 11.55 11.35 11.40 1,077 -0.02(-0.21%)
Jun 06, 2022 11.53 11.55 11.42 11.42 2,608 +0.16(+1.45%)
Jun 03, 2022 11.20 11.35 11.20 11.26 811 -0.21(-1.83%)
Jun 02, 2022 11.29 11.47 10.90 11.47 14,864 +0.27(+2.41%)
Jun 01, 2022 11.36 11.36 11.20 11.20 731 -0.18(-1.57%)
May 31, 2022 11.29 11.39 11.09 11.38 5,836 +0.03(+0.30%)
May 27, 2022 11.05 11.37 11.01 11.35 4,736 +0.27(+2.40%)
May 26, 2022 11.00 11.08 10.90 11.08 21,593 +0.24(+2.21%)
May 25, 2022 10.87 10.96 10.84 10.84 2,262 -0.15(-1.36%)
May 24, 2022 11.04 11.04 10.81 10.99 3,496 -0.07(-0.63%)
May 23, 2022 11.02 11.08 10.75 11.06 1,819 +0.27(+2.50%)
May 20, 2022 10.96 10.96 10.79 10.79 2,459 +0.04(+0.37%)
May 19, 2022 10.75 10.75 10.75 10.75 429 -0.27(-2.45%)
May 18, 2022 11.00 11.13 10.74 11.02 13,714 +0.12(+1.10%)
May 17, 2022 10.96 11.00 10.79 10.90 4,556 -0.09(-0.83%)
May 16, 2022 10.68 10.99 10.68 10.99 3,556 +0.02(+0.15%)
May 13, 2022 10.84 11.15 10.58 10.97 11,367 -0.15(-1.33%)
May 12, 2022 11.08 11.13 10.81 11.12 36,520 +0.02(+0.20%)
May 11, 2022 11.18 11.18 11.05 11.10 2,000 -0.25(-2.20%)
May 10, 2022 11.13 11.35 11.05 11.35 16,799 +0.11(+0.98%)
May 09, 2022 11.54 11.56 11.13 11.24 19,711 -0.33(-2.85%)
May 06, 2022 11.49 11.58 11.41 11.57 5,028 -0.18(-1.53%)
May 05, 2022 11.80 11.80 11.57 11.75 7,587 -0.14(-1.18%)
May 04, 2022 11.56 11.90 11.56 11.89 9,980 +0.29(+2.50%)
May 03, 2022 11.70 11.86 11.56 11.60 8,496 -0.11(-0.94%)
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.