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

National Cinemedia (NQ: NCMI )

4.430 -0.020 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 4.750 4.755 4.480 4.530 501,143 -0.07(-1.52%)
Aug 30, 2023 4.260 4.750 4.235 4.600 886,939 +0.35(+8.24%)
Aug 29, 2023 4.260 4.375 4.102 4.250 400,549 +0.00(+0.00%)
Aug 28, 2023 4.290 4.350 4.160 4.250 532,377 -0.03(-0.70%)
Aug 25, 2023 4.400 4.400 4.190 4.280 593,154 -0.04(-0.93%)
Aug 24, 2023 4.120 4.400 4.070 4.320 1,947,827 +0.17(+4.10%)
Aug 23, 2023 4.240 4.240 3.940 4.150 846,157 -0.05(-1.19%)
Aug 22, 2023 4.210 4.340 4.160 4.200 360,830 -0.01(-0.24%)
Aug 21, 2023 3.870 4.430 3.780 4.210 737,724 +0.35(+9.07%)
Aug 18, 2023 3.450 3.900 3.250 3.860 1,206,735 +0.36(+10.29%)
Aug 17, 2023 3.750 3.750 3.460 3.500 267,662 -0.21(-5.66%)
Aug 16, 2023 3.760 3.950 3.660 3.710 323,611 +0.16(+4.51%)
Aug 15, 2023 3.480 3.580 3.450 3.550 146,044 +0.02(+0.57%)
Aug 14, 2023 3.560 3.730 3.460 3.530 405,446 -0.04(-1.12%)
Aug 11, 2023 3.600 3.680 3.490 3.570 308,249 +0.03(+0.85%)
Aug 10, 2023 3.530 3.780 3.490 3.540 643,680 -0.16(-4.32%)
Aug 09, 2023 3.260 4.050 3.170 3.700 1,240,352 +0.45(+13.85%)
Aug 08, 2023 3.110 3.480 3.100 3.250 871,827 +0.31(+10.54%)
Aug 07, 2023 3.350 3.350 2.750 2.940 685,992 -0.24(-7.55%)
Aug 04, 2023 3.360 3.450 3.120 3.180 247,122 -0.25(-7.18%)
Aug 03, 2023 3.300 3.665 3.200 3.426 235,051 -0.00(-0.12%)
Aug 02, 2023 3.700 3.722 3.404 3.430 82,928 -0.27(-7.30%)
Aug 01, 2023 3.300 3.700 3.252 3.700 68,585 +0.35(+10.35%)
Jul 31, 2023 3.400 3.447 3.318 3.353 75,125 -0.05(-1.38%)
Jul 28, 2023 3.361 3.456 3.285 3.400 24,962 -0.05(-1.45%)
Jul 27, 2023 3.520 3.520 3.280 3.450 25,540 +0.00(+0.00%)
Jul 26, 2023 3.374 3.550 3.302 3.450 75,348 +0.10(+2.99%)
Jul 25, 2023 3.271 3.490 3.271 3.350 24,211 -0.15(-4.29%)
Jul 24, 2023 3.331 3.583 3.200 3.500 60,737 +0.22(+6.71%)
Jul 21, 2023 3.300 3.349 3.226 3.280 176,521 -0.07(-2.09%)
Jul 20, 2023 3.300 3.461 3.272 3.350 45,816 +0.02(+0.48%)
Jul 19, 2023 3.432 3.573 3.331 3.334 92,919 -0.11(-3.33%)
Jul 18, 2023 3.583 3.654 3.387 3.449 43,854 -0.13(-3.74%)
Jul 17, 2023 4.000 4.056 3.523 3.583 154,351 -0.37(-9.29%)
Jul 14, 2023 3.800 4.067 3.605 3.950 135,384 +0.15(+3.95%)
Jul 13, 2023 3.412 3.800 3.313 3.800 300,566 +0.35(+10.14%)
Jul 12, 2023 3.300 3.450 3.215 3.450 46,567 +0.12(+3.54%)
Jul 11, 2023 3.366 3.444 3.220 3.332 20,114 -0.06(-1.71%)
Jul 10, 2023 3.350 3.430 3.212 3.390 46,687 +0.05(+1.50%)
Jul 07, 2023 3.117 3.340 3.070 3.340 38,123 +0.21(+6.54%)
Jul 06, 2023 3.200 3.264 3.020 3.135 23,806 -0.12(-3.83%)
Jul 05, 2023 3.270 3.348 3.200 3.260 19,192 -0.02(-0.46%)
Jul 03, 2023 3.370 3.370 3.201 3.275 38,157 -0.10(-2.82%)
Jun 30, 2023 3.013 3.568 3.013 3.370 142,599 +0.19(+6.01%)
Jun 29, 2023 3.364 3.364 2.850 3.179 304,764 -0.30(-8.73%)
Jun 28, 2023 3.500 3.650 3.125 3.483 639,576 +0.36(+11.46%)
Jun 27, 2023 2.928 3.199 2.815 3.125 464,636 +0.17(+5.93%)
Jun 26, 2023 2.800 3.136 2.803 2.950 115,861 +0.25(+9.26%)
Jun 23, 2023 2.800 2.899 2.573 2.700 59,977 +0.06(+2.27%)
Jun 22, 2023 2.920 2.970 2.600 2.640 107,178 -0.27(-9.28%)
Jun 21, 2023 3.135 3.142 2.900 2.910 54,684 -0.19(-6.13%)
Jun 20, 2023 3.400 3.455 3.090 3.100 123,964 -0.36(-10.30%)
Jun 16, 2023 3.695 3.695 3.351 3.456 129,226 -0.11(-3.11%)
Jun 15, 2023 3.441 3.660 3.425 3.567 98,249 +0.17(+4.85%)
Jun 14, 2023 3.617 3.618 3.402 3.402 250,893 -0.10(-2.80%)
Jun 13, 2023 3.400 3.600 3.400 3.500 77,819 +0.01(+0.34%)
Jun 12, 2023 3.486 3.687 3.464 3.488 120,255 -0.01(-0.34%)
Jun 09, 2023 3.509 3.513 3.360 3.500 132,039 -0.00(-0.03%)
Jun 08, 2023 3.500 3.599 3.485 3.501 146,588 +0.06(+1.74%)
Jun 07, 2023 3.659 3.659 3.432 3.441 147,382 -0.06(-1.71%)
Jun 06, 2023 3.500 3.675 3.401 3.501 251,633 -0.09(-2.48%)
Jun 05, 2023 3.315 4.200 3.217 3.590 983,294 +0.59(+19.67%)
Jun 02, 2023 2.818 3.070 2.730 3.000 64,648 +0.30(+11.11%)
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.