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 )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.090 5.240 5.052 5.150 1,831,278 +0.09(+1.78%)
Mar 27, 2024 5.310 5.475 5.050 5.060 882,877 -0.22(-4.08%)
Mar 26, 2024 5.370 5.550 5.240 5.275 1,124,988 -0.07(-1.40%)
Mar 25, 2024 5.700 5.750 5.285 5.350 1,238,889 -0.28(-4.97%)
Mar 22, 2024 5.470 5.681 5.370 5.630 1,599,174 +0.33(+6.13%)
Mar 21, 2024 5.220 5.575 5.123 5.305 1,437,293 +0.09(+1.82%)
Mar 20, 2024 5.190 5.300 5.020 5.210 1,917,678 +0.15(+2.96%)
Mar 19, 2024 5.180 5.500 4.810 5.060 8,344,068 +0.84(+19.91%)
Mar 18, 2024 4.270 4.450 4.145 4.220 890,723 -0.02(-0.47%)
Mar 15, 2024 4.050 4.255 4.050 4.240 432,697 +0.16(+3.92%)
Mar 14, 2024 4.120 4.270 4.030 4.080 551,963 +0.00(+0.00%)
Mar 13, 2024 3.870 4.100 3.870 4.080 195,619 +0.21(+5.43%)
Mar 12, 2024 3.860 3.910 3.705 3.870 280,529 +0.02(+0.65%)
Mar 11, 2024 3.900 3.940 3.805 3.845 154,456 -0.07(-1.91%)
Mar 08, 2024 4.300 4.340 3.790 3.920 563,775 -0.37(-8.62%)
Mar 07, 2024 4.160 4.300 4.119 4.290 244,114 +0.15(+3.62%)
Mar 06, 2024 4.050 4.145 4.050 4.140 163,065 +0.09(+2.22%)
Mar 05, 2024 4.140 4.140 4.040 4.050 243,151 -0.10(-2.41%)
Mar 04, 2024 4.160 4.210 4.095 4.150 203,978 +0.00(+0.00%)
Mar 01, 2024 4.070 4.200 4.010 4.150 204,440 +0.09(+2.22%)
Feb 29, 2024 4.120 4.190 4.020 4.060 207,174 +0.01(+0.25%)
Feb 28, 2024 4.250 4.260 4.035 4.050 328,789 -0.24(-5.59%)
Feb 27, 2024 4.270 4.355 4.210 4.290 263,424 +0.00(+0.00%)
Feb 26, 2024 4.040 4.290 4.010 4.290 302,964 +0.25(+6.19%)
Feb 23, 2024 4.060 4.090 4.000 4.040 169,877 -0.02(-0.49%)
Feb 22, 2024 4.110 4.127 4.050 4.060 224,647 -0.02(-0.49%)
Feb 21, 2024 4.170 4.185 4.045 4.080 252,303 -0.11(-2.63%)
Feb 20, 2024 4.040 4.260 4.040 4.190 356,673 +0.14(+3.46%)
Feb 16, 2024 4.060 4.120 3.990 4.050 242,760 -0.01(-0.25%)
Feb 15, 2024 4.080 4.170 4.010 4.060 335,015 +0.01(+0.25%)
Feb 14, 2024 3.940 4.060 3.910 4.050 196,883 +0.15(+3.85%)
Feb 13, 2024 3.940 3.955 3.850 3.900 275,501 -0.14(-3.47%)
Feb 12, 2024 3.840 4.085 3.830 4.040 257,738 +0.21(+5.48%)
Feb 09, 2024 3.730 3.830 3.700 3.830 271,820 +0.10(+2.68%)
Feb 08, 2024 3.750 3.775 3.690 3.730 230,306 -0.02(-0.53%)
Feb 07, 2024 3.820 3.875 3.690 3.750 372,532 -0.07(-1.83%)
Feb 06, 2024 3.770 3.830 3.655 3.820 572,534 +0.06(+1.60%)
Feb 05, 2024 3.910 3.940 3.730 3.760 586,709 -0.16(-4.08%)
Feb 02, 2024 4.000 4.020 3.830 3.920 402,766 -0.13(-3.21%)
Feb 01, 2024 4.110 4.201 3.990 4.050 316,955 -0.04(-0.98%)
Jan 31, 2024 4.210 4.235 4.070 4.090 342,293 -0.09(-2.15%)
Jan 30, 2024 4.350 4.350 4.170 4.180 348,927 -0.17(-3.91%)
Jan 29, 2024 4.230 4.350 4.175 4.350 215,228 +0.12(+2.84%)
Jan 26, 2024 4.190 4.250 4.155 4.230 104,821 +0.04(+0.95%)
Jan 25, 2024 4.240 4.291 4.150 4.190 148,127 -0.01(-0.24%)
Jan 24, 2024 4.240 4.280 4.150 4.200 245,604 -0.04(-0.94%)
Jan 23, 2024 4.220 4.330 4.200 4.240 431,915 +0.02(+0.47%)
Jan 22, 2024 4.120 4.280 4.100 4.220 311,015 +0.08(+1.93%)
Jan 19, 2024 4.210 4.210 4.065 4.140 215,707 -0.06(-1.43%)
Jan 18, 2024 4.240 4.330 4.130 4.200 604,475 +0.00(+0.00%)
Jan 17, 2024 4.110 4.220 4.060 4.200 750,571 +0.01(+0.24%)
Jan 16, 2024 4.240 4.230 4.043 4.190 609,568 -0.09(-2.10%)
Jan 12, 2024 4.360 4.380 4.230 4.280 336,366 -0.03(-0.70%)
Jan 11, 2024 4.510 4.510 4.250 4.310 445,422 -0.22(-4.86%)
Jan 10, 2024 4.490 4.660 4.490 4.530 588,605 +0.03(+0.67%)
Jan 09, 2024 4.370 4.515 4.360 4.500 365,876 +0.03(+0.67%)
Jan 08, 2024 4.100 4.550 4.100 4.470 717,165 +0.34(+8.23%)
Jan 05, 2024 4.020 4.145 3.950 4.130 400,585 +0.11(+2.74%)
Jan 04, 2024 3.970 4.080 3.900 4.020 299,292 +0.02(+0.50%)
Jan 03, 2024 3.910 4.000 3.870 4.000 253,895 +0.04(+1.01%)
Jan 02, 2024 4.170 4.170 3.930 3.960 563,849 -0.18(-4.35%)
Dec 29, 2023 4.320 4.360 4.050 4.140 478,848 -0.18(-4.17%)
Dec 28, 2023 4.360 4.491 4.225 4.320 445,754 -0.06(-1.37%)
Dec 27, 2023 4.250 4.540 4.070 4.380 742,994 +0.12(+2.94%)
Dec 26, 2023 4.350 4.440 4.240 4.255 315,783 -0.01(-0.35%)
Dec 22, 2023 4.060 4.360 4.000 4.270 1,041,398 +0.24(+5.96%)
Dec 21, 2023 3.890 4.030 3.850 4.030 281,763 +0.18(+4.68%)
Dec 20, 2023 3.950 3.995 3.820 3.850 425,978 -0.10(-2.53%)
Dec 19, 2023 4.020 4.030 3.635 3.950 612,754 -0.05(-1.25%)
Dec 18, 2023 4.000 4.185 3.970 4.000 483,366 +0.02(+0.50%)
Dec 15, 2023 3.870 4.000 3.790 3.980 516,016 +0.11(+2.84%)
Dec 14, 2023 4.070 4.180 3.815 3.870 546,937 -0.18(-4.44%)
Dec 13, 2023 4.070 4.100 3.955 4.050 365,579 -0.03(-0.74%)
Dec 12, 2023 4.100 4.120 4.000 4.080 417,370 -0.04(-0.97%)
Dec 11, 2023 4.150 4.180 4.060 4.120 422,913 -0.03(-0.72%)
Dec 08, 2023 3.990 4.250 3.990 4.150 480,581 +0.17(+4.27%)
Dec 07, 2023 3.930 4.000 3.900 3.980 198,019 +0.08(+2.05%)
Dec 06, 2023 3.880 3.990 3.860 3.900 256,376 +0.05(+1.30%)
Dec 05, 2023 3.860 3.880 3.800 3.850 206,066 -0.06(-1.53%)
Dec 04, 2023 3.940 3.975 3.790 3.910 269,739 -0.04(-1.01%)
Dec 01, 2023 4.030 4.030 3.860 3.950 369,392 -0.11(-2.71%)
Nov 30, 2023 4.370 4.400 4.030 4.060 432,602 -0.25(-5.80%)
Nov 29, 2023 4.300 4.400 4.220 4.310 465,489 +0.05(+1.17%)
Nov 28, 2023 4.250 4.310 4.170 4.260 750,647 +0.00(+0.00%)
Nov 27, 2023 4.260 4.270 4.030 4.260 498,397 -0.01(-0.23%)
Nov 24, 2023 4.100 4.315 4.090 4.270 241,463 +0.10(+2.40%)
Nov 22, 2023 4.160 4.240 4.115 4.170 248,268 +0.04(+0.85%)
Nov 21, 2023 4.090 4.180 4.030 4.135 216,584 +0.00(+0.12%)
Nov 20, 2023 4.070 4.228 4.055 4.130 257,486 +0.11(+2.74%)
Nov 17, 2023 4.270 4.320 4.000 4.020 539,016 -0.25(-5.85%)
Nov 16, 2023 4.370 4.405 4.235 4.270 272,317 -0.14(-3.17%)
Nov 15, 2023 4.430 4.555 4.370 4.410 592,779 +0.04(+0.80%)
Nov 14, 2023 4.240 4.380 4.130 4.375 629,661 +0.24(+5.68%)
Nov 13, 2023 4.200 4.200 3.995 4.140 270,293 -0.07(-1.66%)
Nov 10, 2023 4.300 4.370 4.150 4.210 366,223 -0.09(-2.09%)
Nov 09, 2023 4.450 4.620 4.210 4.300 703,682 -0.05(-1.15%)
Nov 08, 2023 4.100 4.490 3.790 4.350 1,328,881 +0.46(+11.83%)
Nov 07, 2023 4.110 4.110 3.860 3.890 420,850 -0.21(-5.12%)
Nov 06, 2023 4.200 4.220 4.040 4.100 391,465 -0.05(-1.20%)
Nov 03, 2023 4.120 4.290 4.045 4.150 375,832 +0.11(+2.72%)
Nov 02, 2023 3.960 4.130 3.960 4.040 267,683 +0.12(+3.06%)
Nov 01, 2023 3.900 4.070 3.850 3.920 333,000 +0.01(+0.26%)
Oct 31, 2023 3.690 3.930 3.690 3.910 211,645 +0.21(+5.68%)
Oct 30, 2023 3.600 3.725 3.540 3.700 192,354 +0.15(+4.23%)
Oct 27, 2023 3.630 3.715 3.520 3.550 260,224 -0.10(-2.74%)
Oct 26, 2023 3.550 3.740 3.510 3.650 200,394 +0.07(+1.96%)
Oct 25, 2023 3.650 3.660 3.540 3.580 192,358 -0.04(-1.10%)
Oct 24, 2023 3.570 3.710 3.520 3.620 276,393 +0.06(+1.69%)
Oct 23, 2023 3.710 3.710 3.520 3.560 270,568 -0.13(-3.52%)
Oct 20, 2023 3.680 3.750 3.655 3.690 205,439 -0.02(-0.54%)
Oct 19, 2023 3.780 3.780 3.690 3.710 183,846 -0.07(-1.85%)
Oct 18, 2023 3.830 3.860 3.740 3.780 361,028 -0.07(-1.82%)
Oct 17, 2023 3.770 3.975 3.770 3.850 453,689 +0.03(+0.79%)
Oct 16, 2023 3.920 3.925 3.810 3.820 394,629 -0.03(-0.78%)
Oct 13, 2023 3.800 3.850 3.720 3.850 610,441 +0.10(+2.67%)
Oct 12, 2023 4.000 4.090 3.525 3.750 955,798 -0.26(-6.48%)
Oct 11, 2023 4.340 4.350 4.005 4.010 495,667 -0.29(-6.74%)
Oct 10, 2023 4.300 4.470 4.300 4.300 457,281 -0.07(-1.60%)
Oct 09, 2023 4.290 4.470 4.260 4.370 505,265 +0.08(+1.86%)
Oct 06, 2023 4.050 4.335 4.010 4.290 694,464 +0.24(+5.93%)
Oct 05, 2023 4.110 4.135 4.050 4.050 299,750 -0.06(-1.46%)
Oct 04, 2023 4.100 4.215 4.070 4.110 620,778 -0.01(-0.24%)
Oct 03, 2023 4.330 4.330 4.090 4.120 493,106 -0.27(-6.15%)
Oct 02, 2023 4.480 4.570 4.365 4.390 358,454 -0.10(-2.23%)
Sep 29, 2023 4.480 4.550 4.390 4.490 317,069 +0.04(+0.90%)
Sep 28, 2023 4.430 4.500 4.310 4.450 319,036 +0.00(+0.00%)
Sep 27, 2023 4.490 4.550 4.430 4.450 260,671 -0.05(-1.11%)
Sep 26, 2023 4.600 4.705 4.480 4.500 388,723 -0.19(-4.05%)
Sep 25, 2023 4.660 4.760 4.650 4.690 456,271 -0.06(-1.26%)
Sep 22, 2023 4.760 4.840 4.662 4.750 1,427,693 +0.19(+4.17%)
Sep 21, 2023 4.430 4.680 4.230 4.560 421,660 +0.06(+1.33%)
Sep 20, 2023 4.600 4.600 4.420 4.500 384,853 -0.12(-2.60%)
Sep 19, 2023 4.860 4.900 4.580 4.620 887,477 -0.22(-4.55%)
Sep 18, 2023 4.680 5.000 4.680 4.840 1,406,862 +0.01(+0.21%)
Sep 15, 2023 4.760 4.835 4.620 4.830 6,737,176 +0.07(+1.47%)
Sep 14, 2023 4.710 4.885 4.580 4.760 952,111 +0.05(+1.06%)
Sep 13, 2023 4.720 4.830 4.510 4.710 853,332 -0.12(-2.48%)
Sep 12, 2023 4.710 4.980 4.650 4.830 417,888 +0.08(+1.68%)
Sep 11, 2023 4.640 4.905 4.640 4.750 394,832 +0.12(+2.59%)
Sep 08, 2023 4.760 4.900 4.620 4.630 444,846 -0.14(-2.94%)
Sep 07, 2023 4.760 4.990 4.700 4.770 567,044 -0.05(-1.04%)
Sep 06, 2023 5.030 5.050 4.630 4.820 904,962 -0.21(-4.17%)
Sep 05, 2023 4.450 5.080 4.450 5.030 1,103,117 +0.60(+13.54%)
Sep 01, 2023 4.580 4.580 4.400 4.430 356,273 -0.10(-2.21%)
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 4.200 360,829 -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 +0.52(+16.95%)
May 08, 2023 3.107 3.241 2.999 3.050 109,302 +0.01(+0.46%)
May 05, 2023 2.835 3.154 2.765 3.036 223,542 +0.29(+10.40%)
May 04, 2023 2.900 3.001 2.700 2.750 162,754 -0.25(-8.36%)
May 03, 2023 2.848 3.111 2.705 3.001 187,742 +0.20(+7.18%)
May 02, 2023 2.599 2.887 2.500 2.800 279,555 -0.10(-3.45%)
May 01, 2023 3.064 3.064 2.850 2.900 151,181 -0.07(-2.36%)
Apr 28, 2023 2.666 3.178 2.585 2.970 492,723 +0.44(+17.30%)
Apr 27, 2023 2.101 2.585 2.033 2.532 396,925 +0.14(+5.99%)
Apr 26, 2023 2.301 2.446 1.800 2.389 508,565 -0.14(-5.65%)
Apr 25, 2023 2.800 2.948 2.401 2.532 545,973 -0.40(-13.64%)
Apr 24, 2023 3.250 3.348 2.835 2.932 626,654 -0.61(-17.18%)
Apr 21, 2023 3.376 3.690 3.310 3.540 338,329 +0.03(+0.85%)
Apr 20, 2023 3.600 3.789 3.400 3.510 375,499 -0.28(-7.39%)
Apr 19, 2023 3.350 4.177 3.300 3.790 1,116,483 +0.29(+8.29%)
Apr 18, 2023 3.498 3.710 3.335 3.500 747,690 -0.25(-6.67%)
Apr 17, 2023 3.709 4.200 3.500 3.750 1,779,442 +0.27(+7.76%)
Apr 14, 2023 3.550 3.855 3.128 3.480 2,814,085 -0.80(-18.67%)
Apr 13, 2023 5.000 5.790 4.051 4.279 12,106,590 -0.14(-3.26%)
Apr 12, 2023 3.015 6.490 2.860 4.423 37,113,016 +2.36(+114.60%)
Apr 11, 2023 2.621 3.040 1.910 2.061 11,129,094 +0.73(+54.96%)
Apr 10, 2023 1.370 1.399 1.295 1.330 1,821,334 -0.00(-0.37%)
Apr 06, 2023 1.348 1.369 1.260 1.335 214,870 -0.05(-3.47%)
Apr 05, 2023 1.400 1.550 1.313 1.383 805,680 -0.04(-2.61%)
Apr 04, 2023 1.400 1.430 1.343 1.420 206,100 +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.