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 )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2018 0.8481 0.8481 0.8481 0 -0.03(-3.17%)
Mar 28, 2018 0.8563 0.9135 0.8563 0.8759 6,352,040 +0.02(+2.49%)
Mar 27, 2018 0.8677 0.8710 0.8514 0.8547 3,479,637 -0.01(-0.95%)
Mar 26, 2018 0.8727 0.8727 0.8514 0.8628 3,190,103 +0.00(+0.57%)
Mar 23, 2018 0.8972 0.8972 0.8530 0.8579 4,829,514 -0.03(-3.85%)
Mar 22, 2018 0.9053 0.9119 0.8906 0.8923 9,263,404 -0.02(-1.80%)
Mar 21, 2018 0.9249 0.9380 0.9070 0.9086 7,619,845 +0.25(+39.00%)
Mar 20, 2018 0.6651 0.6697 0.6399 0.6537 14,881,548 -0.01(-1.72%)
Mar 19, 2018 0.6973 0.6973 0.6583 0.6651 12,794,569 +0.01(+1.40%)
Mar 16, 2018 0.6479 0.6674 0.6422 0.6560 12,521,085 +0.01(+1.42%)
Mar 15, 2018 0.6927 0.6938 0.6399 0.6468 12,906,822 -0.04(-6.23%)
Mar 14, 2018 0.7145 0.7179 0.6892 0.6898 7,966,850 -0.03(-3.61%)
Mar 13, 2018 0.7133 0.7374 0.6892 0.7156 27,968,820 -0.07(-8.37%)
Mar 12, 2018 0.7936 0.7936 0.7569 0.7810 12,736,294 -0.01(-1.73%)
Mar 09, 2018 0.8177 0.8274 0.7844 0.7947 12,622,690 -0.02(-1.98%)
Mar 08, 2018 0.8555 0.8589 0.8096 0.8108 8,727,720 -0.05(-5.48%)
Mar 07, 2018 0.8693 0.8853 0.8487 0.8578 8,465,554 -0.02(-2.73%)
Mar 06, 2018 0.8819 0.8876 0.8635 0.8819 5,308,495 -0.00(-0.13%)
Mar 05, 2018 0.8612 0.9002 0.8555 0.8830 8,075,954 +0.02(+2.26%)
Mar 02, 2018 0.8555 0.8853 0.8509 0.8635 12,769,988 +0.00(+0.53%)
Mar 01, 2018 0.8658 0.8865 0.8544 0.8589 5,932,662 -0.00(-0.53%)
Feb 28, 2018 0.8647 0.8956 0.8532 0.8635 11,328,000 +0.00(+0.40%)
Feb 27, 2018 0.8830 0.9060 0.8578 0.8601 7,013,294 -0.02(-2.72%)
Feb 26, 2018 0.8498 0.9048 0.8452 0.8842 16,109,006 +0.04(+4.33%)
Feb 23, 2018 0.8509 0.8544 0.8372 0.8475 3,812,530 +0.01(+0.68%)
Feb 22, 2018 0.8417 2,938,859 +0.01(+1.24%)
Feb 21, 2018 0.8177 0.8521 0.8171 0.8314 5,585,703 +0.02(+1.97%)
Feb 20, 2018 0.8073 0.8188 0.8005 0.8154 5,092,100 +0.01(+0.85%)
Feb 16, 2018 0.8085 0.8085 0.8085 0 +0.01(+0.71%)
Feb 15, 2018 0.8142 0.8142 0.7982 0.8028 3,430,805 -0.01(-1.27%)
Feb 14, 2018 0.7913 0.8223 0.7799 0.8131 6,323,631 +0.01(+1.87%)
Feb 13, 2018 0.7867 0.8068 0.7856 0.7982 3,709,434 +0.01(+0.72%)
Feb 12, 2018 0.7787 0.7995 0.7695 0.7924 3,514,612 +0.02(+2.37%)
Feb 09, 2018 0.7810 0.7913 0.7471 0.7741 4,551,278 -0.00(-0.15%)
Feb 08, 2018 0.7947 0.7752 0.7752 4,462,439 +0.00(+0.00%)
Feb 07, 2018 0.7603 0.7894 0.7603 0.7752 3,772,619 +0.01(+1.96%)
Feb 06, 2018 0.7454 0.7649 0.7375 0.7603 4,514,375 -0.00(-0.53%)
Feb 05, 2018 0.7901 0.7970 0.7626 0.7643 4,219,928 -0.03(-3.27%)
Feb 02, 2018 0.7856 0.8085 0.7775 0.7901 6,908,463 +0.00(+0.58%)
Feb 01, 2018 0.7684 0.7924 0.7614 0.7856 3,501,925 +0.02(+2.24%)
Jan 31, 2018 0.7592 0.7867 0.7592 0.7684 2,792,398 +0.01(+1.21%)
Jan 30, 2018 0.7626 0.7684 0.7534 0.7592 2,923,433 -0.01(-0.75%)
Jan 29, 2018 0.7580 0.7764 0.7523 0.7649 4,651,767 +0.01(+1.21%)
Jan 26, 2018 0.7592 0.7649 0.7466 0.7557 3,398,672 -0.00(-0.30%)
Jan 25, 2018 0.7695 0.7695 0.7431 0.7580 3,580,187 +0.00(+0.15%)
Jan 24, 2018 0.7615 0.7666 0.7339 0.7569 6,286,379 -0.00(-0.60%)
Jan 23, 2018 0.7649 0.7706 0.7534 0.7615 2,726,981 -0.00(-0.45%)
Jan 22, 2018 0.7534 0.7649 0.7523 0.7649 2,892,861 +0.01(+1.68%)
Jan 19, 2018 0.7420 0.7557 0.7351 0.7523 3,062,482 +0.01(+1.23%)
Jan 18, 2018 0.7317 0.7454 0.7248 0.7431 3,009,761 +0.01(+2.05%)
Jan 17, 2018 0.7294 0.7383 0.7202 0.7282 2,889,024 +0.00(+0.16%)
Jan 16, 2018 0.7523 0.7569 0.7259 0.7271 3,603,670 -0.02(-3.06%)
Jan 12, 2018 0.7500 0.7500 0.7500 0 +0.02(+2.99%)
Jan 11, 2018 0.7133 0.7362 0.7099 0.7282 10,172,167 +0.02(+2.58%)
Jan 10, 2018 0.7099 4,835,898 +0.00(+0.65%)
Jan 09, 2018 0.7454 0.7500 0.7053 0.7053 6,755,253 -0.04(-5.38%)
Jan 08, 2018 0.7592 0.7615 0.7443 0.7454 4,123,651 -0.01(-1.66%)
Jan 05, 2018 0.7649 0.7695 0.7500 0.7580 3,344,337 -0.01(-0.75%)
Jan 04, 2018 0.7810 0.7844 0.7580 0.7638 5,122,637 -0.02(-2.06%)
Jan 03, 2018 0.8028 0.8039 0.7706 0.7798 3,393,788 -0.02(-2.86%)
Jan 02, 2018 0.7924 0.8085 0.7881 0.8028 4,777,544 +0.02(+2.04%)
Dec 29, 2017 0.7867 0.7867 0.7867 0 +0.01(+1.18%)
Dec 28, 2017 0.7706 0.7856 0.7661 0.7775 4,811,169 +0.01(+1.35%)
Dec 27, 2017 0.7856 0.7901 0.7638 0.7672 3,438,923 -0.02(-2.05%)
Dec 26, 2017 0.7798 0.8062 0.7798 0.7833 3,854,744 +0.00(+0.59%)
Dec 22, 2017 0.8498 0.8498 0.7764 0.7787 11,618,602 -0.08(-8.86%)
Dec 21, 2017 0.8280 0.8647 0.8280 0.8544 7,899,654 +0.03(+3.76%)
Dec 20, 2017 0.8073 0.8245 0.8016 0.8234 4,184,586 +0.02(+2.43%)
Dec 19, 2017 0.7993 0.8073 0.7913 0.8039 9,705,413 +0.00(+0.57%)
Dec 18, 2017 0.8039 0.8102 0.7901 0.7993 12,137,458 +0.00(+0.58%)
Dec 15, 2017 0.8050 0.8131 0.7890 0.7947 16,256,287 -0.01(-1.00%)
Dec 14, 2017 0.7959 0.8085 0.7936 0.8028 9,816,671 +0.01(+1.16%)
Dec 13, 2017 0.7867 0.8028 0.7832 0.7936 9,376,800 +0.01(+1.02%)
Dec 12, 2017 0.7878 0.7982 0.7833 0.7856 4,519,381 +0.00(+0.44%)
Dec 11, 2017 0.7603 0.7833 0.7603 0.7821 6,391,481 +0.02(+3.02%)
Dec 08, 2017 0.7821 0.7821 0.7362 0.7592 4,219,579 -0.02(-2.36%)
Dec 07, 2017 0.7546 0.7959 0.7489 0.7775 6,320,283 +0.03(+3.51%)
Dec 06, 2017 0.7477 0.7569 0.7454 0.7511 4,110,082 +0.00(+0.00%)
Dec 05, 2017 0.7718 0.7477 0.7511 5,100,375 -0.01(-0.91%)
Dec 04, 2017 0.7294 0.7718 0.7213 0.7580 7,802,757 +0.04(+5.09%)
Dec 01, 2017 0.7167 0.7420 0.7035 0.7213 4,332,773 +0.00(+0.64%)
Nov 30, 2017 0.7397 0.7511 0.7041 0.7167 5,410,597 -0.02(-2.95%)
Nov 29, 2017 0.7190 0.7483 0.7179 0.7385 7,373,952 +0.02(+2.71%)
Nov 28, 2017 0.6961 0.7202 0.6869 0.7190 9,169,413 +0.03(+3.98%)
Nov 27, 2017 0.6881 0.7087 0.6846 0.6915 4,886,588 +0.00(+0.50%)
Nov 24, 2017 0.6743 0.6904 0.6697 0.6881 3,155,367 +0.02(+2.56%)
Nov 22, 2017 0.6571 0.6869 0.6571 0.6709 10,011,074 +0.02(+2.63%)
Nov 21, 2017 0.6594 0.6617 0.6468 0.6537 5,594,196 -0.00(-0.52%)
Nov 20, 2017 0.6640 0.6651 0.6479 0.6571 6,423,736 -0.01(-1.21%)
Nov 17, 2017 0.6640 0.6829 0.6628 0.6651 4,295,644 +0.00(+0.17%)
Nov 16, 2017 0.6560 0.6743 0.6537 0.6640 4,239,112 +0.01(+1.40%)
Nov 15, 2017 0.6479 0.6674 0.6330 0.6548 5,509,831 +0.23(+53.08%)
Nov 14, 2017 0.4083 0.4292 0.4072 0.4278 14,978,692 +0.02(+4.22%)
Nov 13, 2017 0.4061 0.4148 0.3967 0.4104 11,716,892 +0.01(+1.43%)
Nov 10, 2017 0.4133 0.4202 0.4032 0.4047 9,728,934 -0.01(-1.75%)
Nov 09, 2017 0.4039 0.4202 0.3989 0.4119 11,068,930 +0.01(+1.42%)
Nov 08, 2017 0.4119 0.4184 0.3866 0.4061 22,444,014 -0.02(-3.76%)
Nov 07, 2017 0.4905 0.5013 0.4148 0.4220 42,194,380 -0.08(-16.07%)
Nov 06, 2017 0.4804 0.5064 0.4761 0.5028 7,984,745 +0.02(+4.19%)
Nov 03, 2017 0.4833 0.4855 0.4746 0.4826 8,225,020 -0.00(-0.15%)
Nov 02, 2017 0.4819 0.4898 0.4782 0.4833 5,854,245 -0.00(-0.15%)
Nov 01, 2017 0.4898 0.4984 0.4797 0.4840 4,776,429 -0.00(-0.30%)
Oct 31, 2017 0.4883 0.4898 0.4800 0.4855 8,086,181 +0.00(+0.00%)
Oct 30, 2017 0.4963 0.5013 0.4804 0.4855 7,482,123 -0.01(-2.32%)
Oct 27, 2017 0.5035 0.5093 0.4894 0.4970 5,136,551 -0.01(-1.15%)
Oct 26, 2017 0.4984 0.5107 0.4984 0.5028 5,051,737 +0.00(+0.72%)
Oct 25, 2017 0.4999 0.5093 0.4941 0.4992 5,108,839 -0.00(-0.72%)
Oct 24, 2017 0.5071 0.5100 0.4992 0.5028 7,107,084 -0.01(-0.99%)
Oct 23, 2017 0.5071 0.5172 0.5049 0.5078 5,751,506 -0.00(-0.14%)
Oct 20, 2017 0.5194 0.5201 0.5078 0.5085 4,240,328 -0.01(-1.12%)
Oct 19, 2017 0.4977 0.5165 0.4977 0.5143 21,825,302 +0.01(+2.89%)
Oct 18, 2017 0.4992 0.5078 0.4948 0.4999 4,582,193 +0.00(+0.87%)
Oct 17, 2017 0.5021 0.5100 0.4934 0.4956 5,347,507 -0.01(-1.58%)
Oct 16, 2017 0.5049 0.5114 0.5002 0.5035 5,898,705 -0.00(-0.71%)
Oct 13, 2017 0.5057 0.5129 0.5021 0.5071 7,767,329 +0.00(+0.29%)
Oct 12, 2017 0.4912 0.5071 0.4790 0.5057 10,889,624 +0.01(+2.49%)
Oct 11, 2017 0.5021 0.5042 0.4883 0.4934 7,209,519 -0.01(-1.30%)
Oct 10, 2017 0.5049 0.5114 0.4970 0.4999 7,896,825 -0.01(-1.00%)
Oct 09, 2017 0.5316 0.5316 0.5021 0.5049 10,503,869 -0.03(-5.15%)
Oct 06, 2017 0.5403 0.5403 0.5266 0.5323 6,095,187 -0.01(-1.73%)
Oct 05, 2017 0.5417 0.5446 0.5323 0.5417 5,888,432 +0.00(+0.67%)
Oct 04, 2017 0.5316 0.5414 0.5277 0.5381 9,638,962 +0.01(+1.22%)
Oct 03, 2017 0.5230 0.5323 0.5186 0.5316 10,717,153 +0.01(+2.08%)
Oct 02, 2017 0.5028 0.5222 0.5028 0.5208 9,562,493 +0.02(+3.44%)
Sep 29, 2017 0.5057 0.5078 0.4984 0.5035 9,120,038 -0.01(-0.99%)
Sep 28, 2017 0.5114 0.5150 0.5010 0.5085 5,661,118 -0.00(-0.56%)
Sep 27, 2017 0.4977 0.5121 0.4941 0.5114 11,353,887 +0.02(+3.05%)
Sep 26, 2017 0.4999 0.5064 0.4948 0.4963 3,759,555 -0.00(-0.72%)
Sep 25, 2017 0.5013 0.5078 0.4927 0.4999 8,141,758 -0.00(-0.57%)
Sep 22, 2017 0.4912 0.5059 0.4876 0.5028 11,760,298 +0.01(+2.65%)
Sep 21, 2017 0.4811 0.4941 0.4790 0.4898 14,257,352 +0.01(+1.80%)
Sep 20, 2017 0.4775 0.4833 0.4696 0.4811 8,782,568 +0.01(+1.06%)
Sep 19, 2017 0.4948 0.4948 0.4739 0.4761 9,917,999 -0.02(-4.07%)
Sep 18, 2017 0.5049 0.5258 0.4927 0.4963 33,533,266 +0.00(+0.15%)
Sep 15, 2017 0.4198 0.4977 0.4169 0.4956 45,599,012 +0.08(+18.24%)
Sep 14, 2017 0.4169 0.4205 0.4112 0.4191 6,649,642 +0.00(+0.00%)
Sep 13, 2017 0.4003 0.4191 0.4003 0.4191 11,372,810 +0.02(+4.50%)
Sep 12, 2017 0.3852 0.4025 0.3816 0.4011 11,680,446 +0.02(+4.51%)
Sep 11, 2017 0.3737 0.3859 0.3737 0.3838 8,146,902 +0.01(+3.30%)
Sep 08, 2017 0.3816 0.3859 0.3693 0.3715 11,265,065 -0.01(-3.38%)
Sep 07, 2017 0.4011 0.4047 0.3816 0.3845 18,977,580 -0.02(-3.96%)
Sep 06, 2017 0.4054 0.4097 0.3967 0.4003 7,317,665 -0.01(-1.25%)
Sep 05, 2017 0.4047 0.4133 0.4025 0.4054 9,019,655 +0.00(+0.54%)
Sep 01, 2017 0.3902 0.4054 0.3902 0.4032 8,948,080 +0.01(+3.33%)
Aug 31, 2017 0.3910 0.3960 0.3884 0.3902 6,421,580 +0.00(+0.19%)
Aug 30, 2017 0.3888 0.3910 0.3816 0.3895 7,750,485 -0.00(-0.37%)
Aug 29, 2017 0.3982 0.4018 0.3888 0.3910 9,059,636 -0.01(-2.34%)
Aug 28, 2017 0.4054 0.4068 0.3917 0.4003 9,579,975 -0.00(-0.36%)
Aug 25, 2017 0.4061 0.4003 0.4018 5,253,750 -0.00(-0.54%)
Aug 24, 2017 0.3996 0.4076 0.3989 0.4039 6,220,939 +0.00(+1.08%)
Aug 23, 2017 0.3982 0.4003 0.3939 0.3996 8,685,470 +0.00(+0.36%)
Aug 22, 2017 0.3931 0.3989 0.3888 0.3982 7,971,353 +0.01(+1.28%)
Aug 21, 2017 0.3982 0.4003 0.3838 0.3931 6,788,301 -0.01(-1.27%)
Aug 18, 2017 0.3960 0.4054 0.3902 0.3982 19,385,836 -0.00(-0.18%)
Aug 17, 2017 0.4133 0.4140 0.3982 0.3989 8,387,552 -0.01(-3.49%)
Aug 16, 2017 0.4047 0.4188 0.4047 0.4133 11,720,566 +0.01(+2.69%)
Aug 15, 2017 0.4025 0.4039 0.3910 0.4025 12,963,784 -0.00(-0.18%)
Aug 14, 2017 0.4155 0.4187 0.4003 0.4032 14,321,386 -0.01(-2.27%)
Aug 11, 2017 0.4191 0.4220 0.4061 0.4126 13,230,690 -0.01(-1.21%)
Aug 10, 2017 0.4364 0.4390 0.4148 0.4177 21,402,352 -0.02(-4.46%)
Aug 09, 2017 0.4451 0.4681 0.4306 0.4371 30,583,762 +0.13(+42.92%)
Aug 08, 2017 0.3191 0.3248 0.3020 0.3058 39,105,640 -0.01(-3.88%)
Aug 07, 2017 0.3258 0.3272 0.3020 0.3182 32,143,116 -0.01(-2.76%)
Aug 04, 2017 0.3320 0.3206 0.3272 36,484,472 +0.01(+2.23%)
Aug 03, 2017 0.2873 0.3229 0.2873 0.3201 55,232,692 +0.04(+12.90%)
Aug 02, 2017 0.3424 0.3424 0.2783 0.2835 61,452,564 -0.06(-17.77%)
Aug 01, 2017 0.3405 0.3457 0.3358 0.3448 11,982,316 +0.01(+1.54%)
Jul 31, 2017 0.3486 0.3500 0.3381 0.3396 12,783,423 -0.01(-2.46%)
Jul 28, 2017 0.3538 0.3590 0.3448 0.3481 7,854,847 -0.01(-1.87%)
Jul 27, 2017 0.3662 0.3709 0.3491 0.3548 11,716,292 -0.01(-2.99%)
Jul 26, 2017 0.3576 0.3657 0.3576 0.3657 14,561,919 +0.01(+2.39%)
Jul 25, 2017 0.3538 0.3600 0.3495 0.3571 15,262,208 +0.00(+1.35%)
Jul 24, 2017 0.3567 0.3605 0.3524 0.3524 10,906,110 -0.00(-1.20%)
Jul 21, 2017 0.3581 0.3590 0.3505 0.3567 12,911,908 +0.00(+0.27%)
Jul 20, 2017 0.3590 0.3476 0.3557 19,507,886 +0.00(+1.08%)
Jul 19, 2017 0.3467 0.3662 0.3424 0.3519 25,693,184 +0.02(+6.01%)
Jul 18, 2017 0.3362 0.3391 0.3310 0.3320 12,633,944 -0.00(-1.41%)
Jul 17, 2017 0.3424 0.3429 0.3315 0.3367 14,851,190 -0.00(-1.25%)
Jul 14, 2017 0.3419 0.3467 0.3400 0.3410 12,151,503 -0.00(-0.28%)
Jul 13, 2017 0.3434 0.3443 0.3381 0.3419 12,707,368 -0.00(-0.14%)
Jul 12, 2017 0.3491 0.3550 0.3415 0.3424 10,694,853 -0.01(-1.50%)
Jul 11, 2017 0.3419 0.3500 0.3398 0.3476 5,465,994 +0.01(+1.53%)
Jul 10, 2017 0.3462 0.3462 0.3400 0.3424 5,812,727 -0.00(-0.83%)
Jul 07, 2017 0.3410 0.3457 0.3396 0.3453 7,410,666 +0.00(+1.25%)
Jul 06, 2017 0.3491 0.3495 0.3405 0.3410 7,578,863 -0.01(-2.71%)
Jul 05, 2017 0.3576 0.3581 0.3448 0.3505 8,698,130 -0.01(-1.99%)
Jul 03, 2017 0.3533 0.3600 0.3505 0.3576 5,799,672 +0.01(+1.48%)
Jun 30, 2017 0.3562 0.3562 0.3467 0.3524 8,536,418 -0.00(-0.80%)
Jun 29, 2017 0.3624 0.3628 0.3519 0.3552 6,186,244 -0.01(-1.97%)
Jun 28, 2017 0.3538 0.3628 0.3519 0.3624 7,567,556 +0.01(+2.69%)
Jun 27, 2017 0.3552 0.3581 0.3500 0.3529 9,808,721 -0.00(-0.67%)
Jun 26, 2017 0.3567 0.3599 0.3526 0.3552 9,131,089 +0.00(+0.13%)
Jun 23, 2017 0.3557 0.3548 21,827,676 +0.01(+1.91%)
Jun 22, 2017 0.3586 0.3633 0.3438 0.3481 14,175,978 -0.01(-3.17%)
Jun 21, 2017 0.3671 0.3671 0.3581 0.3595 15,560,196 -0.01(-2.32%)
Jun 20, 2017 0.3700 0.3733 0.3652 0.3681 9,177,581 -0.00(-1.27%)
Jun 19, 2017 0.3728 0.3776 0.3709 0.3728 11,843,766 +0.00(+0.13%)
Jun 16, 2017 0.3695 0.3738 0.3671 0.3723 16,594,395 -0.00(-0.25%)
Jun 15, 2017 0.3733 0.3766 0.3700 0.3733 9,122,498 -0.00(-0.13%)
Jun 14, 2017 0.3676 0.3757 0.3643 0.3738 8,627,949 +0.01(+1.81%)
Jun 13, 2017 0.3709 0.3766 0.3652 0.3671 21,538,088 -0.00(-0.77%)
Jun 12, 2017 0.3728 0.3947 0.3695 0.3700 27,620,988 -0.00(-0.64%)
Jun 09, 2017 0.3562 0.3790 0.3531 0.3723 35,656,396 +0.02(+4.53%)
Jun 08, 2017 0.3476 0.3571 0.3472 0.3562 28,770,198 +0.01(+2.60%)
Jun 07, 2017 0.3429 0.3576 0.3415 0.3472 29,681,912 +0.00(+0.83%)
Jun 06, 2017 0.3481 0.3495 0.3396 0.3443 16,354,269 -0.00(-1.23%)
Jun 05, 2017 0.3486 0.3514 0.3448 0.3486 13,384,558 +0.00(+0.00%)
Jun 02, 2017 0.3519 0.3562 0.3467 0.3486 18,902,772 -0.00(-0.94%)
Jun 01, 2017 0.3457 0.3524 0.3419 0.3519 15,349,486 +0.01(+1.93%)
May 31, 2017 0.3453 0.3486 0.3384 0.3453 10,870,251 +0.00(+0.41%)
May 30, 2017 0.3524 0.3562 0.3424 0.3438 16,542,491 -0.01(-2.95%)
May 26, 2017 0.3538 0.3548 0.3462 0.3543 16,741,326 +0.00(+0.00%)
May 25, 2017 0.3557 0.3586 0.3505 0.3543 11,768,953 -0.00(-0.27%)
May 24, 2017 0.3595 0.3598 0.3505 0.3552 12,107,896 -0.00(-0.80%)
May 23, 2017 0.3671 0.3681 0.3576 0.3581 15,612,352 -0.01(-2.21%)
May 22, 2017 0.3628 0.3695 0.3626 0.3662 16,155,562 +0.00(+1.05%)
May 19, 2017 0.3514 0.3647 0.3495 0.3624 18,878,956 +0.01(+2.83%)
May 18, 2017 0.3533 0.3595 0.3519 0.3524 15,214,684 -0.00(-0.67%)
May 17, 2017 0.3491 0.3581 0.3431 0.3548 18,541,510 +0.00(+0.81%)
May 16, 2017 0.3638 0.3690 0.3495 0.3519 18,435,092 +0.09(+33.51%)
May 15, 2017 0.2673 0.2691 0.2609 0.2636 36,079,844 -0.00(-1.27%)
May 12, 2017 0.2721 0.2758 0.2666 0.2670 26,372,508 -0.00(-1.51%)
May 11, 2017 0.2826 0.2833 0.2695 0.2711 30,697,732 -0.01(-4.32%)
May 10, 2017 0.2884 0.2945 0.2826 0.2833 31,166,356 -0.01(-1.77%)
May 09, 2017 0.2864 0.2993 0.2840 0.2884 43,364,612 +0.00(+0.53%)
May 08, 2017 0.2962 0.3023 0.2848 0.2869 71,120,176 -0.01(-2.65%)
May 05, 2017 0.3231 0.3401 0.2836 0.2947 112,416,296 -0.10(-26.07%)
May 04, 2017 0.4051 0.4083 0.3955 0.3986 14,201,889 -0.01(-1.51%)
May 03, 2017 0.4071 0.4102 0.4030 0.4047 18,220,176 -0.00(-1.16%)
May 02, 2017 0.4091 0.4136 0.4078 0.4095 9,581,901 -0.00(-0.08%)
May 01, 2017 0.4064 0.4125 0.4034 0.4098 19,542,864 +0.01(+1.52%)
Apr 28, 2017 0.4105 0.4105 0.3983 0.4037 13,800,892 -0.01(-1.58%)
Apr 27, 2017 0.4183 0.4214 0.4095 0.4102 8,853,209 -0.01(-1.87%)
Apr 26, 2017 0.4200 0.4216 0.4163 0.4180 26,467,450 -0.00(-0.49%)
Apr 25, 2017 0.4224 0.4255 0.4197 0.4200 9,874,107 -0.00(-0.16%)
Apr 24, 2017 0.4285 0.4285 0.4170 0.4207 10,076,487 -0.00(-0.88%)
Apr 21, 2017 0.4285 0.4285 0.4231 0.4244 8,239,542 -0.00(-1.03%)
Apr 20, 2017 0.4248 0.4321 0.4241 0.4289 10,522,323 +0.00(+1.12%)
Apr 19, 2017 0.4217 0.4241 0.4187 0.4241 7,136,874 +0.00(+1.05%)
Apr 18, 2017 0.4108 0.4122 0.4108 0.4197 9,818,330 +0.01(+1.40%)
Apr 17, 2017 0.4108 0.4156 0.4097 0.4139 6,757,195 +0.00(+0.66%)
Apr 13, 2017 0.4176 0.4183 0.4074 0.4112 15,026,699 -0.01(-1.71%)
Apr 12, 2017 0.4248 0.4248 0.4178 0.4183 7,947,336 -0.01(-1.28%)
Apr 11, 2017 0.4221 0.4248 0.4187 0.4238 10,124,296 +0.00(+0.40%)
Apr 10, 2017 0.4193 0.4241 0.4176 0.4221 7,267,394 +0.01(+1.22%)
Apr 07, 2017 0.4200 0.4221 0.4146 0.4170 8,912,750 -0.00(-0.81%)
Apr 06, 2017 0.4272 0.4289 0.4187 0.4204 13,790,013 -0.01(-1.28%)
Apr 05, 2017 0.4306 0.4333 0.4250 0.4258 12,202,933 -0.00(-0.71%)
Apr 04, 2017 0.4241 0.4292 0.4210 0.4289 7,427,904 +0.00(+1.04%)
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.