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 (%)
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%)
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.