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 )

4.500 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2023 1.300 1.500 1.320 1.420 302,740 +0.10(+7.49%)
Mar 31, 2023 1.372 1.372 1.250 1.321 343,141 -0.11(-7.88%)
Mar 30, 2023 1.260 1.530 1.200 1.434 1,759,307 +0.29(+25.68%)
Mar 29, 2023 1.130 1.170 1.130 1.141 514,359 -0.03(-2.48%)
Mar 28, 2023 1.200 1.310 1.125 1.170 782,459 -0.03(-2.26%)
Mar 27, 2023 1.200 1.300 1.160 1.197 324,724 -0.10(-7.92%)
Mar 24, 2023 1.367 1.400 1.208 1.300 538,906 -0.03(-2.48%)
Mar 23, 2023 1.244 1.695 1.221 1.333 2,269,424 +0.08(+6.13%)
Mar 22, 2023 1.200 1.349 1.140 1.256 657,330 +0.08(+6.44%)
Mar 21, 2023 1.200 1.299 1.113 1.180 623,278 -0.07(-5.60%)
Mar 20, 2023 1.200 1.590 1.102 1.250 1,613,046 +0.20(+19.05%)
Mar 17, 2023 1.300 1.380 1.008 1.050 1,259,989 -0.37(-26.21%)
Mar 16, 2023 1.800 1.816 1.423 1.423 343,018 -0.28(-16.29%)
Mar 15, 2023 1.800 1.901 1.700 1.700 86,877 -0.10(-5.56%)
Mar 14, 2023 1.830 1.880 1.750 1.800 49,278 +0.06(+3.51%)
Mar 13, 2023 1.900 1.872 1.600 1.739 95,265 -0.06(-3.39%)
Mar 10, 2023 2.000 2.041 1.751 1.800 236,982 -0.46(-20.46%)
Mar 09, 2023 2.216 2.341 2.216 2.263 30,383 +0.00(+0.04%)
Mar 08, 2023 2.200 2.394 2.215 2.262 36,100 -0.04(-1.57%)
Mar 07, 2023 2.311 2.400 2.200 2.298 55,598 -0.03(-1.16%)
Mar 06, 2023 2.320 2.439 2.201 2.325 74,133 -0.00(-0.21%)
Mar 03, 2023 2.349 2.500 2.269 2.330 92,397 +0.01(+0.43%)
Mar 02, 2023 2.200 2.322 2.168 2.320 63,164 +0.14(+6.32%)
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.