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

Namco Bandai Hlds ADR (OP: NCBDY )

10.08 -0.06 (-0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 16, 2024 10.09 10.13 10.06 10.08 33,919 -0.06(-0.57%)
May 15, 2024 10.06 10.18 10.06 10.14 23,889 -0.12(-1.19%)
May 14, 2024 10.34 10.42 10.20 10.26 29,266 +0.18(+1.79%)
May 13, 2024 9.990 10.16 9.990 10.08 26,663 +0.10(+1.00%)
May 10, 2024 9.800 10.06 9.800 9.980 10,248 +0.54(+5.72%)
May 09, 2024 9.446 9.570 9.390 9.440 50,969 -0.14(-1.46%)
May 08, 2024 9.500 9.580 9.470 9.580 13,949 -0.05(-0.54%)
May 07, 2024 9.660 9.740 9.632 9.632 27,240 -0.04(-0.39%)
May 06, 2024 9.850 10.00 9.660 9.670 37,650 -0.03(-0.31%)
May 03, 2024 9.720 9.750 9.620 9.700 9,689 +0.08(+0.83%)
May 02, 2024 9.645 9.790 9.480 9.620 21,021 +0.07(+0.73%)
May 01, 2024 9.572 9.572 9.330 9.550 50,301 +0.21(+2.25%)
Apr 30, 2024 9.340 9.400 9.305 9.340 29,876 -0.09(-0.90%)
Apr 29, 2024 9.440 9.610 9.300 9.425 38,970 +0.09(+0.91%)
Apr 26, 2024 9.410 9.440 9.260 9.340 20,127 -0.04(-0.43%)
Apr 25, 2024 9.310 9.490 9.110 9.380 38,999 +0.04(+0.43%)
Apr 24, 2024 9.490 9.540 9.340 9.340 30,427 -0.06(-0.64%)
Apr 23, 2024 9.485 9.620 9.350 9.400 52,327 +0.00(+0.00%)
Apr 22, 2024 9.105 9.490 9.100 9.400 84,036 +0.22(+2.40%)
Apr 19, 2024 9.230 9.260 9.110 9.180 28,096 -0.11(-1.18%)
Apr 18, 2024 9.285 9.340 9.270 9.290 56,975 +0.02(+0.22%)
Apr 17, 2024 9.280 9.290 9.230 9.270 50,408 -0.01(-0.11%)
Apr 16, 2024 9.280 9.320 9.270 9.280 74,378 +0.09(+0.98%)
Apr 15, 2024 9.395 9.479 9.190 9.190 67,019 -0.21(-2.23%)
Apr 12, 2024 9.290 9.480 9.230 9.400 52,666 +0.01(+0.15%)
Apr 11, 2024 9.320 9.390 9.250 9.386 75,721 +0.14(+1.50%)
Apr 10, 2024 9.244 9.300 9.240 9.248 25,474 -0.01(-0.13%)
Apr 09, 2024 9.260 9.260 9.040 9.260 37,726 +0.08(+0.87%)
Apr 08, 2024 9.230 9.230 9.080 9.180 51,178 +0.07(+0.77%)
Apr 05, 2024 9.100 9.170 9.050 9.110 24,071 +0.02(+0.22%)
Apr 04, 2024 9.230 9.230 9.090 9.090 29,353 -0.06(-0.66%)
Apr 03, 2024 9.105 9.159 9.100 9.150 28,498 +0.01(+0.11%)
Apr 02, 2024 9.000 9.150 9.000 9.139 46,107 -0.14(-1.55%)
Apr 01, 2024 9.360 9.360 9.240 9.283 50,867 +0.05(+0.57%)
Mar 28, 2024 9.000 9.240 9.000 9.230 39,318 -0.13(-1.39%)
Mar 27, 2024 9.450 9.540 9.360 9.360 34,878 -0.02(-0.21%)
Mar 26, 2024 9.380 9.400 9.130 9.380 41,949 +0.02(+0.26%)
Mar 25, 2024 9.250 9.410 9.160 9.356 64,886 -0.17(-1.83%)
Mar 22, 2024 9.650 9.650 9.500 9.530 651,796 -0.03(-0.31%)
Mar 21, 2024 9.250 9.597 9.250 9.560 131,287 -0.02(-0.21%)
Mar 20, 2024 9.170 9.580 9.170 9.580 29,816 +0.18(+1.91%)
Mar 19, 2024 9.240 9.475 9.240 9.400 602,538 +0.01(+0.11%)
Mar 18, 2024 9.250 9.506 9.160 9.390 615,772 -0.01(-0.11%)
Mar 15, 2024 9.396 9.420 9.350 9.400 451,721 -0.14(-1.47%)
Mar 14, 2024 9.690 9.775 9.490 9.540 67,999 +0.17(+1.81%)
Mar 13, 2024 9.500 9.500 9.350 9.370 20,978 -0.41(-4.21%)
Mar 12, 2024 9.660 9.900 9.660 9.782 51,383 +0.07(+0.74%)
Mar 11, 2024 9.686 9.908 9.680 9.710 47,772 -0.33(-3.29%)
Mar 08, 2024 9.470 10.04 9.470 10.04 39,995 +0.30(+3.11%)
Mar 07, 2024 9.420 9.950 9.410 9.738 151,830 -0.01(-0.13%)
Mar 06, 2024 9.500 9.800 9.500 9.750 41,497 +0.14(+1.46%)
Mar 05, 2024 9.350 9.640 9.350 9.610 40,546 -0.19(-1.94%)
Mar 04, 2024 9.510 9.880 9.510 9.800 230,995 -0.03(-0.31%)
Mar 01, 2024 10.07 10.07 9.510 9.830 1,182,722 -0.07(-0.71%)
Feb 29, 2024 10.00 10.06 9.750 9.900 1,447,187 +0.36(+3.77%)
Feb 28, 2024 9.682 9.682 9.500 9.540 39,729 -0.36(-3.64%)
Feb 27, 2024 9.943 10.15 9.845 9.900 68,167 +0.04(+0.41%)
Feb 26, 2024 9.925 9.990 9.860 9.860 67,265 -0.24(-2.38%)
Feb 23, 2024 10.09 10.15 10.09 10.10 42,645 -0.10(-0.98%)
Feb 22, 2024 9.870 10.50 9.870 10.20 389,645 +0.26(+2.62%)
Feb 21, 2024 9.880 9.940 9.610 9.940 303,049 +0.34(+3.54%)
Feb 20, 2024 9.650 9.680 9.476 9.600 1,647,846 +0.39(+4.23%)
Feb 16, 2024 9.220 9.600 9.140 9.210 916,277 +0.42(+4.78%)
Feb 15, 2024 9.000 9.000 8.720 8.790 698,984 -0.38(-4.14%)
Feb 14, 2024 9.500 9.500 9.070 9.170 78,789 -1.09(-10.62%)
Feb 13, 2024 10.56 10.67 10.22 10.26 43,479 -0.06(-0.58%)
Feb 12, 2024 10.64 10.64 10.04 10.32 36,205 +0.08(+0.78%)
Feb 09, 2024 10.24 10.30 10.18 10.24 42,892 -0.19(-1.82%)
Feb 08, 2024 10.47 10.47 10.20 10.43 49,456 +0.21(+2.05%)
Feb 07, 2024 10.19 10.24 10.16 10.22 53,438 -0.16(-1.54%)
Feb 06, 2024 10.46 10.46 10.28 10.38 78,715 -0.15(-1.42%)
Feb 05, 2024 10.50 10.58 10.43 10.53 336,224 -0.17(-1.59%)
Feb 02, 2024 10.60 10.70 10.57 10.70 33,073 +0.09(+0.85%)
Feb 01, 2024 10.57 10.62 10.54 10.61 17,723 -0.19(-1.76%)
Jan 31, 2024 10.46 10.90 10.46 10.80 29,728 +0.06(+0.56%)
Jan 30, 2024 10.89 10.89 10.68 10.74 31,943 -0.20(-1.83%)
Jan 29, 2024 10.95 10.95 10.74 10.94 151,045 +0.31(+2.92%)
Jan 26, 2024 10.57 10.72 10.57 10.63 53,958 +0.06(+0.57%)
Jan 25, 2024 10.72 10.86 10.56 10.57 45,743 +0.17(+1.63%)
Jan 24, 2024 10.39 10.48 10.35 10.40 105,311 +0.09(+0.87%)
Jan 23, 2024 10.15 10.36 10.15 10.31 46,818 -0.01(-0.10%)
Jan 22, 2024 10.32 10.32 10.27 10.32 117,175 +0.17(+1.67%)
Jan 19, 2024 10.09 10.19 10.02 10.15 178,489 -0.23(-2.22%)
Jan 18, 2024 10.38 10.41 10.34 10.38 115,806 -0.12(-1.14%)
Jan 17, 2024 10.60 10.60 10.39 10.50 45,844 +0.08(+0.76%)
Jan 16, 2024 10.43 10.55 10.39 10.42 110,293 -0.03(-0.33%)
Jan 12, 2024 10.33 10.51 10.33 10.45 59,684 +0.16(+1.59%)
Jan 11, 2024 10.26 10.29 10.21 10.29 303,393 +0.02(+0.24%)
Jan 10, 2024 10.28 10.30 9.976 10.27 173,910 +0.31(+3.11%)
Jan 09, 2024 10.04 10.11 9.820 9.955 20,794 +0.04(+0.45%)
Jan 08, 2024 10.21 10.21 9.820 9.910 107,145 +0.01(+0.07%)
Jan 05, 2024 9.948 10.07 9.440 9.903 61,799 +0.00(+0.04%)
Jan 04, 2024 9.945 10.16 9.620 9.900 75,777 +0.16(+1.64%)
Jan 03, 2024 9.842 9.965 9.740 9.740 28,242 -0.13(-1.37%)
Jan 02, 2024 10.15 10.15 9.655 9.875 81,652 -0.11(-1.05%)
Dec 29, 2023 9.580 10.00 9.580 9.980 35,319 +0.12(+1.22%)
Dec 28, 2023 9.590 10.20 9.590 9.860 100,323 +0.03(+0.31%)
Dec 27, 2023 9.440 9.870 9.440 9.830 97,029 +0.12(+1.24%)
Dec 26, 2023 9.720 9.720 9.620 9.710 138,415 +0.13(+1.36%)
Dec 22, 2023 9.430 9.690 9.430 9.580 46,027 -0.19(-1.94%)
Dec 21, 2023 9.430 9.950 9.430 9.770 128,220 +0.12(+1.24%)
Dec 20, 2023 9.670 9.850 9.490 9.650 38,117 +0.00(+0.00%)
Dec 19, 2023 9.250 9.800 9.250 9.650 117,092 +0.17(+1.79%)
Dec 18, 2023 9.295 9.510 9.190 9.480 243,357 +0.05(+0.53%)
Dec 15, 2023 9.370 9.515 9.370 9.430 94,268 -0.14(-1.46%)
Dec 14, 2023 9.475 9.640 9.310 9.570 78,571 +0.03(+0.31%)
Dec 13, 2023 9.060 9.570 9.060 9.540 74,863 +0.05(+0.53%)
Dec 12, 2023 9.330 9.630 9.330 9.490 142,845 -0.11(-1.15%)
Dec 11, 2023 9.340 9.697 9.340 9.600 451,145 +0.11(+1.16%)
Dec 08, 2023 9.250 9.561 9.250 9.490 107,000 -0.15(-1.56%)
Dec 07, 2023 9.550 9.670 9.550 9.640 163,374 +0.01(+0.10%)
Dec 06, 2023 10.11 10.11 9.537 9.630 130,284 +0.08(+0.78%)
Dec 05, 2023 9.588 9.588 9.530 9.555 92,707 +0.12(+1.33%)
Dec 04, 2023 9.396 9.490 9.250 9.430 159,681 -0.44(-4.46%)
Dec 01, 2023 9.490 9.880 9.490 9.870 67,392 -0.04(-0.40%)
Nov 30, 2023 10.01 10.01 9.860 9.910 96,486 -0.04(-0.40%)
Nov 29, 2023 9.870 10.18 9.690 9.950 42,337 -0.03(-0.30%)
Nov 28, 2023 10.04 10.04 9.805 9.980 92,286 -0.05(-0.55%)
Nov 27, 2023 10.04 10.07 10.01 10.04 61,083 -0.08(-0.84%)
Nov 24, 2023 10.41 10.41 9.950 10.12 55,715 -0.10(-1.00%)
Nov 22, 2023 9.950 10.29 9.950 10.22 29,440 +0.11(+1.11%)
Nov 21, 2023 10.15 10.29 9.960 10.11 42,302 -0.02(-0.20%)
Nov 20, 2023 10.46 10.46 10.10 10.13 115,368 -0.02(-0.20%)
Nov 17, 2023 10.24 10.46 10.06 10.15 28,703 +0.05(+0.50%)
Nov 16, 2023 10.11 10.45 10.10 10.10 72,460 -0.07(-0.69%)
Nov 15, 2023 9.900 10.24 9.900 10.17 60,889 -0.08(-0.78%)
Nov 14, 2023 9.850 10.26 9.850 10.25 59,766 +0.31(+3.12%)
Nov 13, 2023 9.850 10.00 9.850 9.940 148,235 -0.04(-0.37%)
Nov 10, 2023 9.932 9.980 9.873 9.977 30,889 -0.01(-0.13%)
Nov 09, 2023 10.03 10.38 9.990 9.990 51,596 +0.07(+0.71%)
Nov 08, 2023 10.03 10.04 9.870 9.920 39,949 -0.63(-5.97%)
Nov 07, 2023 10.71 10.71 10.33 10.55 28,052 -0.23(-2.14%)
Nov 06, 2023 10.51 11.15 10.51 10.78 69,317 +0.05(+0.48%)
Nov 03, 2023 10.80 10.96 10.65 10.73 115,019 +0.18(+1.71%)
Nov 02, 2023 10.33 10.55 10.29 10.55 28,387 +0.22(+2.13%)
Nov 01, 2023 10.23 10.36 10.23 10.33 28,995 +0.00(+0.02%)
Oct 31, 2023 10.32 10.40 10.30 10.33 50,481 +0.13(+1.25%)
Oct 30, 2023 10.19 10.25 10.16 10.20 160,839 +0.00(+0.01%)
Oct 27, 2023 10.24 10.56 10.15 10.20 86,969 +0.09(+0.88%)
Oct 26, 2023 10.01 10.33 9.870 10.11 40,647 -0.14(-1.37%)
Oct 25, 2023 10.31 10.34 10.20 10.25 40,197 -0.12(-1.16%)
Oct 24, 2023 9.990 10.42 9.990 10.37 52,780 +0.06(+0.58%)
Oct 23, 2023 10.16 10.53 10.16 10.31 63,219 +0.02(+0.15%)
Oct 20, 2023 10.73 10.73 9.980 10.29 94,914 -0.04(-0.39%)
Oct 19, 2023 10.42 10.42 10.20 10.34 119,132 -0.05(-0.53%)
Oct 18, 2023 10.31 10.44 10.21 10.39 29,331 +0.12(+1.17%)
Oct 17, 2023 10.06 10.34 9.940 10.27 159,318 +0.22(+2.19%)
Oct 16, 2023 9.975 10.09 9.905 10.05 235,698 +0.07(+0.70%)
Oct 13, 2023 10.05 10.06 9.910 9.980 116,817 -0.12(-1.23%)
Oct 12, 2023 10.06 10.49 9.960 10.11 96,522 -0.15(-1.51%)
Oct 11, 2023 10.58 10.58 10.04 10.26 31,551 -0.08(-0.73%)
Oct 10, 2023 10.20 10.62 10.01 10.34 127,199 +0.11(+1.03%)
Oct 09, 2023 9.953 10.26 9.940 10.23 90,664 +0.22(+2.20%)
Oct 06, 2023 9.940 10.39 9.910 10.01 152,831 -0.28(-2.68%)
Oct 05, 2023 10.26 10.32 10.21 10.29 101,469 +0.23(+2.25%)
Oct 04, 2023 10.10 10.24 9.990 10.06 34,112 -0.08(-0.75%)
Oct 03, 2023 10.11 10.15 10.07 10.14 92,642 -0.03(-0.29%)
Oct 02, 2023 10.21 10.23 10.14 10.16 45,231 +0.04(+0.44%)
Sep 29, 2023 10.00 10.16 10.00 10.12 34,794 -0.17(-1.65%)
Sep 28, 2023 10.00 10.52 10.00 10.29 56,973 -0.11(-1.01%)
Sep 27, 2023 10.41 10.46 10.31 10.39 42,699 +0.04(+0.43%)
Sep 26, 2023 10.51 10.60 10.35 10.35 41,512 -0.20(-1.90%)
Sep 25, 2023 10.36 10.55 10.29 10.55 32,919 +0.21(+1.98%)
Sep 22, 2023 10.63 10.84 10.23 10.35 31,624 -0.18(-1.71%)
Sep 21, 2023 10.58 10.61 10.34 10.53 34,605 -0.26(-2.46%)
Sep 20, 2023 10.75 11.16 10.75 10.79 8,260 -0.20(-1.82%)
Sep 19, 2023 10.97 11.17 10.97 10.99 32,028 -0.13(-1.13%)
Sep 18, 2023 10.75 11.43 10.75 11.12 44,146 +0.12(+1.05%)
Sep 15, 2023 11.31 11.49 10.85 11.00 66,852 -0.26(-2.27%)
Sep 14, 2023 11.12 11.53 10.93 11.26 11,101 +0.19(+1.72%)
Sep 13, 2023 10.75 11.23 10.75 11.06 14,039 +0.05(+0.45%)
Sep 12, 2023 11.00 11.16 11.00 11.02 8,479 -0.05(-0.49%)
Sep 11, 2023 11.41 11.41 11.03 11.07 13,714 -0.13(-1.20%)
Sep 08, 2023 11.02 11.48 11.02 11.21 16,274 -0.07(-0.60%)
Sep 07, 2023 11.47 11.51 11.25 11.27 18,692 -0.28(-2.40%)
Sep 06, 2023 11.31 11.77 11.21 11.55 7,845 +0.06(+0.50%)
Sep 05, 2023 11.73 11.73 11.40 11.49 16,806 -0.08(-0.73%)
Sep 01, 2023 11.26 11.82 11.26 11.58 14,985 +0.07(+0.58%)
Aug 31, 2023 11.55 11.73 11.42 11.51 34,231 +0.11(+0.96%)
Aug 30, 2023 11.75 11.75 11.19 11.40 16,445 -0.34(-2.90%)
Aug 29, 2023 11.74 11.74 11.24 11.74 34,907 +0.04(+0.34%)
Aug 28, 2023 11.68 11.98 11.48 11.70 59,043 +0.15(+1.30%)
Aug 25, 2023 11.54 11.69 11.47 11.55 28,426 -0.20(-1.70%)
Aug 24, 2023 11.84 12.00 11.71 11.75 17,374 -0.02(-0.17%)
Aug 23, 2023 11.38 12.07 11.38 11.77 10,562 +0.12(+1.03%)
Aug 22, 2023 12.20 12.20 11.36 11.65 14,594 -0.04(-0.37%)
Aug 21, 2023 11.79 11.80 11.59 11.69 23,320 -0.10(-0.82%)
Aug 18, 2023 11.80 11.80 11.70 11.79 17,985 +0.27(+2.34%)
Aug 17, 2023 11.91 11.91 11.29 11.52 26,211 -0.01(-0.09%)
Aug 16, 2023 11.56 11.82 11.28 11.53 16,129 -0.01(-0.11%)
Aug 15, 2023 11.27 11.54 11.27 11.54 15,865 -0.05(-0.42%)
Aug 14, 2023 11.61 11.64 11.26 11.59 22,073 +0.26(+2.31%)
Aug 11, 2023 11.46 11.56 11.09 11.33 8,044 -0.06(-0.54%)
Aug 10, 2023 11.13 11.65 11.13 11.39 23,981 -0.38(-3.22%)
Aug 09, 2023 11.99 12.18 11.77 11.77 35,841 +1.14(+10.72%)
Aug 08, 2023 10.76 10.89 10.63 10.63 81,096 -0.41(-3.71%)
Aug 07, 2023 11.05 11.22 10.70 11.04 18,651 +0.18(+1.66%)
Aug 04, 2023 10.52 10.95 10.52 10.86 13,441 -0.01(-0.09%)
Aug 03, 2023 10.75 10.99 10.61 10.87 35,648 +0.03(+0.28%)
Aug 02, 2023 10.95 11.04 10.84 10.84 15,780 -0.29(-2.61%)
Aug 01, 2023 11.31 11.48 10.83 11.13 24,239 -0.12(-1.07%)
Jul 31, 2023 11.46 11.46 10.93 11.25 9,636 +0.05(+0.45%)
Jul 28, 2023 11.50 11.68 10.97 11.20 19,297 -0.18(-1.54%)
Jul 27, 2023 11.61 11.64 11.23 11.38 34,876 +0.31(+2.81%)
Jul 26, 2023 10.97 11.22 10.67 11.06 32,080 +0.06(+0.55%)
Jul 25, 2023 10.61 11.03 10.61 11.01 26,054 -0.03(-0.32%)
Jul 24, 2023 11.15 11.29 10.96 11.04 55,827 -0.14(-1.25%)
Jul 21, 2023 11.38 11.50 11.04 11.18 32,674 -0.06(-0.53%)
Jul 20, 2023 11.32 11.62 11.03 11.24 11,017 -0.28(-2.43%)
Jul 19, 2023 11.34 11.71 11.34 11.52 13,983 -0.07(-0.61%)
Jul 18, 2023 11.21 11.75 11.21 11.59 20,507 +0.01(+0.09%)
Jul 17, 2023 11.65 11.65 11.11 11.58 32,576 +0.04(+0.31%)
Jul 14, 2023 11.57 11.65 11.46 11.54 24,749 -0.10(-0.82%)
Jul 13, 2023 11.48 11.75 11.21 11.64 63,164 +0.37(+3.28%)
Jul 12, 2023 11.22 11.42 11.22 11.27 10,805 +0.16(+1.44%)
Jul 11, 2023 11.08 11.13 10.97 11.11 54,822 +0.13(+1.18%)
Jul 10, 2023 10.95 10.98 10.89 10.98 22,020 -0.16(-1.44%)
Jul 07, 2023 11.04 11.14 10.96 11.14 22,615 +0.10(+0.91%)
Jul 06, 2023 11.05 11.05 10.90 11.04 78,092 -0.11(-0.99%)
Jul 05, 2023 11.15 11.35 11.08 11.15 31,982 -0.17(-1.53%)
Jul 03, 2023 11.62 11.62 11.29 11.32 14,780 -0.21(-1.80%)
Jun 30, 2023 11.31 11.53 11.31 11.53 12,529 -0.04(-0.30%)
Jun 29, 2023 11.66 11.66 11.43 11.56 10,847 +0.01(+0.13%)
Jun 28, 2023 11.43 11.75 11.43 11.55 243,996 +0.06(+0.50%)
Jun 27, 2023 11.30 11.66 11.30 11.49 126,254 +0.03(+0.28%)
Jun 26, 2023 11.13 11.50 11.13 11.46 39,820 +0.16(+1.42%)
Jun 23, 2023 11.51 11.51 11.15 11.30 18,904 -0.78(-6.46%)
Jun 22, 2023 11.92 12.10 11.75 12.08 15,400 -0.04(-0.33%)
Jun 21, 2023 11.88 12.27 11.88 12.12 15,047 -0.04(-0.33%)
Jun 20, 2023 12.10 12.16 12.09 12.16 16,829 -0.05(-0.41%)
Jun 16, 2023 12.15 12.50 12.15 12.21 14,813 -0.25(-2.01%)
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.