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

NSTS Bancorp, Inc. - Common Stock (NQ: NSTS )

9.615 +0.065 (+0.68%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 31, 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 30, 2024 9.550 9.550 9.550 9.550 681 -0.10(-1.04%)
May 28, 2024 9.650 21 +0.10(+1.05%)
May 23, 2024 9.550 257 +0.00(+0.00%)
May 22, 2024 9.650 9.700 9.550 9.550 5,501 +0.04(+0.42%)
May 20, 2024 9.510 244 -0.17(-1.76%)
May 17, 2024 9.680 9.680 9.655 9.680 2,206 +0.00(+0.00%)
May 16, 2024 9.680 9.685 9.680 9.680 3,428 -0.00(-0.00%)
May 15, 2024 9.660 9.700 9.650 9.680 3,005 +0.05(+0.52%)
May 14, 2024 9.630 9.630 9.630 9.630 646 +0.00(+0.00%)
May 13, 2024 9.630 9.630 9.630 9.630 1,703 +0.00(+0.04%)
May 10, 2024 9.626 9.626 9.626 9.626 668 +0.01(+0.06%)
May 09, 2024 9.620 9.620 9.620 9.620 667 +0.00(+0.00%)
May 07, 2024 9.620 120 +0.01(+0.10%)
May 06, 2024 9.580 9.730 9.580 9.610 5,240 +0.03(+0.31%)
May 03, 2024 9.500 9.582 9.500 9.580 2,089 +0.00(+0.00%)
May 02, 2024 9.590 9.590 9.580 9.580 1,320 +0.06(+0.63%)
May 01, 2024 9.520 9.520 9.520 9.520 340 -0.07(-0.73%)
Apr 30, 2024 9.520 9.590 9.460 9.590 1,169 +0.08(+0.84%)
Apr 29, 2024 9.510 9.510 9.510 9.510 185 -0.07(-0.73%)
Apr 26, 2024 9.580 9.580 9.580 9.580 518 -0.01(-0.10%)
Apr 25, 2024 9.585 9.600 9.585 9.590 8,532 +0.00(+0.00%)
Apr 24, 2024 9.590 9.590 9.585 9.590 1,859 -0.01(-0.15%)
Apr 23, 2024 9.580 9.650 9.580 9.604 6,254 +0.02(+0.21%)
Apr 22, 2024 9.570 9.584 9.560 9.584 3,415 +0.01(+0.15%)
Apr 19, 2024 9.570 9.570 9.570 9.570 227 -0.00(-0.05%)
Apr 18, 2024 9.570 9.600 9.570 9.575 4,796 +0.00(+0.03%)
Apr 17, 2024 9.560 9.572 9.560 9.572 1,130 -0.02(-0.19%)
Apr 16, 2024 9.600 9.600 9.590 9.590 287 +0.02(+0.16%)
Apr 15, 2024 9.550 9.575 9.550 9.575 1,136 -0.02(-0.16%)
Apr 12, 2024 9.590 9.590 9.540 9.590 943 +0.03(+0.31%)
Apr 10, 2024 9.560 8 -0.03(-0.31%)
Apr 05, 2024 9.590 313 +0.03(+0.31%)
Apr 04, 2024 9.567 9.567 9.555 9.560 797 +0.01(+0.10%)
Apr 03, 2024 9.550 9.590 9.550 9.550 1,347 -0.03(-0.31%)
Apr 02, 2024 9.540 9.580 9.520 9.580 10,081 +0.02(+0.21%)
Apr 01, 2024 9.580 9.590 9.550 9.560 5,141 +0.02(+0.21%)
Mar 28, 2024 9.500 9.540 9.500 9.540 1,905 +0.10(+1.06%)
Mar 27, 2024 9.440 9.450 9.440 9.440 3,252 -0.01(-0.05%)
Mar 26, 2024 9.440 9.450 9.440 9.445 520 +0.02(+0.16%)
Mar 25, 2024 9.410 9.435 9.410 9.430 3,424 +0.00(+0.05%)
Mar 22, 2024 9.400 9.425 9.400 9.425 961 +0.03(+0.27%)
Mar 21, 2024 9.350 9.405 9.350 9.400 9,079 +0.02(+0.21%)
Mar 19, 2024 9.380 234 +0.02(+0.21%)
Mar 18, 2024 9.500 9.500 9.360 9.360 1,215 -0.07(-0.74%)
Mar 15, 2024 9.440 9.440 9.360 9.430 3,846 +0.03(+0.32%)
Mar 14, 2024 9.400 9.400 9.360 9.400 8,495 +0.00(+0.00%)
Mar 13, 2024 9.400 9.400 9.400 9.400 452 +0.00(+0.00%)
Mar 12, 2024 9.450 9.450 9.400 9.400 2,458 -0.07(-0.74%)
Mar 11, 2024 9.470 9.470 9.470 9.470 3,777 +0.00(+0.00%)
Mar 08, 2024 9.470 9.470 9.470 9.470 317 +0.00(+0.00%)
Mar 07, 2024 9.490 9.490 9.470 9.470 4,762 +0.00(+0.00%)
Mar 06, 2024 9.555 9.580 9.470 9.470 20,215 -0.04(-0.42%)
Mar 05, 2024 9.550 9.550 9.510 9.510 1,008 +0.04(+0.42%)
Mar 04, 2024 9.530 9.560 9.410 9.470 16,678 -0.05(-0.53%)
Mar 01, 2024 9.570 9.570 9.450 9.520 5,788 -0.05(-0.52%)
Feb 29, 2024 9.550 9.570 9.550 9.570 8,248 +0.06(+0.63%)
Feb 28, 2024 9.730 9.730 9.510 9.510 2,729 -0.22(-2.25%)
Feb 27, 2024 9.720 9.729 9.720 9.729 1,883 -0.02(-0.22%)
Feb 26, 2024 9.761 9.761 9.750 9.750 1,955 +0.00(+0.00%)
Feb 23, 2024 9.750 9.750 9.750 9.750 921 +0.00(+0.00%)
Feb 22, 2024 9.760 9.760 9.735 9.750 2,280 +0.03(+0.31%)
Feb 21, 2024 9.720 9.720 9.720 9.720 689 +0.00(+0.00%)
Feb 20, 2024 9.737 9.737 9.720 9.720 584 +0.00(+0.00%)
Feb 16, 2024 9.710 9.730 9.710 9.720 3,376 +0.02(+0.21%)
Feb 15, 2024 9.670 9.700 9.670 9.700 29,895 +0.03(+0.31%)
Feb 14, 2024 9.600 9.670 9.600 9.670 7,858 +0.06(+0.68%)
Feb 13, 2024 9.560 9.605 9.560 9.605 1,683 -0.04(-0.36%)
Feb 12, 2024 9.630 9.640 9.630 9.640 2,983 +0.02(+0.21%)
Feb 09, 2024 9.620 9.620 9.620 9.620 3,330 -0.02(-0.23%)
Feb 07, 2024 9.642 413 +0.00(+0.02%)
Feb 05, 2024 9.640 70 +0.02(+0.21%)
Feb 02, 2024 9.560 9.620 9.560 9.620 6,252 +0.10(+1.05%)
Jan 31, 2024 9.520 31 -0.15(-1.55%)
Jan 30, 2024 9.710 9.710 9.660 9.670 23,491 -0.02(-0.21%)
Jan 26, 2024 9.690 264 +0.06(+0.62%)
Jan 23, 2024 9.630 187 +0.07(+0.73%)
Jan 22, 2024 9.520 9.580 9.520 9.560 1,775 +0.01(+0.10%)
Jan 19, 2024 9.525 9.550 9.525 9.550 19,505 +0.00(+0.00%)
Jan 18, 2024 9.550 9.550 9.500 9.550 10,579 +0.00(+0.00%)
Jan 17, 2024 9.550 9.550 9.550 9.550 103 +0.06(+0.63%)
Jan 16, 2024 9.490 9.587 9.490 9.490 2,712 -0.06(-0.63%)
Jan 12, 2024 9.460 9.680 9.450 9.550 13,908 +0.10(+1.06%)
Jan 11, 2024 9.470 9.470 9.440 9.450 6,467 +0.04(+0.42%)
Jan 09, 2024 9.410 234 -0.02(-0.21%)
Jan 08, 2024 9.480 9.480 9.430 9.430 25,872 -0.03(-0.32%)
Jan 05, 2024 9.595 9.595 9.460 9.460 9,494 -0.05(-0.53%)
Jan 04, 2024 9.533 9.534 9.500 9.510 15,073 +0.01(+0.11%)
Jan 03, 2024 9.450 9.500 9.450 9.500 3,472 -0.01(-0.11%)
Dec 29, 2023 9.510 0 +0.14(+1.49%)
Dec 28, 2023 9.370 9.370 9.370 9.370 250 -0.07(-0.74%)
Dec 27, 2023 9.450 9.450 9.440 9.440 1,435 +0.03(+0.32%)
Dec 26, 2023 9.516 9.516 9.323 9.410 1,847 -0.12(-1.26%)
Dec 22, 2023 9.300 9.530 9.300 9.530 4,121 +0.26(+2.80%)
Dec 21, 2023 9.260 9.350 9.260 9.270 2,459 +0.01(+0.11%)
Dec 20, 2023 9.260 9.260 9.260 9.260 537 +0.03(+0.33%)
Dec 19, 2023 9.200 9.230 9.200 9.230 1,482 +0.07(+0.76%)
Dec 18, 2023 9.100 9.200 9.050 9.160 1,922 +0.03(+0.33%)
Dec 15, 2023 9.100 9.130 9.072 9.130 9,762 +0.07(+0.73%)
Dec 14, 2023 9.050 9.063 9.040 9.063 7,114 +0.05(+0.59%)
Dec 13, 2023 9.010 9.050 8.955 9.010 13,074 +0.00(+0.00%)
Dec 12, 2023 9.010 9.030 9.010 9.010 5,606 +0.00(+0.00%)
Dec 11, 2023 9.010 9.010 9.010 9.010 1,492 +0.00(+0.00%)
Dec 08, 2023 9.004 9.030 9.004 9.010 3,562 +0.03(+0.33%)
Dec 07, 2023 9.000 9.040 8.980 8.980 1,736 -0.01(-0.11%)
Dec 06, 2023 8.850 8.990 8.850 8.990 2,168 -0.05(-0.55%)
Dec 05, 2023 8.570 9.040 8.570 9.039 3,706 +0.02(+0.21%)
Dec 04, 2023 9.000 9.020 9.000 9.020 1,373 +0.04(+0.45%)
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.