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 )

9.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2023 8.914 8.980 8.914 8.980 4,390 +0.03(+0.34%)
Nov 30, 2023 8.890 8.950 8.880 8.950 4,501 +0.08(+0.90%)
Nov 29, 2023 8.920 8.940 8.755 8.870 36,175 -0.04(-0.49%)
Nov 28, 2023 8.880 8.914 8.880 8.914 6,279 +0.01(+0.16%)
Nov 27, 2023 8.890 9.000 8.890 8.900 5,670 +0.00(+0.00%)
Nov 24, 2023 8.900 8.900 8.900 8.900 576 +0.04(+0.45%)
Nov 22, 2023 8.860 8.860 8.860 8.860 287 +0.01(+0.11%)
Nov 21, 2023 8.850 8.850 8.850 8.850 150 -0.02(-0.23%)
Nov 20, 2023 8.870 8.880 8.870 8.870 5,415 +0.00(+0.00%)
Nov 17, 2023 8.840 8.870 8.840 8.870 3,982 +0.05(+0.57%)
Nov 16, 2023 8.810 8.820 8.810 8.820 2,366 -0.02(-0.23%)
Nov 15, 2023 8.795 8.850 8.795 8.840 1,643 +0.08(+0.97%)
Nov 14, 2023 8.735 8.755 8.735 8.755 1,126 +0.06(+0.63%)
Nov 13, 2023 8.710 8.710 8.700 8.700 7,531 -0.00(-0.00%)
Nov 10, 2023 8.700 8.700 8.700 8.700 5,452 +0.00(+0.00%)
Nov 09, 2023 8.680 8.700 8.680 8.700 6,116 +0.02(+0.23%)
Nov 07, 2023 8.680 38 -0.01(-0.12%)
Nov 06, 2023 8.695 8.695 8.630 8.690 4,641 +0.02(+0.23%)
Nov 03, 2023 8.700 8.700 8.630 8.670 10,030 +0.08(+0.93%)
Nov 02, 2023 8.575 8.590 8.575 8.590 852 +0.03(+0.35%)
Nov 01, 2023 8.610 8.610 8.560 8.560 10,488 -0.05(-0.58%)
Oct 31, 2023 8.610 8.610 8.610 8.610 5,872 -0.02(-0.23%)
Oct 30, 2023 8.830 8.830 8.620 8.630 72,889 +0.03(+0.35%)
Oct 27, 2023 8.520 8.600 8.520 8.600 327 -0.03(-0.35%)
Oct 26, 2023 8.610 8.630 8.570 8.630 5,047 -0.00(-0.06%)
Oct 25, 2023 8.656 8.670 8.530 8.635 6,562 -0.02(-0.17%)
Oct 23, 2023 8.650 73 +0.06(+0.70%)
Oct 20, 2023 8.710 8.710 8.540 8.590 1,247 -0.17(-1.94%)
Oct 18, 2023 8.760 180 -0.04(-0.45%)
Oct 17, 2023 8.850 8.890 8.700 8.800 11,885 +0.00(+0.00%)
Oct 16, 2023 8.800 8.800 8.800 8.800 1,894 -0.03(-0.34%)
Oct 13, 2023 8.850 8.850 8.830 8.830 7,480 -0.05(-0.56%)
Oct 12, 2023 8.880 8.890 8.880 8.880 14,364 -0.01(-0.11%)
Oct 11, 2023 8.890 8.890 8.890 8.890 421 +0.05(+0.57%)
Oct 06, 2023 8.840 361 +0.01(+0.11%)
Oct 05, 2023 8.850 8.990 8.830 8.830 1,760 +0.03(+0.34%)
Oct 04, 2023 8.860 8.880 8.780 8.800 11,860 -0.13(-1.46%)
Oct 03, 2023 8.930 8.985 8.930 8.930 6,355 -0.12(-1.33%)
Oct 02, 2023 8.990 9.050 8.990 9.050 1,009 +0.00(+0.00%)
Sep 29, 2023 9.050 9.060 9.040 9.050 10,899 +0.08(+0.89%)
Sep 28, 2023 8.960 9.000 8.960 8.970 31,779 +0.00(+0.00%)
Sep 27, 2023 8.970 8.970 8.970 8.970 690 -0.08(-0.88%)
Sep 26, 2023 9.020 9.060 9.020 9.050 16,671 +0.02(+0.22%)
Sep 25, 2023 9.020 9.030 9.030 9.030 1,944 -0.03(-0.33%)
Sep 22, 2023 9.060 9.060 9.060 9.060 1,902 +0.01(+0.11%)
Sep 21, 2023 9.050 9.055 9.040 9.050 11,947 +0.00(+0.00%)
Sep 20, 2023 9.050 9.050 9.050 9.050 11,263 -0.01(-0.11%)
Sep 19, 2023 9.020 9.060 9.010 9.060 36,692 +0.01(+0.11%)
Sep 18, 2023 9.010 9.050 9.000 9.050 5,887 +0.00(+0.00%)
Sep 15, 2023 9.000 9.050 8.960 9.050 36,697 +0.04(+0.44%)
Sep 14, 2023 9.030 9.040 8.990 9.010 14,176 +0.01(+0.11%)
Sep 13, 2023 9.000 9.000 9.000 9.000 6,970 -0.01(-0.11%)
Sep 12, 2023 8.960 9.010 8.960 9.010 8,350 +0.05(+0.56%)
Sep 11, 2023 8.900 8.960 8.900 8.960 10,930 +0.03(+0.34%)
Sep 08, 2023 8.880 8.930 8.880 8.930 2,455 +0.03(+0.34%)
Sep 07, 2023 8.870 8.930 8.870 8.900 6,600 -0.03(-0.34%)
Sep 06, 2023 8.930 8.930 8.900 8.930 12,191 +0.00(+0.00%)
Sep 05, 2023 8.900 8.950 8.900 8.930 2,878 +0.00(+0.00%)
Sep 01, 2023 8.857 8.932 8.857 8.930 4,649 +0.02(+0.22%)
Aug 31, 2023 8.940 8.950 8.910 8.910 10,558 -0.03(-0.34%)
Aug 30, 2023 8.940 8.970 8.940 8.940 3,244 +0.00(+0.00%)
Aug 29, 2023 8.990 8.990 8.930 8.940 2,607 +0.02(+0.22%)
Aug 28, 2023 8.910 8.923 8.910 8.920 1,394 -0.03(-0.34%)
Aug 25, 2023 8.850 8.950 8.850 8.950 1,042 +0.02(+0.22%)
Aug 24, 2023 9.005 9.005 8.870 8.930 12,917 +0.01(+0.11%)
Aug 23, 2023 8.890 8.940 8.870 8.920 17,775 +0.07(+0.79%)
Aug 22, 2023 8.980 8.980 8.850 8.850 6,657 -0.10(-1.12%)
Aug 21, 2023 9.010 9.010 8.950 8.950 5,747 -0.08(-0.83%)
Aug 18, 2023 9.020 9.080 9.020 9.025 11,216 -0.04(-0.39%)
Aug 17, 2023 9.120 9.120 9.060 9.060 9,450 +0.00(+0.00%)
Aug 16, 2023 9.120 9.120 9.040 9.060 3,383 -0.07(-0.77%)
Aug 15, 2023 9.120 9.140 9.110 9.130 11,940 +0.02(+0.16%)
Aug 14, 2023 9.110 9.120 9.110 9.115 4,847 +0.01(+0.05%)
Aug 11, 2023 9.120 9.120 9.100 9.110 5,931 -0.01(-0.11%)
Aug 10, 2023 9.123 9.130 9.110 9.120 21,009 +0.00(+0.00%)
Aug 09, 2023 9.120 9.130 9.120 9.120 9,252 -0.04(-0.44%)
Aug 08, 2023 9.130 9.180 9.130 9.161 2,768 +0.01(+0.12%)
Aug 07, 2023 9.149 9.155 9.120 9.150 1,752 +0.05(+0.60%)
Aug 04, 2023 9.130 9.130 9.095 9.095 306 -0.04(-0.38%)
Aug 03, 2023 9.130 9.130 9.130 9.130 5,162 +0.01(+0.11%)
Aug 02, 2023 9.160 9.160 9.120 9.120 8,486 -0.11(-1.19%)
Jul 31, 2023 9.230 152 +0.04(+0.48%)
Jul 28, 2023 9.110 9.185 9.110 9.185 7,266 +0.09(+0.94%)
Jul 27, 2023 9.100 9.100 9.100 9.100 1,151 -0.12(-1.30%)
Jul 26, 2023 9.260 9.260 9.100 9.220 15,487 +0.02(+0.22%)
Jul 25, 2023 9.200 9.200 9.200 9.200 554 -0.13(-1.39%)
Jul 24, 2023 9.240 9.350 9.240 9.330 9,869 +0.23(+2.53%)
Jul 21, 2023 9.240 9.250 9.100 9.100 4,502 -0.12(-1.30%)
Jul 20, 2023 9.010 9.220 9.000 9.220 12,102 +0.08(+0.88%)
Jul 19, 2023 9.100 9.150 9.090 9.140 9,010 +0.05(+0.55%)
Jul 18, 2023 9.050 9.110 9.037 9.090 4,223 +0.07(+0.78%)
Jul 17, 2023 9.050 9.050 9.020 9.020 534 +0.02(+0.22%)
Jul 14, 2023 8.950 9.000 8.950 9.000 12,845 +0.00(+0.00%)
Jul 13, 2023 8.900 9.070 8.900 9.000 6,383 +0.10(+1.12%)
Jul 11, 2023 8.900 50 -0.03(-0.34%)
Jul 10, 2023 9.030 9.100 8.930 8.930 5,163 -0.30(-3.25%)
Jul 07, 2023 8.900 9.250 8.890 9.230 3,666 +0.33(+3.71%)
Jul 05, 2023 8.900 59 -0.24(-2.63%)
Jun 30, 2023 9.140 20 +0.10(+1.15%)
Jun 29, 2023 8.990 9.037 8.990 9.037 1,493 +0.04(+0.41%)
Jun 28, 2023 8.900 9.000 8.900 9.000 303 +0.02(+0.18%)
Jun 23, 2023 8.984 105 -0.02(-0.18%)
Jun 22, 2023 9.000 9.000 9.000 9.000 339 -0.14(-1.53%)
Jun 21, 2023 9.080 9.150 9.060 9.140 968 +0.08(+0.88%)
Jun 20, 2023 9.310 9.310 9.060 9.060 430 -0.44(-4.63%)
Jun 16, 2023 9.360 9.500 9.020 9.500 9,136 +0.14(+1.50%)
Jun 15, 2023 9.350 9.370 9.350 9.360 5,370 -0.01(-0.11%)
Jun 14, 2023 9.030 9.370 9.030 9.370 2,875 +0.45(+5.04%)
Jun 13, 2023 9.030 9.050 8.920 8.920 2,794 -0.20(-2.19%)
Jun 12, 2023 9.170 9.170 9.030 9.120 1,667 +0.11(+1.22%)
Jun 09, 2023 9.020 9.050 9.010 9.010 2,122 +0.01(+0.11%)
Jun 08, 2023 9.000 9.000 9.000 9.000 181 -0.05(-0.55%)
Jun 07, 2023 9.000 9.050 9.000 9.050 4,103 +0.13(+1.48%)
Jun 06, 2023 8.800 9.050 8.700 8.918 2,723 +0.22(+2.51%)
Jun 05, 2023 8.860 9.000 8.670 8.700 6,811 -0.24(-2.68%)
Jun 02, 2023 8.980 9.000 8.720 8.940 4,347 +0.12(+1.36%)
Jun 01, 2023 8.768 8.822 8.768 8.820 1,096 -0.05(-0.62%)
May 31, 2023 8.835 8.930 8.790 8.875 7,655 +0.01(+0.17%)
May 26, 2023 8.860 68 +0.14(+1.61%)
May 25, 2023 8.700 8.798 8.670 8.720 2,291 +0.02(+0.23%)
May 24, 2023 8.680 8.850 8.670 8.700 3,978 +0.00(+0.00%)
May 23, 2023 8.750 8.750 8.690 8.700 2,057 +0.00(+0.06%)
May 19, 2023 8.695 2 +0.13(+1.58%)
May 18, 2023 8.523 8.570 8.523 8.560 10,102 +0.06(+0.70%)
May 17, 2023 8.261 8.500 8.260 8.500 4,426 +0.05(+0.59%)
May 16, 2023 8.510 8.520 8.302 8.450 4,505 -0.14(-1.63%)
May 15, 2023 8.370 8.620 8.370 8.590 3,292 -0.04(-0.46%)
May 12, 2023 8.380 8.630 8.380 8.630 14,470 +0.32(+3.89%)
May 11, 2023 8.260 8.460 8.260 8.307 3,435 -0.12(-1.46%)
May 10, 2023 8.420 8.430 8.420 8.430 3,385 +0.00(+0.00%)
May 09, 2023 8.430 8.430 8.400 8.430 1,152 +0.03(+0.36%)
May 08, 2023 8.450 8.632 8.400 8.400 4,542 +0.07(+0.82%)
May 05, 2023 8.310 8.430 8.280 8.332 3,698 -0.01(-0.10%)
May 04, 2023 8.300 8.340 8.250 8.340 15,761 -0.06(-0.71%)
May 03, 2023 8.470 8.470 8.310 8.400 1,056 -0.05(-0.59%)
May 02, 2023 8.430 8.450 8.430 8.450 1,095 +0.00(+0.00%)
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.