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

- Apartments

Recent Quotes

My Watchlist

Indicators

National Cinemedia (NQ: NCMI )

4.615 +0.095 (+2.10%)

Streaming Delayed Price Updated: 11:46 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	4.540	4.540	4.465	4.520	914,916	+0.02(+0.44%)
Apr 19, 2024	4.400	4.585	4.320	4.500	900,517	+0.07(+1.58%)
Apr 18, 2024	4.430	4.550	4.365	4.430	543,505	-0.02(-0.45%)
Apr 17, 2024	4.640	4.665	4.395	4.450	792,674	-0.15(-3.26%)
Apr 16, 2024	4.560	4.650	4.500	4.600	748,170	-0.03(-0.65%)
Apr 15, 2024	4.710	4.770	4.570	4.630	743,068	-0.10(-2.11%)
Apr 12, 2024	5.070	5.070	4.675	4.730	693,848	-0.35(-6.89%)
Apr 11, 2024	5.050	5.115	4.820	5.080	1,155,495	+0.13(+2.63%)
Apr 10, 2024	4.950	5.085	4.940	4.950	2,466,789	-0.07(-1.39%)
Apr 09, 2024	5.170	5.250	4.990	5.020	905,273	-0.17(-3.28%)
Apr 08, 2024	5.340	5.395	5.190	5.190	470,166	-0.16(-2.99%)
Apr 05, 2024	5.410	5.505	5.315	5.350	659,848	-0.09(-1.65%)
Apr 04, 2024	5.590	5.657	5.420	5.440	918,263	-0.17(-3.03%)
Apr 03, 2024	5.370	5.690	5.270	5.610	1,243,246	+0.23(+4.28%)
Apr 02, 2024	5.250	5.390	5.110	5.380	856,482	+0.06(+1.13%)
Apr 01, 2024	5.160	5.375	5.110	5.320	689,887	+0.17(+3.30%)
Mar 28, 2024	5.090	5.240	5.052	5.150	1,831,278	+0.09(+1.78%)
Mar 27, 2024	5.310	5.475	5.050	5.060	882,877	-0.22(-4.08%)
Mar 26, 2024	5.370	5.550	5.240	5.275	1,124,988	-0.07(-1.40%)
Mar 25, 2024	5.700	5.750	5.285	5.350	1,238,889	-0.28(-4.97%)
Mar 22, 2024	5.470	5.681	5.370	5.630	1,599,174	+0.33(+6.13%)
Mar 21, 2024	5.220	5.575	5.123	5.305	1,437,293	+0.09(+1.82%)
Mar 20, 2024	5.190	5.300	5.020	5.210	1,917,678	+0.15(+2.96%)
Mar 19, 2024	5.180	5.500	4.810	5.060	8,344,068	+0.84(+19.91%)
Mar 18, 2024	4.270	4.450	4.145	4.220	890,743	-0.02(-0.47%)
Mar 15, 2024	4.050	4.255	4.050	4.240	432,697	+0.16(+3.92%)
Mar 14, 2024	4.120	4.270	4.030	4.080	551,963	+0.00(+0.00%)
Mar 13, 2024	3.870	4.100	3.870	4.080	195,619	+0.21(+5.43%)
Mar 12, 2024	3.860	3.910	3.705	3.870	280,529	+0.02(+0.65%)
Mar 11, 2024	3.900	3.940	3.805	3.845	154,456	-0.07(-1.91%)
Mar 08, 2024	4.300	4.340	3.790	3.920	563,775	-0.37(-8.62%)
Mar 07, 2024	4.160	4.300	4.119	4.290	244,114	+0.15(+3.62%)
Mar 06, 2024	4.050	4.145	4.050	4.140	163,065	+0.09(+2.22%)
Mar 05, 2024	4.140	4.140	4.040	4.050	243,151	-0.10(-2.41%)
Mar 04, 2024	4.160	4.210	4.095	4.150	203,978	+0.00(+0.00%)
Mar 01, 2024	4.070	4.200	4.010	4.150	204,440	+0.09(+2.22%)
Feb 29, 2024	4.120	4.190	4.020	4.060	207,174	+0.01(+0.25%)
Feb 28, 2024	4.250	4.260	4.035	4.050	328,789	-0.24(-5.59%)
Feb 27, 2024	4.270	4.355	4.210	4.290	263,424	+0.00(+0.00%)
Feb 26, 2024	4.040	4.290	4.010	4.290	302,964	+0.25(+6.19%)
Feb 23, 2024	4.060	4.090	4.000	4.040	169,877	-0.02(-0.49%)
Feb 22, 2024	4.110	4.127	4.050	4.060	224,647	-0.02(-0.49%)
Feb 21, 2024	4.170	4.185	4.045	4.080	252,303	-0.11(-2.63%)
Feb 20, 2024	4.040	4.260	4.040	4.190	356,673	+0.14(+3.46%)
Feb 16, 2024	4.060	4.120	3.990	4.050	242,760	-0.01(-0.25%)
Feb 15, 2024	4.080	4.170	4.010	4.060	335,015	+0.01(+0.25%)
Feb 14, 2024	3.940	4.060	3.910	4.050	196,883	+0.15(+3.85%)
Feb 13, 2024	3.940	3.955	3.850	3.900	275,501	-0.14(-3.47%)
Feb 12, 2024	3.840	4.085	3.830	4.040	257,738	+0.21(+5.48%)
Feb 09, 2024	3.730	3.830	3.700	3.830	271,820	+0.10(+2.68%)
Feb 08, 2024	3.750	3.775	3.690	3.730	230,306	-0.02(-0.53%)
Feb 07, 2024	3.820	3.875	3.690	3.750	372,532	-0.07(-1.83%)
Feb 06, 2024	3.770	3.830	3.655	3.820	572,534	+0.06(+1.60%)
Feb 05, 2024	3.910	3.940	3.730	3.760	586,709	-0.16(-4.08%)
Feb 02, 2024	4.000	4.020	3.830	3.920	402,766	-0.13(-3.21%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

National Cinemedia (NQ: NCMI )

Historical Prices