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:

National Cinemedia (NQ: NCMI )

5.250 +0.190 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.060 5.400 4.960 5.250 567,432 +0.19(+3.75%)
Jul 18, 2024 5.020 5.190 5.020 5.060 384,716 +0.00(+0.00%)
Jul 17, 2024 5.000 5.200 4.990 5.060 532,807 +0.01(+0.20%)
Jul 16, 2024 4.980 5.150 4.890 5.050 548,473 +0.14(+2.85%)
Jul 15, 2024 4.890 4.990 4.840 4.910 385,781 +0.07(+1.45%)
Jul 12, 2024 4.880 4.880 4.770 4.840 361,898 +0.03(+0.62%)
Jul 11, 2024 4.650 4.855 4.650 4.810 360,099 +0.24(+5.25%)
Jul 10, 2024 4.570 4.590 4.410 4.570 366,341 +0.02(+0.44%)
Jul 09, 2024 4.550 4.615 4.475 4.550 324,680 -0.02(-0.44%)
Jul 08, 2024 4.450 4.610 4.440 4.570 535,506 +0.13(+2.93%)
Jul 05, 2024 4.560 4.560 4.395 4.440 692,723 -0.14(-3.06%)
Jul 03, 2024 4.410 4.670 4.410 4.580 323,969 +0.15(+3.39%)
Jul 02, 2024 4.230 4.460 4.170 4.430 624,060 +0.21(+4.98%)
Jul 01, 2024 4.400 4.460 4.115 4.220 836,336 -0.17(-3.87%)
Jun 28, 2024 4.250 4.480 4.160 4.390 10,965,142 +0.14(+3.29%)
Jun 27, 2024 4.390 4.550 4.195 4.250 755,041 -0.14(-3.19%)
Jun 26, 2024 4.250 4.420 4.200 4.390 717,617 +0.10(+2.33%)
Jun 25, 2024 4.280 4.310 4.220 4.290 801,574 +0.04(+0.94%)
Jun 24, 2024 4.380 4.410 4.210 4.250 932,147 -0.14(-3.19%)
Jun 21, 2024 4.340 4.400 4.310 4.390 505,546 +0.04(+0.92%)
Jun 20, 2024 4.490 4.510 4.335 4.350 583,481 -0.17(-3.76%)
Jun 18, 2024 4.580 4.630 4.470 4.520 425,898 -0.11(-2.38%)
Jun 17, 2024 4.650 4.700 4.560 4.630 394,428 +0.02(+0.43%)
Jun 14, 2024 4.680 4.720 4.525 4.610 542,947 -0.15(-3.15%)
Jun 13, 2024 4.790 4.840 4.625 4.760 309,555 -0.04(-0.83%)
Jun 12, 2024 4.850 4.910 4.730 4.800 350,341 +0.00(+0.00%)
Jun 11, 2024 4.800 4.860 4.710 4.800 340,376 -0.04(-0.83%)
Jun 10, 2024 4.860 4.955 4.800 4.840 351,294 -0.07(-1.43%)
Jun 07, 2024 4.880 5.040 4.860 4.910 379,694 -0.02(-0.41%)
Jun 06, 2024 5.060 5.130 4.830 4.930 527,277 -0.16(-3.14%)
Jun 05, 2024 5.150 5.255 5.065 5.090 336,507 -0.11(-2.12%)
Jun 04, 2024 5.520 5.530 5.180 5.200 497,057 -0.33(-5.97%)
Jun 03, 2024 5.550 5.640 5.455 5.530 390,965 -0.02(-0.36%)
May 31, 2024 5.570 5.590 5.435 5.550 387,442 -0.01(-0.18%)
May 30, 2024 5.590 5.680 5.495 5.560 481,421 -0.02(-0.36%)
May 29, 2024 5.530 5.630 5.491 5.580 590,191 -0.04(-0.71%)
May 28, 2024 5.540 5.900 5.510 5.620 1,064,178 +0.12(+2.18%)
May 24, 2024 5.110 5.510 5.110 5.500 663,501 +0.38(+7.42%)
May 23, 2024 5.090 5.235 5.080 5.120 830,891 +0.04(+0.79%)
May 22, 2024 4.910 5.090 4.910 5.080 446,040 +0.13(+2.63%)
May 21, 2024 4.890 4.985 4.810 4.950 362,577 +0.04(+0.81%)
May 20, 2024 4.940 4.970 4.870 4.910 341,987 -0.03(-0.61%)
May 17, 2024 5.000 5.010 4.815 4.940 548,823 -0.07(-1.40%)
May 16, 2024 4.820 5.030 4.820 5.010 796,603 +0.17(+3.62%)
May 15, 2024 4.680 4.840 4.635 4.835 655,472 +0.20(+4.20%)
May 14, 2024 4.460 4.690 4.460 4.640 536,098 +0.11(+2.43%)
May 13, 2024 4.510 4.710 4.500 4.530 418,329 +0.03(+0.67%)
May 10, 2024 4.560 4.630 4.460 4.500 558,711 -0.07(-1.53%)
May 09, 2024 4.680 4.720 4.525 4.570 694,275 -0.12(-2.56%)
May 08, 2024 4.570 4.720 4.500 4.690 493,867 +0.08(+1.74%)
May 07, 2024 4.250 4.870 4.230 4.610 1,385,975 -0.22(-4.55%)
May 06, 2024 4.570 4.880 4.570 4.830 617,177 +0.26(+5.69%)
May 03, 2024 4.600 4.660 4.510 4.570 389,234 +0.03(+0.66%)
May 02, 2024 4.540 4.615 4.415 4.540 521,131 +0.07(+1.57%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.