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

National Cinemedia (NQ: NCMI )

4.500 -0.070 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 4.500 4.600 4.410 4.410 48,653 -0.19(-4.09%)
Oct 28, 2022 4.500 4.778 4.300 4.598 36,245 -0.00(-0.04%)
Oct 27, 2022 4.500 4.699 4.352 4.600 40,749 +0.25(+5.70%)
Oct 26, 2022 4.100 4.600 4.100 4.352 82,901 +0.25(+6.17%)
Oct 25, 2022 4.100 4.200 4.020 4.099 58,301 +0.10(+2.48%)
Oct 24, 2022 4.120 4.120 3.915 4.000 60,429 -0.04(-0.99%)
Oct 21, 2022 4.200 4.397 4.000 4.040 96,280 -0.15(-3.65%)
Oct 20, 2022 4.620 4.700 4.047 4.193 91,534 -0.42(-9.18%)
Oct 19, 2022 5.000 5.200 4.601 4.617 93,351 -0.49(-9.63%)
Oct 18, 2022 6.180 6.800 5.000 5.109 180,207 -1.20(-19.05%)
Oct 17, 2022 6.200 6.400 5.900 6.311 55,601 +0.47(+8.08%)
Oct 14, 2022 5.800 6.199 5.410 5.839 65,604 +0.30(+5.47%)
Oct 13, 2022 4.900 5.700 4.900 5.536 93,572 +0.40(+7.70%)
Oct 12, 2022 5.700 5.700 4.905 5.140 123,937 +0.30(+6.18%)
Oct 11, 2022 5.200 5.300 4.800 4.841 79,109 -0.36(-6.92%)
Oct 10, 2022 5.300 5.300 5.100 5.201 46,515 +0.10(+2.00%)
Oct 07, 2022 5.210 5.375 4.740 5.099 58,479 -0.19(-3.65%)
Oct 06, 2022 5.700 5.813 5.200 5.292 73,622 -0.39(-6.83%)
Oct 05, 2022 5.650 5.934 5.212 5.680 69,056 -0.14(-2.41%)
Oct 04, 2022 5.600 6.150 5.630 5.820 91,288 +0.19(+3.37%)
Oct 03, 2022 6.500 6.699 5.577 5.630 177,772 -0.88(-13.58%)
Sep 30, 2022 7.400 7.449 6.514 6.515 57,384 -0.44(-6.27%)
Sep 29, 2022 7.700 7.800 6.930 6.951 160,877 -0.77(-9.96%)
Sep 28, 2022 7.500 7.778 7.500 7.720 60,873 +0.20(+2.65%)
Sep 27, 2022 8.511 8.776 7.400 7.521 279,551 -0.99(-11.60%)
Sep 26, 2022 8.800 9.000 8.400 8.508 153,377 -0.44(-4.93%)
Sep 23, 2022 8.800 9.113 8.726 8.949 107,099 -0.10(-1.12%)
Sep 22, 2022 9.100 9.400 8.726 9.050 142,123 -0.09(-0.94%)
Sep 21, 2022 9.300 9.700 9.026 9.136 99,492 -0.26(-2.81%)
Sep 20, 2022 9.700 9.800 9.300 9.400 41,473 -0.46(-4.68%)
Sep 19, 2022 9.800 9.892 9.300 9.862 70,387 +0.36(+3.77%)
Sep 16, 2022 10.40 10.50 9.500 9.504 147,488 -1.20(-11.18%)
Sep 15, 2022 10.00 10.89 10.00 10.70 55,547 +0.60(+5.94%)
Sep 14, 2022 10.30 10.60 9.900 10.10 91,597 -0.40(-3.81%)
Sep 13, 2022 11.20 11.20 10.20 10.50 93,016 -0.40(-3.67%)
Sep 12, 2022 11.00 11.60 10.44 10.90 83,989 +0.20(+1.87%)
Sep 09, 2022 10.90 11.30 10.50 10.70 92,438 -0.30(-2.73%)
Sep 08, 2022 11.10 11.20 10.40 11.00 42,441 -0.20(-1.79%)
Sep 07, 2022 11.00 11.40 10.40 11.20 517,146 +0.30(+2.75%)
Sep 06, 2022 11.30 12.40 10.80 10.90 75,300 -0.30(-2.68%)
Sep 02, 2022 12.30 12.60 10.80 11.20 139,353 -1.00(-8.20%)
Sep 01, 2022 12.50 12.65 12.10 12.20 25,192 -0.20(-1.61%)
Aug 31, 2022 12.50 12.70 12.40 12.40 29,268 -0.20(-1.59%)
Aug 30, 2022 12.40 12.90 12.20 12.60 20,444 +0.40(+3.28%)
Aug 29, 2022 12.20 12.90 12.10 12.20 32,408 -0.10(-0.81%)
Aug 26, 2022 12.50 12.90 12.11 12.30 33,181 -0.30(-2.38%)
Aug 25, 2022 12.00 13.20 12.00 12.60 73,396 +0.20(+1.61%)
Aug 24, 2022 13.20 13.20 12.19 12.40 77,768 -0.70(-5.34%)
Aug 23, 2022 14.00 14.50 12.80 13.10 95,306 -0.90(-6.43%)
Aug 22, 2022 14.40 14.70 13.90 14.00 90,139 -1.20(-7.89%)
Aug 19, 2022 16.20 16.60 14.80 15.20 74,790 -1.40(-8.43%)
Aug 18, 2022 16.40 16.89 16.31 16.60 26,210 +0.29(+1.81%)
Aug 17, 2022 17.19 17.19 15.62 16.31 61,782 -1.08(-6.21%)
Aug 16, 2022 17.19 17.88 16.75 17.39 83,704 +0.29(+1.72%)
Aug 15, 2022 16.99 17.58 16.70 17.09 54,314 -0.29(-1.70%)
Aug 12, 2022 15.91 17.78 15.72 17.39 124,427 +1.67(+10.62%)
Aug 11, 2022 16.01 16.55 14.93 15.72 63,464 +0.00(+0.00%)
Aug 10, 2022 14.05 16.50 13.95 15.72 199,056 +2.01(+14.70%)
Aug 09, 2022 16.40 16.40 13.46 13.70 227,607 -3.78(-21.63%)
Aug 08, 2022 16.99 18.17 16.75 17.48 196,239 +0.49(+2.89%)
Aug 05, 2022 17.39 17.39 15.62 16.99 137,456 -0.49(-2.81%)
Aug 04, 2022 17.78 18.07 16.89 17.48 72,455 +0.29(+1.71%)
Aug 03, 2022 16.89 17.78 16.60 17.19 118,223 +0.98(+6.06%)
Aug 02, 2022 15.32 16.60 14.93 16.21 94,512 +0.69(+4.43%)
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.