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 )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 98.41 98.41 95.67 96.45 24,424 -0.35(-0.36%)
Aug 30, 2007 96.92 99.47 95.08 96.81 76,503 -1.29(-1.32%)
Aug 29, 2007 97.90 98.65 96.53 98.10 46,549 +0.63(+0.64%)
Aug 28, 2007 97.98 99.51 97.04 97.47 50,313 -0.82(-0.84%)
Aug 27, 2007 99.12 99.94 97.51 98.30 41,466 -1.33(-1.34%)
Aug 24, 2007 99.08 99.63 96.77 99.63 41,125 +2.19(+2.25%)
Aug 23, 2007 98.77 98.84 96.49 97.43 74,602 -0.67(-0.68%)
Aug 22, 2007 99.12 100.64 97.12 98.10 99,026 +0.43(+0.44%)
Aug 21, 2007 99.74 103.42 97.28 97.67 90,245 +1.76(+1.84%)
Aug 20, 2007 94.26 96.14 88.74 95.91 77,902 +2.39(+2.55%)
Aug 17, 2007 92.85 95.40 89.99 93.52 140,800 +4.97(+5.62%)
Aug 16, 2007 89.33 94.54 85.37 88.54 179,091 -0.08(-0.09%)
Aug 15, 2007 89.72 94.22 88.23 88.62 85,945 -0.94(-1.05%)
Aug 14, 2007 96.14 97.51 89.56 89.56 98,381 -6.46(-6.73%)
Aug 13, 2007 94.03 97.90 92.03 96.02 112,777 +6.70(+7.50%)
Aug 10, 2007 91.95 91.95 82.16 89.33 547,916 -4.50(-4.80%)
Aug 09, 2007 94.46 99.67 93.24 93.83 69,881 -3.05(-3.15%)
Aug 08, 2007 97.83 106.48 94.34 96.89 103,658 +0.74(+0.77%)
Aug 07, 2007 88.39 96.26 88.31 96.14 151,503 +7.79(+8.82%)
Aug 06, 2007 93.20 95.32 87.56 88.35 97,521 -2.58(-2.84%)
Aug 03, 2007 91.91 103.35 90.74 90.93 98,123 -11.00(-10.80%)
Aug 02, 2007 102.68 108.44 100.80 101.94 67,096 -0.35(-0.35%)
Aug 01, 2007 97.12 104.25 96.89 102.29 87,399 +4.78(+4.90%)
Jul 31, 2007 96.57 100.25 94.18 97.51 46,525 +0.86(+0.89%)
Jul 30, 2007 95.36 97.28 92.30 96.65 79,210 +1.14(+1.19%)
Jul 27, 2007 97.98 99.55 95.08 95.51 97,969 -3.56(-3.60%)
Jul 26, 2007 103.19 104.01 97.24 99.08 71,409 -5.64(-5.39%)
Jul 25, 2007 105.03 107.34 103.19 104.72 75,997 -0.08(-0.07%)
Jul 24, 2007 109.10 109.50 103.46 104.80 78,232 -5.36(-4.87%)
Jul 23, 2007 106.95 112.39 106.95 110.16 42,208 +3.41(+3.19%)
Jul 20, 2007 109.89 110.32 105.05 106.75 41,466 -3.37(-3.06%)
Jul 19, 2007 111.10 111.14 109.42 110.12 16,295 +0.08(+0.07%)
Jul 18, 2007 110.94 111.30 107.81 110.04 18,156 -1.10(-0.99%)
Jul 17, 2007 111.73 113.10 111.10 111.14 39,395 -0.12(-0.11%)
Jul 16, 2007 109.53 113.37 109.53 111.26 29,829 +1.17(+1.07%)
Jul 13, 2007 111.14 112.12 108.87 110.08 44,583 -1.53(-1.37%)
Jul 12, 2007 109.03 111.92 108.32 111.61 23,521 +3.21(+2.96%)
Jul 11, 2007 110.00 110.04 108.28 108.40 66,871 -1.64(-1.49%)
Jul 10, 2007 111.77 111.77 109.81 110.04 20,966 -2.31(-2.06%)
Jul 09, 2007 112.08 113.57 112.00 112.35 26,356 +0.08(+0.07%)
Jul 06, 2007 112.16 113.29 110.28 112.28 37,886 +0.67(+0.60%)
Jul 05, 2007 112.75 112.75 109.38 111.61 53,387 -1.29(-1.14%)
Jul 03, 2007 113.49 113.76 111.81 112.90 105,386 -0.27(-0.24%)
Jul 02, 2007 110.32 113.53 109.73 113.18 107,570 +3.48(+3.18%)
Jun 29, 2007 110.94 111.41 109.61 109.69 53,294 -0.63(-0.57%)
Jun 28, 2007 110.32 112.39 109.34 110.32 416,806 -0.20(-0.18%)
Jun 27, 2007 107.54 110.51 107.30 110.51 87,525 +2.08(+1.91%)
Jun 26, 2007 109.89 110.04 106.40 108.44 34,784 -1.02(-0.93%)
Jun 25, 2007 107.54 113.29 106.95 109.46 59,882 +0.94(+0.87%)
Jun 22, 2007 109.30 109.97 106.95 108.52 160,278 -1.25(-1.14%)
Jun 21, 2007 109.65 110.08 106.48 109.77 30,361 +0.04(+0.04%)
Jun 20, 2007 113.53 114.59 109.18 109.73 52,194 -2.70(-2.40%)
Jun 19, 2007 112.86 113.61 109.73 112.43 33,681 -1.14(-1.00%)
Jun 18, 2007 114.55 114.55 110.79 113.57 48,466 -0.98(-0.85%)
Jun 15, 2007 115.53 115.72 113.96 114.55 83,500 +0.43(+0.38%)
Jun 14, 2007 113.18 115.09 113.18 114.12 24,335 +0.82(+0.73%)
Jun 13, 2007 111.61 113.41 110.47 113.29 24,462 +2.15(+1.94%)
Jun 12, 2007 113.45 113.45 110.59 111.14 31,076 -3.02(-2.64%)
Jun 11, 2007 113.65 115.06 112.63 114.16 25,677 -0.12(-0.10%)
Jun 08, 2007 110.40 114.70 108.24 114.27 30,356 +3.60(+3.26%)
Jun 07, 2007 112.98 113.53 110.44 110.67 23,320 -2.62(-2.32%)
Jun 06, 2007 114.62 114.86 112.12 113.29 88,065 -2.59(-2.23%)
Jun 05, 2007 113.22 116.70 113.18 115.88 50,208 +2.12(+1.86%)
Jun 04, 2007 112.78 114.43 111.02 113.76 30,904 +0.12(+0.10%)
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.