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 )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 3.690 3.930 3.690 3.910 211,645 +0.21(+5.68%)
Oct 30, 2023 3.600 3.725 3.540 3.700 192,354 +0.15(+4.23%)
Oct 27, 2023 3.630 3.715 3.520 3.550 260,224 -0.10(-2.74%)
Oct 26, 2023 3.550 3.740 3.510 3.650 200,394 +0.07(+1.96%)
Oct 25, 2023 3.650 3.660 3.540 3.580 192,358 -0.04(-1.10%)
Oct 24, 2023 3.570 3.710 3.520 3.620 276,393 +0.06(+1.69%)
Oct 23, 2023 3.710 3.710 3.520 3.560 270,568 -0.13(-3.52%)
Oct 20, 2023 3.680 3.750 3.655 3.690 205,439 -0.02(-0.54%)
Oct 19, 2023 3.780 3.780 3.690 3.710 183,846 -0.07(-1.85%)
Oct 18, 2023 3.830 3.860 3.740 3.780 361,028 -0.07(-1.82%)
Oct 17, 2023 3.770 3.975 3.770 3.850 453,689 +0.03(+0.79%)
Oct 16, 2023 3.920 3.925 3.810 3.820 394,629 -0.03(-0.78%)
Oct 13, 2023 3.800 3.850 3.720 3.850 610,441 +0.10(+2.67%)
Oct 12, 2023 4.000 4.090 3.525 3.750 955,798 -0.26(-6.48%)
Oct 11, 2023 4.340 4.350 4.005 4.010 495,667 -0.29(-6.74%)
Oct 10, 2023 4.300 4.470 4.300 4.300 457,281 -0.07(-1.60%)
Oct 09, 2023 4.290 4.470 4.260 4.370 505,265 +0.08(+1.86%)
Oct 06, 2023 4.050 4.335 4.010 4.290 694,464 +0.24(+5.93%)
Oct 05, 2023 4.110 4.135 4.050 4.050 299,750 -0.06(-1.46%)
Oct 04, 2023 4.100 4.215 4.070 4.110 620,778 -0.01(-0.24%)
Oct 03, 2023 4.330 4.330 4.090 4.120 493,106 -0.27(-6.15%)
Oct 02, 2023 4.480 4.570 4.365 4.390 358,454 -0.10(-2.23%)
Sep 29, 2023 4.480 4.550 4.390 4.490 317,069 +0.04(+0.90%)
Sep 28, 2023 4.430 4.500 4.310 4.450 319,036 +0.00(+0.00%)
Sep 27, 2023 4.490 4.550 4.430 4.450 260,671 -0.05(-1.11%)
Sep 26, 2023 4.600 4.705 4.480 4.500 388,723 -0.19(-4.05%)
Sep 25, 2023 4.660 4.760 4.650 4.690 456,271 -0.06(-1.26%)
Sep 22, 2023 4.760 4.840 4.662 4.750 1,427,693 +0.19(+4.17%)
Sep 21, 2023 4.430 4.680 4.230 4.560 421,660 +0.06(+1.33%)
Sep 20, 2023 4.600 4.600 4.420 4.500 384,853 -0.12(-2.60%)
Sep 19, 2023 4.860 4.900 4.580 4.620 887,477 -0.22(-4.55%)
Sep 18, 2023 4.680 5.000 4.680 4.840 1,406,862 +0.01(+0.21%)
Sep 15, 2023 4.760 4.835 4.620 4.830 6,737,176 +0.07(+1.47%)
Sep 14, 2023 4.710 4.885 4.580 4.760 952,111 +0.05(+1.06%)
Sep 13, 2023 4.720 4.830 4.510 4.710 853,332 -0.12(-2.48%)
Sep 12, 2023 4.710 4.980 4.650 4.830 417,888 +0.08(+1.68%)
Sep 11, 2023 4.640 4.905 4.640 4.750 394,832 +0.12(+2.59%)
Sep 08, 2023 4.760 4.900 4.620 4.630 444,846 -0.14(-2.94%)
Sep 07, 2023 4.760 4.990 4.700 4.770 567,044 -0.05(-1.04%)
Sep 06, 2023 5.030 5.050 4.630 4.820 904,962 -0.21(-4.17%)
Sep 05, 2023 4.450 5.080 4.450 5.030 1,103,117 +0.60(+13.54%)
Sep 01, 2023 4.580 4.580 4.400 4.430 356,273 -0.10(-2.21%)
Aug 31, 2023 4.750 4.755 4.480 4.530 501,143 -0.07(-1.52%)
Aug 30, 2023 4.260 4.750 4.235 4.600 886,939 +0.35(+8.24%)
Aug 29, 2023 4.260 4.375 4.102 4.250 400,549 +0.00(+0.00%)
Aug 28, 2023 4.290 4.350 4.160 4.250 532,377 -0.03(-0.70%)
Aug 25, 2023 4.400 4.400 4.190 4.280 593,154 -0.04(-0.93%)
Aug 24, 2023 4.120 4.400 4.070 4.320 1,947,827 +0.17(+4.10%)
Aug 23, 2023 4.240 4.240 3.940 4.150 846,157 -0.05(-1.19%)
Aug 22, 2023 4.210 4.340 4.160 4.200 360,829 -0.01(-0.24%)
Aug 21, 2023 3.870 4.430 3.780 4.210 737,724 +0.35(+9.07%)
Aug 18, 2023 3.450 3.900 3.250 3.860 1,206,735 +0.36(+10.29%)
Aug 17, 2023 3.750 3.750 3.460 3.500 267,662 -0.21(-5.66%)
Aug 16, 2023 3.760 3.950 3.660 3.710 323,611 +0.16(+4.51%)
Aug 15, 2023 3.480 3.580 3.450 3.550 146,044 +0.02(+0.57%)
Aug 14, 2023 3.560 3.730 3.460 3.530 405,446 -0.04(-1.12%)
Aug 11, 2023 3.600 3.680 3.490 3.570 308,249 +0.03(+0.85%)
Aug 10, 2023 3.530 3.780 3.490 3.540 643,680 -0.16(-4.32%)
Aug 09, 2023 3.260 4.050 3.170 3.700 1,240,352 +0.45(+13.85%)
Aug 08, 2023 3.110 3.480 3.100 3.250 871,827 +0.31(+10.54%)
Aug 07, 2023 3.350 3.350 2.750 2.940 685,992 -0.24(-7.55%)
Aug 04, 2023 3.360 3.450 3.120 3.180 247,122 -0.25(-7.18%)
Aug 03, 2023 3.300 3.665 3.200 3.426 235,051 -0.00(-0.12%)
Aug 02, 2023 3.700 3.722 3.404 3.430 82,928 -0.27(-7.30%)
Aug 01, 2023 3.300 3.700 3.252 3.700 68,585 +0.35(+10.35%)
Jul 31, 2023 3.400 3.447 3.318 3.353 75,125 -0.05(-1.38%)
Jul 28, 2023 3.361 3.456 3.285 3.400 24,962 -0.05(-1.45%)
Jul 27, 2023 3.520 3.520 3.280 3.450 25,540 +0.00(+0.00%)
Jul 26, 2023 3.374 3.550 3.302 3.450 75,348 +0.10(+2.99%)
Jul 25, 2023 3.271 3.490 3.271 3.350 24,211 -0.15(-4.29%)
Jul 24, 2023 3.331 3.583 3.200 3.500 60,737 +0.22(+6.71%)
Jul 21, 2023 3.300 3.349 3.226 3.280 176,521 -0.07(-2.09%)
Jul 20, 2023 3.300 3.461 3.272 3.350 45,816 +0.02(+0.48%)
Jul 19, 2023 3.432 3.573 3.331 3.334 92,919 -0.11(-3.33%)
Jul 18, 2023 3.583 3.654 3.387 3.449 43,854 -0.13(-3.74%)
Jul 17, 2023 4.000 4.056 3.523 3.583 154,351 -0.37(-9.29%)
Jul 14, 2023 3.800 4.067 3.605 3.950 135,384 +0.15(+3.95%)
Jul 13, 2023 3.412 3.800 3.313 3.800 300,566 +0.35(+10.14%)
Jul 12, 2023 3.300 3.450 3.215 3.450 46,567 +0.12(+3.54%)
Jul 11, 2023 3.366 3.444 3.220 3.332 20,114 -0.06(-1.71%)
Jul 10, 2023 3.350 3.430 3.212 3.390 46,687 +0.05(+1.50%)
Jul 07, 2023 3.117 3.340 3.070 3.340 38,123 +0.21(+6.54%)
Jul 06, 2023 3.200 3.264 3.020 3.135 23,806 -0.12(-3.83%)
Jul 05, 2023 3.270 3.348 3.200 3.260 19,192 -0.02(-0.46%)
Jul 03, 2023 3.370 3.370 3.201 3.275 38,157 -0.10(-2.82%)
Jun 30, 2023 3.013 3.568 3.013 3.370 142,599 +0.19(+6.01%)
Jun 29, 2023 3.364 3.364 2.850 3.179 304,764 -0.30(-8.73%)
Jun 28, 2023 3.500 3.650 3.125 3.483 639,576 +0.36(+11.46%)
Jun 27, 2023 2.928 3.199 2.815 3.125 464,636 +0.17(+5.93%)
Jun 26, 2023 2.800 3.136 2.803 2.950 115,861 +0.25(+9.26%)
Jun 23, 2023 2.800 2.899 2.573 2.700 59,977 +0.06(+2.27%)
Jun 22, 2023 2.920 2.970 2.600 2.640 107,178 -0.27(-9.28%)
Jun 21, 2023 3.135 3.142 2.900 2.910 54,684 -0.19(-6.13%)
Jun 20, 2023 3.400 3.455 3.090 3.100 123,964 -0.36(-10.30%)
Jun 16, 2023 3.695 3.695 3.351 3.456 129,226 -0.11(-3.11%)
Jun 15, 2023 3.441 3.660 3.425 3.567 98,249 +0.52(+16.95%)
May 08, 2023 3.107 3.241 2.999 3.050 109,302 +0.01(+0.46%)
May 05, 2023 2.835 3.154 2.765 3.036 223,542 +0.29(+10.40%)
May 04, 2023 2.900 3.001 2.700 2.750 162,754 -0.25(-8.36%)
May 03, 2023 2.848 3.111 2.705 3.001 187,742 +0.20(+7.18%)
May 02, 2023 2.599 2.887 2.500 2.800 279,555 -0.10(-3.45%)
May 01, 2023 3.064 3.064 2.850 2.900 151,181 -0.07(-2.36%)
Apr 28, 2023 2.666 3.178 2.585 2.970 492,723 +0.44(+17.30%)
Apr 27, 2023 2.101 2.585 2.033 2.532 396,925 +0.14(+5.99%)
Apr 26, 2023 2.301 2.446 1.800 2.389 508,565 -0.14(-5.65%)
Apr 25, 2023 2.800 2.948 2.401 2.532 545,973 -0.40(-13.64%)
Apr 24, 2023 3.250 3.348 2.835 2.932 626,654 -0.61(-17.18%)
Apr 21, 2023 3.376 3.690 3.310 3.540 338,329 +0.03(+0.85%)
Apr 20, 2023 3.600 3.789 3.400 3.510 375,499 -0.28(-7.39%)
Apr 19, 2023 3.350 4.177 3.300 3.790 1,116,483 +0.29(+8.29%)
Apr 18, 2023 3.498 3.710 3.335 3.500 747,690 -0.25(-6.67%)
Apr 17, 2023 3.709 4.200 3.500 3.750 1,779,442 +0.27(+7.76%)
Apr 14, 2023 3.550 3.855 3.128 3.480 2,814,085 -0.80(-18.67%)
Apr 13, 2023 5.000 5.790 4.051 4.279 12,106,590 -0.14(-3.26%)
Apr 12, 2023 3.015 6.490 2.860 4.423 37,113,016 +2.36(+114.60%)
Apr 11, 2023 2.621 3.040 1.910 2.061 11,129,094 +0.73(+54.96%)
Apr 10, 2023 1.370 1.399 1.295 1.330 1,821,334 -0.00(-0.37%)
Apr 06, 2023 1.348 1.369 1.260 1.335 214,870 -0.05(-3.47%)
Apr 05, 2023 1.400 1.550 1.313 1.383 805,680 -0.04(-2.61%)
Apr 04, 2023 1.400 1.430 1.343 1.420 206,100 +0.00(+0.00%)
Apr 03, 2023 1.300 1.500 1.320 1.420 302,740 +0.10(+7.49%)
Mar 31, 2023 1.372 1.372 1.250 1.321 343,141 -0.11(-7.88%)
Mar 30, 2023 1.260 1.530 1.200 1.434 1,759,307 +0.29(+25.68%)
Mar 29, 2023 1.130 1.170 1.130 1.141 514,359 -0.03(-2.48%)
Mar 28, 2023 1.200 1.310 1.125 1.170 782,459 -0.03(-2.26%)
Mar 27, 2023 1.200 1.300 1.160 1.197 324,724 -0.10(-7.92%)
Mar 24, 2023 1.367 1.400 1.208 1.300 538,906 -0.03(-2.48%)
Mar 23, 2023 1.244 1.695 1.221 1.333 2,269,424 +0.08(+6.13%)
Mar 22, 2023 1.200 1.349 1.140 1.256 657,330 +0.08(+6.44%)
Mar 21, 2023 1.200 1.299 1.113 1.180 623,278 -0.07(-5.60%)
Mar 20, 2023 1.200 1.590 1.102 1.250 1,613,046 +0.20(+19.05%)
Mar 17, 2023 1.300 1.380 1.008 1.050 1,259,989 -0.37(-26.21%)
Mar 16, 2023 1.800 1.816 1.423 1.423 343,018 -0.28(-16.29%)
Mar 15, 2023 1.800 1.901 1.700 1.700 86,877 -0.10(-5.56%)
Mar 14, 2023 1.830 1.880 1.750 1.800 49,278 +0.06(+3.51%)
Mar 13, 2023 1.900 1.872 1.600 1.739 95,265 -0.06(-3.39%)
Mar 10, 2023 2.000 2.041 1.751 1.800 236,982 -0.46(-20.46%)
Mar 09, 2023 2.216 2.341 2.216 2.263 30,383 +0.00(+0.04%)
Mar 08, 2023 2.200 2.394 2.215 2.262 36,100 -0.04(-1.57%)
Mar 07, 2023 2.311 2.400 2.200 2.298 55,598 -0.03(-1.16%)
Mar 06, 2023 2.320 2.439 2.201 2.325 74,133 -0.00(-0.21%)
Mar 03, 2023 2.349 2.500 2.269 2.330 92,397 +0.01(+0.43%)
Mar 02, 2023 2.200 2.322 2.168 2.320 63,164 +0.14(+6.32%)
Mar 01, 2023 2.329 2.329 2.117 2.182 90,549 -0.12(-5.13%)
Feb 28, 2023 2.410 2.410 2.201 2.300 67,347 +0.04(+1.63%)
Feb 27, 2023 2.350 2.350 2.227 2.263 54,754 +0.05(+2.40%)
Feb 24, 2023 2.476 2.476 2.210 2.210 182,027 -0.19(-7.88%)
Feb 23, 2023 2.500 2.524 2.350 2.399 49,048 +0.03(+1.10%)
Feb 22, 2023 2.497 2.497 2.372 2.373 30,412 -0.04(-1.66%)
Feb 21, 2023 2.500 2.530 2.400 2.413 84,129 -0.09(-3.48%)
Feb 17, 2023 2.496 2.540 2.420 2.500 46,853 +0.02(+0.89%)
Feb 16, 2023 2.530 2.600 2.377 2.478 58,363 -0.05(-2.06%)
Feb 15, 2023 2.600 2.640 2.500 2.530 50,590 -0.01(-0.35%)
Feb 14, 2023 2.600 2.600 2.450 2.539 51,513 -0.06(-2.35%)
Feb 13, 2023 2.629 2.675 2.450 2.600 28,339 +0.10(+3.92%)
Feb 10, 2023 2.600 2.630 2.500 2.502 43,169 +0.04(+1.83%)
Feb 09, 2023 2.700 2.749 2.411 2.457 77,970 -0.24(-9.00%)
Feb 08, 2023 2.750 2.750 2.623 2.700 38,278 +0.00(+0.00%)
Feb 07, 2023 2.700 2.739 2.650 2.700 83,250 +0.00(+0.00%)
Feb 06, 2023 2.750 2.750 2.600 2.700 74,376 +0.01(+0.37%)
Feb 03, 2023 2.800 2.900 2.684 2.690 205,943 -0.01(-0.41%)
Feb 02, 2023 2.700 2.789 2.550 2.701 270,881 +0.05(+1.92%)
Feb 01, 2023 2.500 2.650 2.490 2.650 105,859 +0.06(+2.47%)
Jan 31, 2023 2.693 2.750 2.586 2.586 82,050 +0.07(+2.74%)
Jan 30, 2023 2.865 2.879 2.481 2.517 196,417 -0.34(-11.99%)
Jan 27, 2023 2.998 3.000 2.710 2.860 66,462 +0.06(+2.14%)
Jan 26, 2023 2.807 2.810 2.723 2.800 69,576 -0.01(-0.25%)
Jan 25, 2023 3.000 2.990 2.707 2.807 40,088 -0.12(-4.03%)
Jan 24, 2023 3.000 3.040 2.850 2.925 35,890 -0.06(-1.88%)
Jan 23, 2023 3.100 3.100 2.900 2.981 63,598 -0.05(-1.75%)
Jan 20, 2023 3.170 3.171 2.857 3.034 59,447 -0.01(-0.30%)
Jan 19, 2023 3.000 3.183 2.800 3.043 105,764 +0.01(+0.26%)
Jan 18, 2023 3.450 3.500 3.000 3.035 72,160 -0.26(-8.03%)
Jan 17, 2023 3.300 3.500 3.201 3.300 67,211 +0.08(+2.45%)
Jan 13, 2023 3.451 3.480 3.145 3.221 56,126 -0.27(-7.87%)
Jan 12, 2023 3.100 3.496 3.092 3.496 97,971 +0.47(+15.61%)
Jan 11, 2023 3.000 3.100 2.900 3.024 37,879 +0.02(+0.80%)
Jan 10, 2023 3.100 3.100 2.852 3.000 58,261 +0.09(+2.95%)
Jan 09, 2023 3.025 3.060 2.837 2.914 52,722 -0.05(-1.79%)
Jan 06, 2023 2.852 3.090 2.800 2.967 92,948 +0.12(+4.25%)
Jan 05, 2023 3.000 3.095 2.727 2.846 42,457 -0.09(-3.10%)
Jan 04, 2023 2.600 2.990 2.600 2.937 96,409 +0.40(+15.63%)
Jan 03, 2023 2.366 2.770 2.300 2.540 119,396 +0.34(+15.45%)
Dec 30, 2022 2.405 2.530 2.200 2.200 214,199 -0.18(-7.49%)
Dec 29, 2022 2.400 2.400 2.340 2.378 117,977 -0.01(-0.38%)
Dec 28, 2022 2.501 2.599 2.222 2.387 177,703 -0.11(-4.56%)
Dec 27, 2022 2.700 2.873 2.449 2.501 120,613 -0.24(-8.89%)
Dec 23, 2022 2.800 2.930 2.700 2.745 72,539 -0.05(-1.82%)
Dec 22, 2022 3.118 3.192 2.600 2.796 101,475 -0.22(-7.36%)
Dec 21, 2022 3.095 3.187 3.000 3.018 58,647 -0.08(-2.71%)
Dec 20, 2022 3.423 3.440 3.100 3.102 56,275 -0.10(-3.06%)
Dec 19, 2022 3.700 3.729 3.136 3.200 74,495 -0.37(-10.36%)
Dec 16, 2022 3.800 3.879 3.541 3.570 70,151 -0.17(-4.55%)
Dec 15, 2022 3.900 4.000 3.700 3.740 86,011 -0.16(-4.10%)
Dec 14, 2022 3.850 4.000 3.826 3.900 68,707 +0.00(+0.00%)
Dec 13, 2022 3.870 4.100 3.835 3.900 64,323 +0.07(+1.96%)
Dec 12, 2022 3.800 3.890 3.700 3.825 44,573 +0.03(+0.84%)
Dec 09, 2022 3.998 3.998 3.700 3.793 65,897 -0.19(-4.87%)
Dec 08, 2022 4.100 4.100 3.901 3.987 620,747 +0.09(+2.20%)
Dec 07, 2022 4.100 4.200 3.901 3.901 70,489 -0.19(-4.57%)
Dec 06, 2022 4.400 4.400 3.942 4.088 75,116 -0.27(-6.22%)
Dec 05, 2022 4.700 4.726 4.300 4.359 38,041 -0.36(-7.63%)
Dec 02, 2022 4.400 4.898 4.252 4.719 50,722 +0.39(+8.91%)
Dec 01, 2022 4.400 4.440 4.210 4.333 25,244 +0.08(+1.79%)
Nov 30, 2022 4.165 4.400 4.130 4.257 40,520 +0.09(+2.21%)
Nov 29, 2022 4.300 4.363 4.110 4.165 44,046 -0.24(-5.34%)
Nov 28, 2022 4.620 4.620 4.110 4.400 64,191 -0.18(-4.03%)
Nov 25, 2022 4.700 4.787 4.400 4.585 26,688 -0.07(-1.40%)
Nov 23, 2022 4.300 4.706 4.300 4.650 55,275 +0.44(+10.37%)
Nov 22, 2022 4.200 4.425 4.009 4.213 49,986 +0.02(+0.38%)
Nov 21, 2022 4.800 4.886 4.100 4.197 81,202 -0.69(-14.10%)
Nov 18, 2022 5.200 5.290 4.701 4.886 46,360 -0.29(-5.55%)
Nov 17, 2022 5.673 5.800 5.000 5.173 73,771 -0.63(-10.81%)
Nov 16, 2022 5.900 6.099 5.600 5.800 45,537 -0.14(-2.32%)
Nov 15, 2022 5.810 6.200 5.749 5.938 65,963 +0.08(+1.35%)
Nov 14, 2022 5.618 5.950 5.131 5.859 81,642 +0.11(+1.82%)
Nov 11, 2022 5.100 5.800 5.000 5.754 110,517 +0.84(+17.07%)
Nov 10, 2022 4.708 5.200 4.510 4.915 100,361 +0.25(+5.38%)
Nov 09, 2022 5.335 5.544 4.649 4.664 157,787 -0.79(-14.44%)
Nov 08, 2022 4.400 6.389 4.275 5.451 984,718 +1.13(+26.15%)
Nov 07, 2022 4.300 4.373 4.100 4.321 91,361 +0.17(+4.10%)
Nov 04, 2022 4.000 4.199 3.810 4.151 117,840 +0.18(+4.59%)
Nov 03, 2022 4.100 4.100 3.930 3.969 59,579 -0.17(-4.06%)
Nov 02, 2022 4.300 4.100 4.137 43,610 -0.15(-3.54%)
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.