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 )

4.580 -0.010 (-0.22%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
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%)
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.