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 )

4.640 -0.050 (-1.07%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 9, 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 (%)
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%)
May 01, 2024 4.230 4.520 4.230 4.470 432,821 +0.19(+4.44%)
Apr 30, 2024 4.400 4.400 4.260 4.280 374,915 -0.11(-2.51%)
Apr 29, 2024 4.470 4.530 4.390 4.390 373,775 -0.08(-1.68%)
Apr 26, 2024 4.630 4.640 4.460 4.465 303,688 -0.12(-2.72%)
Apr 25, 2024 4.530 4.610 4.450 4.590 374,083 -0.04(-0.86%)
Apr 24, 2024 4.680 4.730 4.555 4.630 456,411 -0.03(-0.64%)
Apr 23, 2024 4.590 4.770 4.530 4.660 739,235 +0.14(+3.10%)
Apr 22, 2024 4.540 4.540 4.465 4.520 914,916 +0.02(+0.44%)
Apr 19, 2024 4.400 4.585 4.320 4.500 900,517 +0.07(+1.58%)
Apr 18, 2024 4.430 4.550 4.365 4.430 543,505 -0.02(-0.45%)
Apr 17, 2024 4.640 4.665 4.395 4.450 792,674 -0.15(-3.26%)
Apr 16, 2024 4.560 4.650 4.500 4.600 748,170 -0.03(-0.65%)
Apr 15, 2024 4.710 4.770 4.570 4.630 743,068 -0.10(-2.11%)
Apr 12, 2024 5.070 5.070 4.675 4.730 693,848 -0.35(-6.89%)
Apr 11, 2024 5.050 5.115 4.820 5.080 1,155,495 +0.13(+2.63%)
Apr 10, 2024 4.950 5.085 4.940 4.950 2,466,789 -0.07(-1.39%)
Apr 09, 2024 5.170 5.250 4.990 5.020 905,273 -0.17(-3.28%)
Apr 08, 2024 5.340 5.395 5.190 5.190 470,166 -0.16(-2.99%)
Apr 05, 2024 5.410 5.505 5.315 5.350 659,848 -0.09(-1.65%)
Apr 04, 2024 5.590 5.657 5.420 5.440 918,263 -0.17(-3.03%)
Apr 03, 2024 5.370 5.690 5.270 5.610 1,243,246 +0.23(+4.28%)
Apr 02, 2024 5.250 5.390 5.110 5.380 856,482 +0.06(+1.13%)
Apr 01, 2024 5.160 5.375 5.110 5.320 689,887 +0.17(+3.30%)
Mar 28, 2024 5.090 5.240 5.052 5.150 1,831,278 +0.09(+1.78%)
Mar 27, 2024 5.310 5.475 5.050 5.060 882,877 -0.22(-4.08%)
Mar 26, 2024 5.370 5.550 5.240 5.275 1,124,988 -0.07(-1.40%)
Mar 25, 2024 5.700 5.750 5.285 5.350 1,238,889 -0.28(-4.97%)
Mar 22, 2024 5.470 5.681 5.370 5.630 1,599,174 +0.33(+6.13%)
Mar 21, 2024 5.220 5.575 5.123 5.305 1,437,293 +0.09(+1.82%)
Mar 20, 2024 5.190 5.300 5.020 5.210 1,917,678 +0.15(+2.96%)
Mar 19, 2024 5.180 5.500 4.810 5.060 8,344,068 +0.84(+19.91%)
Mar 18, 2024 4.270 4.450 4.145 4.220 890,723 -0.02(-0.47%)
Mar 15, 2024 4.050 4.255 4.050 4.240 432,697 +0.16(+3.92%)
Mar 14, 2024 4.120 4.270 4.030 4.080 551,963 +0.00(+0.00%)
Mar 13, 2024 3.870 4.100 3.870 4.080 195,619 +0.21(+5.43%)
Mar 12, 2024 3.860 3.910 3.705 3.870 280,529 +0.02(+0.65%)
Mar 11, 2024 3.900 3.940 3.805 3.845 154,456 -0.07(-1.91%)
Mar 08, 2024 4.300 4.340 3.790 3.920 563,775 -0.37(-8.62%)
Mar 07, 2024 4.160 4.300 4.119 4.290 244,114 +0.15(+3.62%)
Mar 06, 2024 4.050 4.145 4.050 4.140 163,065 +0.09(+2.22%)
Mar 05, 2024 4.140 4.140 4.040 4.050 243,151 -0.10(-2.41%)
Mar 04, 2024 4.160 4.210 4.095 4.150 203,978 +0.00(+0.00%)
Mar 01, 2024 4.070 4.200 4.010 4.150 204,440 +0.09(+2.22%)
Feb 29, 2024 4.120 4.190 4.020 4.060 207,174 +0.01(+0.25%)
Feb 28, 2024 4.250 4.260 4.035 4.050 328,789 -0.24(-5.59%)
Feb 27, 2024 4.270 4.355 4.210 4.290 263,424 +0.00(+0.00%)
Feb 26, 2024 4.040 4.290 4.010 4.290 302,964 +0.25(+6.19%)
Feb 23, 2024 4.060 4.090 4.000 4.040 169,877 -0.02(-0.49%)
Feb 22, 2024 4.110 4.127 4.050 4.060 224,647 -0.02(-0.49%)
Feb 21, 2024 4.170 4.185 4.045 4.080 252,303 -0.11(-2.63%)
Feb 20, 2024 4.040 4.260 4.040 4.190 356,673 +0.14(+3.46%)
Feb 16, 2024 4.060 4.120 3.990 4.050 242,760 -0.01(-0.25%)
Feb 15, 2024 4.080 4.170 4.010 4.060 335,015 +0.01(+0.25%)
Feb 14, 2024 3.940 4.060 3.910 4.050 196,883 +0.15(+3.85%)
Feb 13, 2024 3.940 3.955 3.850 3.900 275,501 -0.14(-3.47%)
Feb 12, 2024 3.840 4.085 3.830 4.040 257,738 +0.21(+5.48%)
Feb 09, 2024 3.730 3.830 3.700 3.830 271,820 +0.10(+2.68%)
Feb 08, 2024 3.750 3.775 3.690 3.730 230,306 -0.02(-0.53%)
Feb 07, 2024 3.820 3.875 3.690 3.750 372,532 -0.07(-1.83%)
Feb 06, 2024 3.770 3.830 3.655 3.820 572,534 +0.06(+1.60%)
Feb 05, 2024 3.910 3.940 3.730 3.760 586,709 -0.16(-4.08%)
Feb 02, 2024 4.000 4.020 3.830 3.920 402,766 -0.13(-3.21%)
Feb 01, 2024 4.110 4.201 3.990 4.050 316,955 -0.04(-0.98%)
Jan 31, 2024 4.210 4.235 4.070 4.090 342,293 -0.09(-2.15%)
Jan 30, 2024 4.350 4.350 4.170 4.180 348,927 -0.17(-3.91%)
Jan 29, 2024 4.230 4.350 4.175 4.350 215,228 +0.12(+2.84%)
Jan 26, 2024 4.190 4.250 4.155 4.230 104,821 +0.04(+0.95%)
Jan 25, 2024 4.240 4.291 4.150 4.190 148,127 -0.01(-0.24%)
Jan 24, 2024 4.240 4.280 4.150 4.200 245,604 -0.04(-0.94%)
Jan 23, 2024 4.220 4.330 4.200 4.240 431,915 +0.02(+0.47%)
Jan 22, 2024 4.120 4.280 4.100 4.220 311,015 +0.08(+1.93%)
Jan 19, 2024 4.210 4.210 4.065 4.140 215,707 -0.06(-1.43%)
Jan 18, 2024 4.240 4.330 4.130 4.200 604,475 +0.00(+0.00%)
Jan 17, 2024 4.110 4.220 4.060 4.200 750,571 +0.01(+0.24%)
Jan 16, 2024 4.240 4.230 4.043 4.190 609,568 -0.09(-2.10%)
Jan 12, 2024 4.360 4.380 4.230 4.280 336,366 -0.03(-0.70%)
Jan 11, 2024 4.510 4.510 4.250 4.310 445,422 -0.22(-4.86%)
Jan 10, 2024 4.490 4.660 4.490 4.530 588,605 +0.03(+0.67%)
Jan 09, 2024 4.370 4.515 4.360 4.500 365,876 +0.03(+0.67%)
Jan 08, 2024 4.100 4.550 4.100 4.470 717,165 +0.34(+8.23%)
Jan 05, 2024 4.020 4.145 3.950 4.130 400,585 +0.11(+2.74%)
Jan 04, 2024 3.970 4.080 3.900 4.020 299,292 +0.02(+0.50%)
Jan 03, 2024 3.910 4.000 3.870 4.000 253,895 +0.04(+1.01%)
Jan 02, 2024 4.170 4.170 3.930 3.960 563,849 -0.18(-4.35%)
Dec 29, 2023 4.320 4.360 4.050 4.140 478,848 -0.18(-4.17%)
Dec 28, 2023 4.360 4.491 4.225 4.320 445,754 -0.06(-1.37%)
Dec 27, 2023 4.250 4.540 4.070 4.380 742,994 +0.12(+2.94%)
Dec 26, 2023 4.350 4.440 4.240 4.255 315,783 -0.01(-0.35%)
Dec 22, 2023 4.060 4.360 4.000 4.270 1,041,398 +0.24(+5.96%)
Dec 21, 2023 3.890 4.030 3.850 4.030 281,763 +0.18(+4.68%)
Dec 20, 2023 3.950 3.995 3.820 3.850 425,978 -0.10(-2.53%)
Dec 19, 2023 4.020 4.030 3.635 3.950 612,754 -0.05(-1.25%)
Dec 18, 2023 4.000 4.185 3.970 4.000 483,366 +0.02(+0.50%)
Dec 15, 2023 3.870 4.000 3.790 3.980 516,016 +0.11(+2.84%)
Dec 14, 2023 4.070 4.180 3.815 3.870 546,937 -0.18(-4.44%)
Dec 13, 2023 4.070 4.100 3.955 4.050 365,579 -0.03(-0.74%)
Dec 12, 2023 4.100 4.120 4.000 4.080 417,370 -0.04(-0.97%)
Dec 11, 2023 4.150 4.180 4.060 4.120 422,913 -0.03(-0.72%)
Dec 08, 2023 3.990 4.250 3.990 4.150 480,581 +0.17(+4.27%)
Dec 07, 2023 3.930 4.000 3.900 3.980 198,019 +0.08(+2.05%)
Dec 06, 2023 3.880 3.990 3.860 3.900 256,376 +0.05(+1.30%)
Dec 05, 2023 3.860 3.880 3.800 3.850 206,066 -0.06(-1.53%)
Dec 04, 2023 3.940 3.975 3.790 3.910 269,739 -0.04(-1.01%)
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.