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 )

4.595 -0.095 (-2.03%)
Streaming Delayed Price Updated: 2:43 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 (%)
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%)
Jun 01, 2007 112.59 114.86 111.77 113.65 66,098 +1.84(+1.65%)
May 31, 2007 111.30 112.55 110.79 111.81 112,097 +0.16(+0.14%)
May 30, 2007 109.57 112.55 108.99 111.65 66,536 +1.10(+0.99%)
May 29, 2007 110.00 110.94 109.26 110.55 38,759 +0.94(+0.86%)
May 25, 2007 109.85 111.38 109.46 109.61 28,017 -0.47(-0.43%)
May 24, 2007 111.14 112.47 109.06 110.08 41,847 -1.41(-1.26%)
May 23, 2007 109.50 112.78 108.28 111.49 96,066 +1.80(+1.64%)
May 22, 2007 109.53 110.40 107.58 109.69 89,729 +0.04(+0.04%)
May 21, 2007 105.03 109.93 104.29 109.65 196,560 +4.89(+4.67%)
May 18, 2007 102.29 105.85 101.55 104.76 36,271 +2.51(+2.45%)
May 17, 2007 101.94 102.99 101.47 102.25 30,850 -0.16(-0.15%)
May 16, 2007 102.48 102.76 101.62 102.41 34,407 +0.43(+0.42%)
May 15, 2007 103.03 105.31 101.55 101.98 39,581 -1.37(-1.33%)
May 14, 2007 103.42 104.17 102.84 103.35 22,096 -0.39(-0.38%)
May 11, 2007 103.00 104.41 102.99 103.74 15,478 +0.75(+0.72%)
May 10, 2007 103.58 103.74 102.41 102.99 38,214 -1.21(-1.16%)
May 09, 2007 102.80 104.33 102.21 104.21 24,927 +1.17(+1.14%)
May 08, 2007 102.09 103.07 101.19 103.03 45,143 +0.63(+0.61%)
May 07, 2007 102.41 105.62 102.37 102.41 68,190 +0.00(+0.00%)
May 04, 2007 101.35 105.03 100.41 102.41 103,731 +0.86(+0.85%)
May 03, 2007 103.62 105.38 100.37 101.55 147,548 -1.88(-1.82%)
May 02, 2007 101.39 106.99 101.39 103.42 95,337 +0.86(+0.84%)
May 01, 2007 102.17 105.58 101.31 102.56 135,254 -0.39(-0.38%)
Apr 30, 2007 104.56 106.40 102.76 102.95 95,922 -2.35(-2.23%)
Apr 27, 2007 104.95 106.36 104.76 105.31 62,421 +0.16(+0.15%)
Apr 26, 2007 104.64 105.74 104.56 105.15 64,536 +0.51(+0.49%)
Apr 25, 2007 106.01 107.15 104.40 104.64 55,405 -0.94(-0.89%)
Apr 24, 2007 107.30 107.30 104.05 105.58 37,800 -1.41(-1.32%)
Apr 23, 2007 104.76 107.89 103.78 106.99 47,899 +1.76(+1.67%)
Apr 20, 2007 103.42 105.38 101.58 105.23 67,273 +3.25(+3.19%)
Apr 19, 2007 101.78 102.53 100.72 101.98 28,369 -1.10(-1.06%)
Apr 18, 2007 101.90 103.97 101.43 103.07 27,864 +0.67(+0.65%)
Apr 17, 2007 101.90 102.41 100.84 102.41 31,148 -0.67(-0.65%)
Apr 16, 2007 104.95 105.27 101.86 103.07 143,550 -1.10(-1.05%)
Apr 13, 2007 102.33 105.31 101.82 104.17 37,283 +1.49(+1.45%)
Apr 12, 2007 100.53 102.84 100.45 102.68 82,105 +1.49(+1.47%)
Apr 11, 2007 102.09 102.09 100.53 101.19 103,494 -1.41(-1.37%)
Apr 10, 2007 101.86 102.99 101.23 102.60 98,646 -0.51(-0.49%)
Apr 09, 2007 104.56 105.31 102.09 103.11 63,931 -1.45(-1.39%)
Apr 05, 2007 102.53 104.72 101.66 104.56 70,241 +2.62(+2.57%)
Apr 04, 2007 101.15 103.07 100.84 101.94 97,853 +0.55(+0.54%)
Apr 03, 2007 101.13 103.39 100.76 101.39 126,440 +0.74(+0.74%)
Apr 02, 2007 104.09 105.11 98.88 100.64 175,779 -3.92(-3.75%)
Mar 30, 2007 105.62 112.43 103.78 104.56 1,285,009 -0.35(-0.34%)
Mar 29, 2007 103.35 105.54 103.23 104.91 73,644 +1.57(+1.52%)
Mar 28, 2007 99.94 103.78 99.86 103.35 57,194 +2.55(+2.53%)
Mar 27, 2007 101.11 101.78 99.86 100.80 36,690 +0.31(+0.31%)
Mar 26, 2007 100.06 101.70 98.69 100.49 104,878 +0.04(+0.04%)
Mar 23, 2007 99.86 100.72 99.04 100.45 102,452 +0.43(+0.43%)
Mar 22, 2007 100.17 102.29 99.63 100.02 101,334 -2.31(-2.26%)
Mar 21, 2007 102.02 102.84 101.04 102.33 113,190 -0.55(-0.53%)
Mar 20, 2007 101.82 103.54 100.80 102.88 291,064 -2.90(-2.74%)
Mar 19, 2007 108.87 109.26 105.23 105.78 280,168 +4.19(+4.12%)
Mar 16, 2007 101.82 102.25 100.25 101.58 67,325 +0.04(+0.04%)
Mar 15, 2007 100.72 101.86 100.25 101.55 125,252 +1.45(+1.45%)
Mar 14, 2007 100.29 101.15 99.55 100.10 73,830 -0.43(-0.43%)
Mar 13, 2007 101.78 102.76 100.41 100.53 142,690 -1.25(-1.23%)
Mar 12, 2007 103.72 104.52 101.04 101.78 70,632 -3.66(-3.47%)
Mar 09, 2007 107.30 107.69 102.33 105.44 62,792 -1.19(-1.12%)
Mar 08, 2007 104.44 107.42 102.76 106.64 69,149 +2.82(+2.72%)
Mar 07, 2007 101.27 105.23 99.82 103.82 85,720 +3.45(+3.43%)
Mar 06, 2007 97.90 101.47 97.90 100.37 230,969 +2.08(+2.11%)
Mar 05, 2007 98.18 98.77 97.51 98.30 138,812 -1.21(-1.22%)
Mar 02, 2007 100.06 100.25 98.10 99.51 103,418 -1.37(-1.36%)
Mar 01, 2007 101.35 101.62 99.51 100.88 119,614 -1.80(-1.75%)
Feb 28, 2007 102.84 103.39 101.39 102.68 114,132 -0.70(-0.68%)
Feb 27, 2007 106.44 107.11 101.47 103.39 189,088 -3.84(-3.58%)
Feb 26, 2007 108.28 108.48 106.75 107.22 213,520 -1.25(-1.16%)
Feb 23, 2007 108.59 109.65 107.81 108.48 131,575 -0.59(-0.54%)
Feb 22, 2007 109.65 110.55 108.67 109.06 150,517 -0.43(-0.39%)
Feb 21, 2007 107.73 109.65 107.30 109.50 286,671 +1.29(+1.19%)
Feb 20, 2007 106.68 109.26 104.91 108.20 313,095 +2.47(+2.33%)
Feb 16, 2007 101.82 107.22 101.54 105.74 141,102 +3.49(+3.41%)
Feb 15, 2007 101.82 102.80 101.43 102.25 202,418 +0.47(+0.46%)
Feb 14, 2007 99.98 101.82 99.23 101.78 162,406 +1.06(+1.05%)
Feb 13, 2007 100.06 101.58 99.94 100.72 443,545 -1.10(-1.08%)
Feb 12, 2007 101.86 103.15 96.57 101.82 677,010 -0.00(-0.00%)
Feb 09, 2007 99.12 105.34 99.12 101.82 913,676 +1.30(+1.29%)
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.