Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

7.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 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 (%)
Sep 24, 2024 6.960 7.140 6.880 7.090 781,869 +0.24(+3.50%)
Sep 23, 2024 6.860 6.985 6.740 6.850 243,340 +0.00(+0.00%)
Sep 20, 2024 6.940 7.010 6.840 6.850 1,204,012 -0.12(-1.72%)
Sep 19, 2024 7.100 7.100 6.900 6.970 228,980 -0.03(-0.43%)
Sep 18, 2024 7.080 7.100 6.940 7.000 313,129 -0.06(-0.85%)
Sep 17, 2024 7.000 7.080 6.910 7.060 333,861 +0.10(+1.44%)
Sep 16, 2024 6.870 7.015 6.760 6.960 355,447 +0.11(+1.61%)
Sep 13, 2024 6.730 6.960 6.730 6.850 291,421 +0.12(+1.78%)
Sep 12, 2024 6.520 6.780 6.500 6.730 283,555 +0.21(+3.22%)
Sep 11, 2024 6.630 6.695 6.450 6.520 409,820 -0.12(-1.81%)
Sep 10, 2024 6.730 6.850 6.595 6.640 635,053 -0.12(-1.78%)
Sep 09, 2024 6.700 6.999 6.660 6.760 528,926 +0.08(+1.20%)
Sep 06, 2024 6.870 6.875 6.660 6.680 288,416 -0.19(-2.77%)
Sep 05, 2024 6.800 6.885 6.670 6.870 341,570 +0.07(+1.03%)
Sep 04, 2024 6.700 6.850 6.700 6.800 262,333 +0.06(+0.89%)
Sep 03, 2024 6.840 6.855 6.700 6.740 285,733 -0.15(-2.18%)
Aug 30, 2024 6.930 6.930 6.760 6.890 271,622 -0.01(-0.14%)
Aug 29, 2024 6.890 6.920 6.805 6.900 213,847 +0.08(+1.17%)
Aug 28, 2024 6.860 6.860 6.680 6.820 223,969 -0.07(-1.02%)
Aug 27, 2024 6.940 6.940 6.815 6.890 212,435 -0.07(-0.93%)
Aug 26, 2024 6.920 6.970 6.795 6.955 283,131 +0.05(+0.72%)
Aug 23, 2024 6.910 7.005 6.870 6.905 314,354 +0.04(+0.66%)
Aug 22, 2024 6.940 6.970 6.790 6.860 332,941 -0.08(-1.15%)
Aug 21, 2024 6.850 6.990 6.780 6.940 375,274 +0.11(+1.61%)
Aug 20, 2024 6.750 6.870 6.670 6.830 371,030 +0.08(+1.19%)
Aug 19, 2024 6.560 6.815 6.560 6.750 566,655 +0.19(+2.90%)
Aug 16, 2024 6.440 6.680 6.380 6.560 409,532 +0.16(+2.50%)
Aug 15, 2024 6.688 6.750 6.260 6.400 828,627 +0.28(+4.58%)
Aug 14, 2024 6.070 6.150 6.000 6.120 454,771 +0.06(+0.99%)
Aug 13, 2024 5.960 6.060 5.920 6.060 309,263 +0.14(+2.36%)
Aug 12, 2024 6.100 6.105 5.840 5.920 290,825 -0.16(-2.63%)
Aug 09, 2024 6.130 6.130 5.925 6.080 266,937 +0.02(+0.33%)
Aug 08, 2024 6.070 6.110 5.980 6.060 338,961 +0.07(+1.17%)
Aug 07, 2024 6.350 6.380 5.860 5.990 643,957 -0.30(-4.77%)
Aug 06, 2024 5.710 6.500 5.710 6.290 1,914,021 +1.01(+19.13%)
Aug 05, 2024 5.230 5.440 5.200 5.280 527,769 -0.38(-6.71%)
Aug 02, 2024 5.600 5.680 5.550 5.660 526,287 -0.11(-1.91%)
Aug 01, 2024 5.980 6.050 5.670 5.770 672,659 -0.26(-4.23%)
Jul 31, 2024 6.040 6.115 5.870 6.025 708,672 +0.02(+0.25%)
Jul 30, 2024 5.810 6.015 5.706 6.010 500,531 +0.24(+4.16%)
Jul 29, 2024 5.720 5.840 5.695 5.770 249,951 +0.06(+1.05%)
Jul 26, 2024 5.600 5.740 5.552 5.710 309,513 +0.17(+3.07%)
Jul 25, 2024 5.550 5.665 5.460 5.540 419,250 -0.01(-0.18%)
Jul 24, 2024 5.730 5.815 5.540 5.550 463,043 -0.21(-3.56%)
Jul 23, 2024 5.570 5.800 5.515 5.755 755,750 +0.21(+3.69%)
Jul 22, 2024 5.250 5.560 5.180 5.550 674,462 +0.30(+5.71%)
Jul 19, 2024 5.060 5.400 4.960 5.250 568,432 +0.19(+3.75%)
Jul 18, 2024 5.020 5.190 5.020 5.060 384,716 +0.00(+0.00%)
Jul 17, 2024 5.000 5.200 4.990 5.060 532,807 +0.01(+0.20%)
Jul 16, 2024 4.980 5.150 4.890 5.050 548,473 +0.14(+2.85%)
Jul 15, 2024 4.890 4.990 4.840 4.910 385,781 +0.07(+1.45%)
Jul 12, 2024 4.880 4.880 4.770 4.840 361,898 +0.03(+0.62%)
Jul 11, 2024 4.650 4.855 4.650 4.810 360,099 +0.24(+5.25%)
Jul 10, 2024 4.570 4.590 4.410 4.570 366,341 +0.02(+0.44%)
Jul 09, 2024 4.550 4.615 4.475 4.550 324,680 -0.02(-0.44%)
Jul 08, 2024 4.450 4.610 4.440 4.570 535,506 +0.13(+2.93%)
Jul 05, 2024 4.560 4.560 4.395 4.440 692,723 -0.14(-3.06%)
Jul 03, 2024 4.410 4.670 4.410 4.580 323,969 +0.15(+3.39%)
Jul 02, 2024 4.230 4.460 4.170 4.430 624,060 +0.21(+4.98%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.