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

Nexstar Media Group Inc (NQ: NXST )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 5.671 6.022 5.656 5.921 99,452 +0.16(+2.70%)
Jan 30, 2008 5.710 5.944 5.586 5.765 92,313 -0.01(-0.13%)
Jan 29, 2008 6.014 6.084 5.555 5.773 177,456 -0.19(-3.26%)
Jan 28, 2008 5.967 6.061 5.477 5.967 181,892 -0.02(-0.39%)
Jan 25, 2008 6.256 6.489 5.929 5.991 55,908 -0.19(-3.15%)
Jan 24, 2008 6.263 6.575 6.115 6.186 50,749 -0.03(-0.50%)
Jan 23, 2008 6.256 6.380 5.851 6.217 176,763 -0.20(-3.16%)
Jan 22, 2008 6.038 6.575 5.975 6.419 92,182 +0.16(+2.49%)
Jan 21, 2008 6.053 6.450 6.053 6.263 59,638 +0.00(+0.00%)
Jan 18, 2008 6.053 6.450 6.053 6.263 59,638 +0.16(+2.55%)
Jan 17, 2008 6.567 6.902 6.108 6.108 60,189 -0.51(-7.76%)
Jan 16, 2008 6.209 6.871 6.209 6.622 99,621 +0.38(+6.12%)
Jan 15, 2008 6.038 6.310 6.006 6.240 34,243 +0.00(+0.00%)
Jan 14, 2008 6.341 6.489 6.100 6.240 44,466 -0.05(-0.87%)
Jan 11, 2008 6.653 6.653 5.967 6.295 128,846 -0.50(-7.34%)
Jan 10, 2008 6.560 6.848 6.310 6.793 50,400 +0.13(+1.99%)
Jan 09, 2008 6.248 6.676 5.999 6.661 82,464 +0.37(+5.95%)
Jan 08, 2008 6.598 6.598 6.232 6.287 83,439 -0.30(-4.50%)
Jan 07, 2008 6.739 6.957 6.466 6.583 81,645 -0.10(-1.52%)
Jan 04, 2008 6.567 7.004 6.567 6.684 195,721 +0.06(+0.94%)
Jan 03, 2008 6.879 7.035 6.326 6.622 167,345 -0.34(-4.92%)
Jan 02, 2008 7.097 7.245 6.957 6.965 95,100 -0.16(-2.19%)
Jan 01, 2008 6.980 7.198 6.801 7.120 158,162 +0.00(+0.00%)
Dec 31, 2007 6.980 7.198 6.801 7.120 158,162 +0.09(+1.33%)
Dec 28, 2007 6.957 7.175 6.778 7.027 147,015 +0.12(+1.69%)
Dec 27, 2007 7.113 7.307 6.824 6.910 105,321 -0.19(-2.74%)
Dec 26, 2007 7.191 7.206 7.058 7.105 75,764 -0.03(-0.44%)
Dec 24, 2007 7.167 7.167 6.669 7.136 92,505 +0.01(+0.11%)
Dec 21, 2007 7.128 7.167 6.949 7.128 206,747 +0.10(+1.44%)
Dec 20, 2007 7.081 7.081 6.622 7.027 55,193 +0.02(+0.22%)
Dec 19, 2007 7.004 7.027 6.832 7.011 43,979 +0.02(+0.22%)
Dec 18, 2007 6.560 7.011 6.497 6.996 51,383 +0.51(+7.80%)
Dec 17, 2007 6.396 6.778 6.396 6.489 242,099 +0.02(+0.36%)
Dec 14, 2007 6.318 6.622 6.302 6.466 302,492 +0.10(+1.59%)
Dec 13, 2007 6.193 6.365 6.131 6.365 134,538 +0.10(+1.62%)
Dec 12, 2007 6.521 6.544 6.217 6.263 82,734 -0.08(-1.23%)
Dec 11, 2007 6.536 6.567 6.232 6.341 79,380 -0.20(-3.10%)
Dec 10, 2007 6.637 6.645 6.318 6.544 81,090 -0.09(-1.29%)
Dec 07, 2007 6.412 6.653 6.388 6.630 117,906 +0.19(+3.03%)
Dec 06, 2007 6.419 6.653 6.310 6.435 162,150 +0.09(+1.35%)
Dec 05, 2007 6.887 7.128 6.271 6.349 239,920 -0.41(-6.00%)
Dec 04, 2007 6.965 7.198 6.669 6.754 56,591 -0.18(-2.58%)
Dec 03, 2007 7.035 7.331 6.918 6.933 77,178 -0.13(-1.87%)
Nov 30, 2007 7.081 7.183 6.778 7.066 95,018 +0.12(+1.68%)
Nov 29, 2007 7.035 7.198 6.949 6.949 27,931 -0.12(-1.65%)
Nov 28, 2007 6.887 7.276 6.661 7.066 76,953 +0.27(+4.01%)
Nov 27, 2007 6.871 7.027 6.622 6.793 74,952 -0.02(-0.23%)
Nov 26, 2007 7.393 7.393 6.676 6.809 93,948 -0.60(-8.10%)
Nov 23, 2007 6.926 7.448 6.856 7.409 26,216 +0.69(+10.20%)
Nov 21, 2007 6.996 6.996 6.676 6.723 44,559 -0.29(-4.11%)
Nov 20, 2007 7.011 7.089 6.731 7.011 128,731 -0.01(-0.11%)
Nov 19, 2007 7.183 7.315 6.996 7.019 147,355 -0.11(-1.53%)
Nov 16, 2007 7.557 7.557 7.074 7.128 72,025 -0.43(-5.67%)
Nov 15, 2007 7.510 7.564 7.471 7.557 103,382 +0.00(+0.00%)
Nov 14, 2007 7.541 7.564 7.479 7.557 149,439 +0.08(+1.04%)
Nov 13, 2007 7.331 7.487 7.261 7.479 115,088 +0.20(+2.78%)
Nov 12, 2007 7.191 7.424 7.191 7.276 85,194 +0.09(+1.30%)
Nov 09, 2007 7.479 7.510 7.027 7.183 108,983 -0.36(-4.75%)
Nov 08, 2007 7.097 7.822 7.074 7.541 182,031 +0.52(+7.44%)
Nov 07, 2007 7.300 7.300 6.957 7.019 396,720 -0.42(-5.65%)
Nov 06, 2007 7.268 7.455 7.043 7.440 147,139 +0.30(+4.26%)
Nov 05, 2007 7.027 7.237 7.019 7.136 76,956 +0.09(+1.22%)
Nov 02, 2007 7.105 7.206 6.996 7.050 72,091 +0.00(+0.00%)
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.