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 )

177.94 +9.83 (+5.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 0.6542 0.6775 0.5997 0.6308 95,156 +0.01(+1.25%)
Jan 29, 2009 0.6542 0.6619 0.6230 0.6230 34,617 -0.03(-4.76%)
Jan 28, 2009 0.5452 0.6620 0.5452 0.6542 58,478 +0.08(+13.51%)
Jan 27, 2009 0.5374 0.5763 0.5140 0.5763 12,453 +0.04(+7.25%)
Jan 26, 2009 0.5841 0.5841 0.5374 0.5374 11,124 -0.05(-8.00%)
Jan 23, 2009 0.5841 0.5841 0.5841 0.5841 5,620 +0.02(+4.17%)
Jan 22, 2009 0.5608 0.5841 0.5607 0.5607 7,704 -0.00(-0.55%)
Jan 21, 2009 0.5530 0.6118 0.5530 0.5639 7,664 +0.02(+3.43%)
Jan 20, 2009 0.5944 0.6206 0.5452 0.5452 3,486 -0.05(-9.09%)
Jan 16, 2009 0.6620 0.6931 0.5997 0.5997 29,790 +0.01(+1.32%)
Jan 15, 2009 0.6216 0.6216 0.5919 0.5919 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6495 0.6495 0.5452 0.6230 25,688 +0.09(+17.65%)
Jan 13, 2009 0.5413 0.5685 0.5140 0.5296 10,903 -0.02(-4.23%)
Jan 12, 2009 0.6620 0.6620 0.5397 0.5530 12,998 -0.05(-7.79%)
Jan 09, 2009 0.6386 0.6542 0.5997 0.5997 18,235 -0.06(-9.41%)
Jan 08, 2009 0.6620 0.6931 0.6309 0.6620 23,204 +0.02(+3.66%)
Jan 07, 2009 0.5607 0.6916 0.5607 0.6386 72,804 +0.08(+13.89%)
Jan 06, 2009 0.5062 0.5763 0.5062 0.5607 58,333 +0.06(+12.50%)
Jan 05, 2009 0.5354 0.5374 0.4906 0.4984 21,489 -0.04(-7.25%)
Jan 02, 2009 0.5218 0.5374 0.4596 0.5374 24,717 +0.14(+35.03%)
Dec 31, 2008 0.5062 0.5179 0.3894 0.3980 289,536 -0.07(-14.83%)
Dec 30, 2008 0.4813 0.4906 0.4283 0.4673 34,129 +0.00(+0.00%)
Dec 29, 2008 0.4673 0.5062 0.4361 0.4673 35,617 -0.03(-6.25%)
Dec 26, 2008 0.4828 0.4984 0.4672 0.4984 24,585 +0.04(+8.47%)
Dec 24, 2008 0.5296 0.5311 0.4517 0.4595 58,022 -0.07(-12.59%)
Dec 23, 2008 0.5179 0.5374 0.4595 0.5257 164,740 -0.00(-0.74%)
Dec 22, 2008 0.5997 0.6153 0.4751 0.5296 82,010 +0.09(+19.30%)
Dec 19, 2008 0.3894 0.5140 0.3894 0.4439 210,502 +0.02(+3.64%)
Dec 18, 2008 0.4672 0.4673 0.3894 0.4283 216,336 -0.09(-16.67%)
Dec 17, 2008 0.5452 0.5568 0.4751 0.5140 95,518 -0.02(-3.08%)
Dec 16, 2008 0.4829 0.5685 0.4361 0.5304 13,703 +0.06(+13.50%)
Dec 15, 2008 0.5452 0.5530 0.4673 0.4673 93,245 -0.04(-7.69%)
Dec 12, 2008 0.5062 0.5218 0.4829 0.5062 138,032 -0.01(-1.52%)
Dec 11, 2008 0.5062 0.5866 0.3894 0.5140 224,642 -0.01(-1.49%)
Dec 10, 2008 0.5919 0.6153 0.5062 0.5218 109,831 -0.01(-1.46%)
Dec 09, 2008 0.5218 0.6698 0.5218 0.5295 88,095 -0.17(-24.46%)
Dec 08, 2008 0.7477 0.7477 0.6386 0.7009 59,578 +0.01(+1.12%)
Dec 05, 2008 0.6153 0.7321 0.6153 0.6931 74,759 +0.16(+30.88%)
Dec 04, 2008 0.5685 0.7399 0.5296 0.5296 129,265 -0.19(-26.88%)
Dec 03, 2008 0.5296 0.8177 0.5062 0.7243 131,612 +0.21(+40.91%)
Dec 02, 2008 0.5452 0.5530 0.5140 0.5140 170,519 -0.04(-7.04%)
Dec 01, 2008 0.6153 0.6153 0.5452 0.5530 27,352 -0.07(-11.83%)
Nov 28, 2008 0.6272 0.6272 0.6272 0.6272 321 +0.00(+0.66%)
Nov 26, 2008 0.5997 0.6776 0.5867 0.6230 24,052 +0.08(+14.29%)
Nov 25, 2008 0.5054 0.5763 0.5003 0.5452 42,408 +0.00(+0.00%)
Nov 24, 2008 0.4595 0.5530 0.4595 0.5452 26,737 +0.03(+6.06%)
Nov 21, 2008 0.5218 0.5296 0.4751 0.5140 120,441 +0.05(+11.86%)
Nov 20, 2008 0.6230 0.6230 0.3738 0.4595 378,726 +0.00(+0.00%)
Nov 19, 2008 0.6308 0.6308 0.4517 0.4595 196,183 -0.02(-3.28%)
Nov 18, 2008 0.5065 0.5607 0.4673 0.4751 295,273 -0.06(-11.59%)
Nov 17, 2008 0.6776 0.6853 0.4984 0.5374 103,060 -0.16(-22.47%)
Nov 14, 2008 0.7710 0.7788 0.6776 0.6931 26,137 -0.04(-5.32%)
Nov 13, 2008 0.8878 0.8878 0.7008 0.7321 12,304 +0.07(+10.59%)
Nov 12, 2008 1.020 1.324 0.6620 0.6620 135,731 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7866 0.7941 21,569 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8255 0.9190 40,449 -0.33(-26.25%)
Nov 07, 2008 1.277 1.308 1.160 1.246 16,563 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,652 +0.20(+19.12%)
Nov 05, 2008 1.012 1.106 0.9735 1.059 25,586 +0.05(+5.43%)
Nov 04, 2008 0.9346 1.075 0.9346 1.005 17,664 +0.07(+7.50%)
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.