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 )

160.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2006 3.375 3.375 3.092 3.265 347,798 -0.04(-1.19%)
Jan 30, 2006 3.469 3.493 3.288 3.304 50,590 -0.13(-3.89%)
Jan 27, 2006 3.438 3.469 3.414 3.438 30,397 -0.02(-0.68%)
Jan 26, 2006 3.438 3.477 3.430 3.462 24,545 +0.01(+0.23%)
Jan 25, 2006 3.509 3.556 3.391 3.454 102,431 -0.07(-2.01%)
Jan 24, 2006 3.713 3.713 3.524 3.524 76,974 -0.16(-4.27%)
Jan 23, 2006 3.792 3.808 3.674 3.682 11,567 -0.11(-2.91%)
Jan 20, 2006 3.855 3.855 3.792 3.792 17,515 -0.04(-1.02%)
Jan 19, 2006 3.698 3.855 3.698 3.831 209,022 +0.17(+4.51%)
Jan 18, 2006 3.556 3.839 3.556 3.666 326,628 +0.12(+3.33%)
Jan 17, 2006 3.587 3.587 3.391 3.548 370,585 +0.18(+5.37%)
Jan 13, 2006 3.304 3.377 3.304 3.367 19,270 -0.01(-0.23%)
Jan 12, 2006 3.281 3.399 3.281 3.375 27,837 +0.05(+1.42%)
Jan 11, 2006 3.296 3.328 3.265 3.328 21,975 +0.06(+1.68%)
Jan 10, 2006 3.422 3.446 3.241 3.273 151,201 -0.09(-2.80%)
Jan 09, 2006 3.477 3.509 3.351 3.367 99,893 +0.02(+0.47%)
Jan 06, 2006 3.713 3.753 3.344 3.351 169,358 -0.38(-10.13%)
Jan 05, 2006 3.886 3.941 3.674 3.729 104,841 -0.24(-6.14%)
Jan 04, 2006 4.012 4.012 3.855 3.973 100,367 -0.04(-0.98%)
Jan 03, 2006 4.028 4.091 3.871 4.012 9,793 +0.07(+1.80%)
Dec 30, 2005 3.690 4.091 3.682 3.941 31,660 +0.12(+3.09%)
Dec 29, 2005 3.477 4.217 3.477 3.823 89,364 +0.31(+8.97%)
Dec 28, 2005 3.524 3.698 3.383 3.509 49,573 -0.20(-5.31%)
Dec 27, 2005 3.580 3.714 3.580 3.705 15,253 +0.17(+4.67%)
Dec 23, 2005 3.469 3.572 3.454 3.540 49,446 -0.01(-0.22%)
Dec 22, 2005 3.524 3.658 3.391 3.548 68,255 -0.04(-1.10%)
Dec 21, 2005 3.635 3.674 3.532 3.587 49,298 -0.06(-1.51%)
Dec 20, 2005 3.469 3.713 3.469 3.642 10,995 +0.17(+4.75%)
Dec 19, 2005 3.485 3.564 3.462 3.477 34,616 -0.05(-1.34%)
Dec 16, 2005 3.422 3.635 3.383 3.524 62,293 +0.09(+2.52%)
Dec 15, 2005 3.713 3.713 3.383 3.438 161,741 -0.32(-8.58%)
Dec 14, 2005 3.580 3.871 3.493 3.760 66,100 +0.09(+2.58%)
Dec 13, 2005 3.359 3.682 3.359 3.666 31,377 +0.32(+9.65%)
Dec 12, 2005 3.304 3.375 3.304 3.344 214,309 -0.02(-0.47%)
Dec 09, 2005 3.367 3.406 3.281 3.359 80,906 +0.02(+0.47%)
Dec 08, 2005 3.344 3.399 3.320 3.344 101,686 -0.06(-1.62%)
Dec 07, 2005 3.304 3.399 3.304 3.399 99,655 +0.09(+2.86%)
Dec 06, 2005 3.383 3.454 3.296 3.304 46,199 -0.07(-2.10%)
Dec 05, 2005 3.414 3.414 3.336 3.375 165,157 +0.00(+0.00%)
Dec 02, 2005 3.383 3.501 3.304 3.375 118,506 -0.06(-1.83%)
Dec 01, 2005 3.422 3.438 3.414 3.438 87,325 +0.02(+0.46%)
Nov 30, 2005 3.391 3.556 3.367 3.422 53,409 +0.08(+2.35%)
Nov 29, 2005 3.430 3.462 3.344 3.344 53,993 -0.04(-1.16%)
Nov 28, 2005 3.454 3.485 3.383 3.383 112,553 -0.08(-2.25%)
Nov 25, 2005 3.462 3.485 3.422 3.461 22,117 +0.01(+0.20%)
Nov 23, 2005 3.375 3.485 3.375 3.454 57,517 -0.02(-0.68%)
Nov 22, 2005 3.399 3.698 3.399 3.477 82,932 +0.04(+1.14%)
Nov 21, 2005 3.438 3.540 3.422 3.438 33,259 +0.01(+0.23%)
Nov 18, 2005 3.344 3.438 3.281 3.430 69,789 +0.09(+2.59%)
Nov 17, 2005 3.406 3.540 3.344 3.344 49,573 -0.12(-3.41%)
Nov 16, 2005 3.454 3.682 3.406 3.462 583,062 +0.02(+0.69%)
Nov 15, 2005 3.399 3.690 3.218 3.438 75,842 -0.02(-0.68%)
Nov 14, 2005 3.485 3.501 3.344 3.462 91,520 -0.04(-1.12%)
Nov 11, 2005 3.501 3.501 3.469 3.501 508 -0.04(-1.11%)
Nov 10, 2005 3.469 3.540 3.375 3.540 12,006 +0.00(+0.00%)
Nov 09, 2005 3.540 3.587 3.493 3.540 91,138 +0.00(+0.00%)
Nov 08, 2005 3.642 3.721 3.501 3.540 305,792 -0.03(-0.88%)
Nov 07, 2005 3.265 3.619 3.265 3.572 72,189 +0.31(+9.40%)
Nov 04, 2005 3.414 3.414 3.265 3.265 51,353 -0.10(-3.04%)
Nov 03, 2005 3.454 3.461 3.249 3.367 111,343 -0.06(-1.83%)
Nov 02, 2005 3.698 3.698 3.351 3.430 74,868 -0.07(-2.02%)
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.