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 )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 0.6610 0.6846 0.6060 0.6374 94,170 +0.01(+1.25%)
Jan 29, 2009 0.6610 0.6688 0.6296 0.6296 34,258 -0.03(-4.76%)
Jan 28, 2009 0.5509 0.6689 0.5509 0.6610 57,872 +0.08(+13.51%)
Jan 27, 2009 0.5430 0.5823 0.5194 0.5823 12,324 +0.04(+7.25%)
Jan 26, 2009 0.5902 0.5902 0.5430 0.5430 11,009 -0.05(-8.00%)
Jan 23, 2009 0.5902 0.5902 0.5902 0.5902 5,561 +0.02(+4.17%)
Jan 22, 2009 0.5667 0.5902 0.5666 0.5666 7,624 -0.00(-0.55%)
Jan 21, 2009 0.5588 0.6182 0.5588 0.5698 7,584 +0.02(+3.43%)
Jan 20, 2009 0.6006 0.6270 0.5509 0.5509 3,450 -0.06(-9.09%)
Jan 16, 2009 0.6689 0.7004 0.6060 0.6060 29,482 +0.01(+1.32%)
Jan 15, 2009 0.6281 0.6281 0.5981 0.5981 1,556 -0.03(-5.00%)
Jan 14, 2009 0.6563 0.6563 0.5509 0.6296 25,422 +0.09(+17.65%)
Jan 13, 2009 0.5469 0.5745 0.5194 0.5351 10,790 -0.02(-4.23%)
Jan 12, 2009 0.6689 0.6689 0.5454 0.5587 12,863 -0.05(-7.79%)
Jan 09, 2009 0.6453 0.6610 0.6060 0.6060 18,046 -0.06(-9.41%)
Jan 08, 2009 0.6689 0.7004 0.6375 0.6689 22,964 +0.02(+3.66%)
Jan 07, 2009 0.5666 0.6988 0.5666 0.6453 72,050 +0.08(+13.89%)
Jan 06, 2009 0.5115 0.5823 0.5115 0.5666 57,728 +0.06(+12.50%)
Jan 05, 2009 0.5410 0.5430 0.4958 0.5037 21,266 -0.04(-7.25%)
Jan 02, 2009 0.5273 0.5430 0.4644 0.5430 24,461 +0.14(+35.03%)
Dec 31, 2008 0.5115 0.5233 0.3935 0.4021 286,538 -0.07(-14.83%)
Dec 30, 2008 0.4863 0.4958 0.4328 0.4722 33,775 +0.00(+0.00%)
Dec 29, 2008 0.4722 0.5115 0.4407 0.4722 35,248 -0.03(-6.25%)
Dec 26, 2008 0.4878 0.5037 0.4721 0.5037 24,330 +0.04(+8.47%)
Dec 24, 2008 0.5351 0.5367 0.4564 0.4643 57,421 -0.07(-12.59%)
Dec 23, 2008 0.5233 0.5430 0.4643 0.5312 163,033 -0.00(-0.74%)
Dec 22, 2008 0.6060 0.6217 0.4800 0.5351 81,161 +0.09(+19.30%)
Dec 19, 2008 0.3935 0.5194 0.3935 0.4486 208,322 +0.02(+3.64%)
Dec 18, 2008 0.4721 0.4722 0.3935 0.4328 214,095 -0.09(-16.67%)
Dec 17, 2008 0.5509 0.5627 0.4800 0.5194 94,529 -0.02(-3.08%)
Dec 16, 2008 0.4879 0.5745 0.4407 0.5359 13,561 +0.06(+13.50%)
Dec 15, 2008 0.5509 0.5587 0.4722 0.4722 92,279 -0.04(-7.69%)
Dec 12, 2008 0.5115 0.5273 0.4880 0.5115 136,602 -0.01(-1.52%)
Dec 11, 2008 0.5115 0.5927 0.3935 0.5194 222,315 -0.01(-1.49%)
Dec 10, 2008 0.5981 0.6218 0.5115 0.5273 108,693 -0.01(-1.46%)
Dec 09, 2008 0.5273 0.6768 0.5273 0.5350 87,183 -0.17(-24.46%)
Dec 08, 2008 0.7555 0.7555 0.6453 0.7083 58,961 +0.01(+1.12%)
Dec 05, 2008 0.6217 0.7397 0.6217 0.7004 73,985 +0.17(+30.88%)
Dec 04, 2008 0.5745 0.7476 0.5351 0.5351 127,926 -0.20(-26.88%)
Dec 03, 2008 0.5351 0.8263 0.5115 0.7319 130,249 +0.21(+40.91%)
Dec 02, 2008 0.5509 0.5587 0.5194 0.5194 168,753 -0.04(-7.04%)
Dec 01, 2008 0.6217 0.6217 0.5509 0.5587 27,068 -0.07(-11.83%)
Nov 28, 2008 0.6337 0.6337 0.6337 0.6337 317 +0.00(+0.66%)
Nov 26, 2008 0.6060 0.6846 0.5929 0.6296 23,803 +0.08(+14.29%)
Nov 25, 2008 0.5107 0.5823 0.5055 0.5509 41,969 +0.00(+0.00%)
Nov 24, 2008 0.4643 0.5587 0.4643 0.5509 26,460 +0.03(+6.06%)
Nov 21, 2008 0.5273 0.5351 0.4800 0.5194 119,193 +0.06(+11.86%)
Nov 20, 2008 0.6296 0.6296 0.3777 0.4643 374,803 +0.00(+0.00%)
Nov 19, 2008 0.6374 0.6374 0.4564 0.4643 194,151 -0.02(-3.28%)
Nov 18, 2008 0.5118 0.5665 0.4722 0.4800 292,215 -0.06(-11.59%)
Nov 17, 2008 0.6846 0.6925 0.5037 0.5430 101,993 -0.16(-22.47%)
Nov 14, 2008 0.7791 0.7870 0.6847 0.7004 25,866 -0.04(-5.32%)
Nov 13, 2008 0.8971 0.8971 0.7082 0.7397 12,177 +0.07(+10.59%)
Nov 12, 2008 1.031 1.338 0.6689 0.6689 134,325 -0.13(-16.63%)
Nov 11, 2008 1.094 1.094 0.7948 0.8024 21,345 -0.13(-13.59%)
Nov 10, 2008 1.259 1.377 0.8342 0.9286 40,030 -0.33(-26.25%)
Nov 07, 2008 1.291 1.322 1.173 1.259 16,392 -0.02(-1.23%)
Nov 06, 2008 1.086 1.417 1.086 1.275 6,583 +0.20(+19.12%)
Nov 05, 2008 1.023 1.117 0.9837 1.070 25,321 +0.06(+5.43%)
Nov 04, 2008 0.9443 1.086 0.9443 1.015 17,481 +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.