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 )

162.18 -5.03 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2010 3.734 3.734 3.536 3.567 24,888 -0.21(-5.57%)
Jan 28, 2010 3.489 3.777 3.489 3.777 2,833 +0.23(+6.36%)
Jan 27, 2010 3.551 3.808 3.403 3.551 19,253 -0.10(-2.77%)
Jan 26, 2010 3.582 3.668 3.318 3.653 14,200 -0.01(-0.21%)
Jan 25, 2010 3.536 3.816 3.310 3.660 141,788 +0.22(+6.33%)
Jan 22, 2010 3.100 3.832 3.061 3.442 129,144 +0.37(+11.90%)
Jan 21, 2010 3.107 3.131 3.061 3.076 50,004 -0.06(-1.98%)
Jan 20, 2010 3.252 3.252 3.084 3.139 3,210 -0.14(-4.28%)
Jan 19, 2010 3.146 3.279 3.084 3.279 35,259 +0.09(+2.68%)
Jan 15, 2010 3.115 3.193 3.193 3.193 26,450 +0.05(+1.74%)
Jan 14, 2010 3.084 3.146 3.080 3.139 9,278 +0.04(+1.26%)
Jan 13, 2010 3.115 3.131 3.053 3.100 62,660 -0.02(-0.50%)
Jan 12, 2010 3.115 3.185 3.053 3.115 13,302 -0.04(-1.23%)
Jan 11, 2010 3.131 3.170 3.084 3.154 19,645 +0.02(+0.74%)
Jan 08, 2010 3.123 3.154 3.100 3.131 8,602 +0.01(+0.25%)
Jan 07, 2010 3.092 3.146 3.076 3.123 23,369 +0.02(+0.75%)
Jan 06, 2010 3.115 3.178 3.092 3.100 11,140 -0.02(-0.75%)
Jan 05, 2010 3.139 3.139 3.084 3.123 4,173 +0.05(+1.52%)
Jan 04, 2010 3.154 3.154 2.967 3.076 50,445 -0.08(-2.47%)
Dec 31, 2009 3.037 3.154 3.154 3.154 26,194 +0.10(+3.32%)
Dec 30, 2009 3.076 3.076 3.053 3.053 2,023 -0.04(-1.26%)
Dec 29, 2009 3.107 3.107 3.061 3.092 11,813 +0.02(+0.76%)
Dec 28, 2009 3.170 3.170 3.045 3.068 7,684 -0.10(-3.19%)
Dec 24, 2009 3.162 3.170 3.022 3.170 6,933 +0.02(+0.74%)
Dec 23, 2009 3.193 3.201 3.115 3.146 18,036 +0.02(+0.50%)
Dec 22, 2009 2.952 3.279 2.952 3.131 43,271 +0.19(+6.63%)
Dec 21, 2009 2.952 3.022 2.936 2.936 12,506 -0.06(-2.08%)
Dec 18, 2009 3.030 3.107 2.928 2.998 87,914 -0.02(-0.77%)
Dec 17, 2009 3.115 3.139 2.788 3.022 39,315 -0.05(-1.77%)
Dec 16, 2009 2.952 3.076 2.897 3.076 14,583 +0.10(+3.40%)
Dec 15, 2009 2.959 3.037 2.921 2.975 14,509 -0.02(-0.52%)
Dec 14, 2009 2.928 3.068 2.882 2.991 72,367 +0.04(+1.32%)
Dec 11, 2009 2.889 2.952 2.866 2.952 78,261 +0.10(+3.55%)
Dec 10, 2009 2.889 2.889 2.780 2.850 100,654 +0.01(+0.27%)
Dec 09, 2009 2.749 2.850 2.749 2.843 23,393 +0.02(+0.55%)
Dec 08, 2009 2.632 3.014 2.578 2.827 16,177 +0.16(+5.83%)
Dec 07, 2009 2.539 2.671 2.438 2.671 13,482 +0.07(+2.85%)
Dec 04, 2009 2.601 2.687 2.570 2.597 9,590 -0.06(-2.20%)
Dec 03, 2009 2.554 2.679 2.484 2.656 20,572 +0.14(+5.57%)
Dec 02, 2009 2.488 2.562 2.461 2.516 16,178 -0.02(-0.92%)
Dec 01, 2009 2.554 2.562 2.461 2.539 78,131 +0.09(+3.82%)
Nov 30, 2009 2.438 2.492 2.368 2.445 11,350 +0.05(+2.28%)
Nov 27, 2009 2.274 2.422 2.274 2.391 3,595 +0.04(+1.66%)
Nov 25, 2009 2.414 2.477 2.344 2.352 12,972 -0.03(-1.31%)
Nov 24, 2009 2.321 2.477 2.321 2.383 10,663 +0.03(+1.07%)
Nov 23, 2009 2.453 2.453 2.329 2.358 7,316 -0.02(-0.73%)
Nov 20, 2009 2.414 2.570 2.344 2.375 17,141 -0.04(-1.61%)
Nov 19, 2009 2.453 2.492 2.336 2.414 92,617 +0.00(+0.00%)
Nov 18, 2009 2.259 2.492 2.259 2.414 111,080 +0.16(+6.90%)
Nov 17, 2009 1.947 2.329 1.947 2.259 69,243 +0.24(+11.97%)
Nov 16, 2009 2.064 2.118 2.017 2.017 3,595 +0.00(+0.00%)
Nov 13, 2009 2.033 2.079 1.970 2.017 18,428 +0.09(+4.86%)
Nov 12, 2009 1.931 2.002 1.924 1.924 11,344 -0.02(-1.20%)
Nov 11, 2009 1.970 1.970 1.908 1.947 5,320 +0.04(+2.04%)
Nov 10, 2009 1.900 2.142 1.885 1.908 28,089 +0.02(+1.24%)
Nov 09, 2009 1.846 1.900 1.830 1.885 4,822 -0.01(-0.41%)
Nov 06, 2009 1.900 1.931 1.877 1.892 7,603 -0.01(-0.41%)
Nov 05, 2009 1.651 1.931 1.635 1.900 45,187 +0.30(+19.02%)
Nov 04, 2009 1.865 1.865 1.597 1.597 10,466 -0.09(-5.09%)
Nov 03, 2009 1.565 1.776 1.558 1.682 28,551 +0.06(+3.85%)
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.