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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2013 11.21 11.37 11.13 11.32 208,469 +0.11(+0.98%)
Jan 30, 2013 11.24 11.39 11.15 11.21 240,911 -0.09(-0.77%)
Jan 29, 2013 11.29 11.40 11.14 11.29 237,223 -0.04(-0.35%)
Jan 28, 2013 11.11 11.37 11.05 11.33 390,235 +0.28(+2.56%)
Jan 25, 2013 10.66 11.12 10.51 11.05 534,663 +0.50(+4.78%)
Jan 24, 2013 10.11 10.55 9.624 10.55 457,385 +0.42(+4.20%)
Jan 23, 2013 10.13 10.25 10.07 10.12 536,813 +0.02(+0.23%)
Jan 22, 2013 10.20 10.20 9.939 10.10 295,617 -0.10(-1.00%)
Jan 18, 2013 10.27 10.27 10.14 10.20 246,777 -0.01(-0.08%)
Jan 17, 2013 10.21 10.38 10.20 10.21 234,676 +0.09(+0.86%)
Jan 16, 2013 9.955 10.16 9.923 10.12 475,070 +0.16(+1.58%)
Jan 15, 2013 9.900 10.06 9.845 9.963 512,188 -0.02(-0.24%)
Jan 14, 2013 9.758 10.02 9.467 9.986 501,012 +0.42(+4.36%)
Jan 11, 2013 9.467 9.624 9.404 9.569 156,915 +0.09(+1.00%)
Jan 10, 2013 9.648 9.696 9.443 9.475 179,492 -0.09(-0.91%)
Jan 09, 2013 9.499 9.601 9.412 9.561 165,265 +0.08(+0.83%)
Jan 08, 2013 9.207 9.538 9.199 9.483 373,703 +0.24(+2.55%)
Jan 07, 2013 9.207 9.404 9.050 9.247 258,922 +0.04(+0.43%)
Jan 04, 2013 9.176 9.357 9.121 9.207 238,556 +0.08(+0.86%)
Jan 03, 2013 8.948 9.231 8.869 9.129 291,617 +0.18(+2.02%)
Jan 02, 2013 8.609 9.003 8.468 8.948 455,496 +0.60(+7.16%)
Dec 31, 2012 8.247 8.397 8.058 8.350 459,257 +0.09(+1.05%)
Dec 28, 2012 8.279 8.468 8.224 8.263 243,288 -0.05(-0.57%)
Dec 27, 2012 8.381 8.420 8.137 8.310 198,161 -0.04(-0.47%)
Dec 26, 2012 8.397 8.436 8.279 8.350 168,781 -0.04(-0.47%)
Dec 24, 2012 8.381 8.444 7.964 8.389 92,002 -0.02(-0.19%)
Dec 21, 2012 8.373 8.460 8.224 8.405 407,155 -0.10(-1.20%)
Dec 20, 2012 8.294 8.586 8.223 8.507 225,300 +0.19(+2.27%)
Dec 19, 2012 8.129 8.318 8.019 8.318 246,305 +0.09(+1.05%)
Dec 18, 2012 8.232 8.365 8.145 8.232 204,478 +0.01(+0.10%)
Dec 17, 2012 8.460 8.460 8.161 8.224 224,824 -0.20(-2.43%)
Dec 14, 2012 8.310 8.483 8.255 8.428 238,287 +0.13(+1.52%)
Dec 13, 2012 8.232 8.523 8.198 8.302 494,389 +0.06(+0.67%)
Dec 12, 2012 8.176 8.302 7.948 8.247 448,828 +0.17(+2.04%)
Dec 11, 2012 8.287 8.302 7.893 8.082 761,436 +0.33(+4.26%)
Dec 10, 2012 7.476 7.846 7.476 7.751 834,903 +0.30(+4.01%)
Dec 07, 2012 7.460 7.476 7.264 7.452 301,319 +0.01(+0.11%)
Dec 06, 2012 7.374 7.476 7.319 7.445 395,897 +0.02(+0.21%)
Dec 05, 2012 7.248 7.433 7.240 7.429 416,891 +0.05(+0.64%)
Dec 04, 2012 7.319 7.452 7.240 7.382 740,199 +0.30(+4.22%)
Nov 30, 2012 7.122 7.264 7.075 7.083 5,759,570 -0.54(-7.02%)
Nov 29, 2012 7.838 8.176 7.523 7.618 662,003 -0.17(-2.22%)
Nov 28, 2012 7.948 8.011 7.641 7.791 296,725 -0.24(-3.04%)
Nov 27, 2012 8.263 8.405 7.767 8.035 344,522 -0.75(-8.51%)
Nov 26, 2012 8.759 8.845 8.672 8.782 27,065 -0.02(-0.27%)
Nov 23, 2012 8.837 9.050 8.743 8.806 16,082 +0.02(+0.18%)
Nov 21, 2012 8.963 8.963 8.759 8.790 68,625 -0.11(-1.24%)
Nov 20, 2012 8.845 9.050 8.776 8.900 36,638 +0.01(+0.09%)
Nov 19, 2012 8.837 8.893 8.681 8.893 23,691 +0.11(+1.25%)
Nov 16, 2012 8.617 8.837 8.491 8.782 40,940 +0.09(+1.09%)
Nov 15, 2012 8.727 8.853 8.507 8.688 127,158 -0.17(-1.87%)
Nov 14, 2012 9.113 9.152 8.578 8.853 120,149 -0.38(-4.09%)
Nov 13, 2012 9.058 9.404 8.987 9.231 50,743 +0.24(+2.71%)
Nov 12, 2012 9.097 9.160 8.893 8.987 63,282 -0.10(-1.13%)
Nov 09, 2012 8.649 9.199 8.649 9.089 33,350 +0.40(+4.62%)
Nov 08, 2012 8.531 8.767 8.428 8.688 60,078 +0.11(+1.28%)
Nov 07, 2012 8.956 8.956 8.452 8.578 78,093 -0.52(-5.71%)
Nov 06, 2012 8.688 9.192 8.507 9.097 51,571 +0.68(+8.04%)
Nov 05, 2012 8.428 8.483 8.326 8.420 25,460 +0.02(+0.19%)
Nov 02, 2012 8.719 8.948 8.224 8.405 44,016 -0.30(-3.44%)
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.