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

- Apartments

Recent Quotes

My Watchlist

Indicators

Nexstar Media Group Inc (NQ: NXST )

164.05 +2.40 (+1.48%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	1.952	1.952	1.692	1.739	36,030	-0.21(-10.89%)
Oct 29, 2009	1.944	1.983	1.928	1.952	6,029	+0.06(+2.90%)
Oct 28, 2009	2.023	2.023	1.849	1.897	21,209	-0.20(-9.40%)
Oct 27, 2009	2.219	2.243	2.093	2.093	3,176	-0.03(-1.48%)
Oct 26, 2009	2.125	2.125	2.085	2.125	14,392	-0.05(-2.17%)
Oct 23, 2009	2.188	2.219	2.133	2.172	5,246	-0.10(-4.50%)
Oct 22, 2009	2.203	2.274	2.172	2.274	3,829	+0.11(+5.09%)
Oct 21, 2009	2.187	2.188	2.164	2.164	9,530	-0.10(-4.35%)
Oct 20, 2009	2.322	2.322	2.262	2.262	15,483	-0.07(-2.87%)
Oct 19, 2009	2.188	2.369	2.164	2.329	28,311	-0.03(-1.33%)
Oct 16, 2009	2.377	2.416	2.322	2.361	14,384	-0.06(-2.28%)
Oct 15, 2009	2.463	2.463	2.369	2.416	34,293	-0.05(-1.92%)
Oct 14, 2009	2.479	2.495	2.400	2.463	38,632	+0.09(+3.65%)
Oct 13, 2009	2.290	2.400	2.243	2.377	35,195	+0.11(+4.86%)
Oct 12, 2009	2.329	2.337	2.203	2.266	12,567	+0.05(+2.12%)
Oct 09, 2009	2.322	2.384	2.093	2.219	14,413	-0.06(-2.76%)
Oct 08, 2009	2.211	2.282	2.015	2.282	17,053	+0.07(+3.20%)
Oct 07, 2009	2.345	2.605	2.156	2.211	17,116	-0.11(-4.75%)
Oct 06, 2009	2.251	2.613	2.172	2.322	101,732	+0.12(+5.36%)
Oct 05, 2009	2.235	2.276	2.180	2.203	63,257	-0.08(-3.45%)
Oct 02, 2009	2.487	2.487	2.227	2.282	52,700	-0.23(-9.09%)
Oct 01, 2009	2.684	2.707	2.495	2.510	53,797	-0.18(-6.73%)
Sep 30, 2009	2.912	2.912	2.688	2.691	20,698	-0.16(-5.52%)
Sep 29, 2009	2.825	2.920	2.817	2.849	41,888	+0.03(+0.98%)
Sep 28, 2009	2.699	2.912	2.636	2.821	48,630	+0.19(+7.34%)
Sep 25, 2009	2.707	2.920	2.400	2.628	73,976	-0.06(-2.05%)
Sep 24, 2009	2.739	2.817	2.652	2.684	70,051	-0.12(-4.21%)
Sep 23, 2009	2.739	2.912	2.739	2.802	39,961	-0.08(-2.73%)
Sep 22, 2009	2.920	2.943	2.565	2.880	69,913	+0.04(+1.35%)
Sep 21, 2009	2.865	2.865	2.746	2.842	78,525	-0.05(-1.60%)
Sep 18, 2009	2.597	2.888	2.243	2.888	124,195	+0.28(+10.88%)
Sep 17, 2009	2.550	2.691	2.518	2.605	255,432	+0.08(+3.12%)
Sep 16, 2009	2.180	2.558	2.133	2.526	259,348	+0.38(+17.58%)
Sep 15, 2009	2.125	2.180	1.991	2.148	31,114	+0.03(+1.49%)
Sep 14, 2009	2.046	2.117	1.983	2.117	47,228	+0.03(+1.51%)
Sep 11, 2009	2.133	2.133	1.975	2.085	24,555	-0.02(-1.12%)
Sep 10, 2009	1.999	2.156	1.999	2.109	36,731	+0.14(+7.20%)
Sep 09, 2009	2.156	2.196	1.928	1.967	47,751	-0.22(-10.07%)
Sep 08, 2009	2.243	2.345	2.141	2.188	66,449	+0.00(+0.04%)
Sep 04, 2009	1.857	2.282	1.857	2.187	68,474	+0.29(+15.31%)
Sep 03, 2009	1.771	1.944	1.771	1.897	57,450	+0.17(+9.55%)
Sep 02, 2009	2.054	2.109	1.605	1.731	201,656	-0.30(-14.73%)
Sep 01, 2009	2.377	2.420	1.991	2.030	144,330	-0.33(-14.00%)
Aug 31, 2009	1.849	2.424	1.849	2.361	367,052	+0.21(+9.89%)
Aug 28, 2009	2.030	2.164	1.948	2.148	184,253	+0.11(+5.41%)
Aug 27, 2009	2.125	2.156	1.936	2.038	77,351	-0.08(-3.72%)
Aug 26, 2009	2.101	2.353	1.967	2.117	567,440	+0.12(+5.91%)
Aug 25, 2009	1.527	2.479	1.409	1.999	1,482,731	+0.55(+38.04%)
Aug 24, 2009	1.023	1.456	1.003	1.448	590,905	+0.44(+43.75%)
Aug 21, 2009	1.007	1.078	0.9522	1.007	52,989	+0.02(+1.59%)
Aug 20, 2009	1.062	1.078	0.9443	0.9916	24,270	-0.07(-6.67%)
Aug 19, 2009	1.015	1.133	0.9837	1.062	44,125	+0.02(+2.27%)
Aug 18, 2009	0.8814	1.047	0.8578	1.039	153,878	+0.16(+17.86%)
Aug 17, 2009	0.9758	0.9758	0.8814	0.8814	28,235	-0.13(-13.18%)
Aug 14, 2009	1.078	1.078	0.8814	1.015	135,417	-0.09(-7.86%)
Aug 13, 2009	1.204	1.204	1.007	1.102	29,878	-0.08(-6.67%)
Aug 12, 2009	1.062	1.210	1.062	1.180	69,683	+0.00(+0.00%)
Aug 11, 2009	1.188	1.212	1.102	1.180	186,239	-0.03(-2.59%)
Aug 10, 2009	1.346	1.351	1.070	1.212	61,654	-0.13(-9.42%)
Aug 07, 2009	1.031	1.338	0.9774	1.338	92,188	+0.03(+2.41%)
Aug 06, 2009	1.456	1.456	1.062	1.306	74,619	-0.15(-10.27%)
Aug 05, 2009	1.180	1.479	1.110	1.456	238,079	+0.35(+32.14%)
Aug 04, 2009	0.9050	1.102	0.9050	1.102	149,919	+0.32(+40.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nexstar Media Group Inc (NQ: NXST )

Historical Prices