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 )

170.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 1.932 1.932 1.675 1.722 36,395 -0.21(-10.89%)
Oct 29, 2009 1.924 1.963 1.909 1.932 6,090 +0.05(+2.90%)
Oct 28, 2009 2.003 2.003 1.831 1.877 21,425 -0.19(-9.40%)
Oct 27, 2009 2.197 2.220 2.072 2.072 3,209 -0.03(-1.48%)
Oct 26, 2009 2.103 2.103 2.064 2.103 14,538 -0.05(-2.17%)
Oct 23, 2009 2.166 2.197 2.111 2.150 5,300 -0.10(-4.50%)
Oct 22, 2009 2.181 2.251 2.150 2.251 3,868 +0.11(+5.09%)
Oct 21, 2009 2.165 2.166 2.142 2.142 9,627 -0.10(-4.35%)
Oct 20, 2009 2.298 2.298 2.240 2.240 15,641 -0.07(-2.87%)
Oct 19, 2009 2.166 2.345 2.142 2.306 28,599 -0.03(-1.33%)
Oct 16, 2009 2.353 2.392 2.298 2.337 14,530 -0.05(-2.28%)
Oct 15, 2009 2.438 2.438 2.345 2.392 34,641 -0.05(-1.92%)
Oct 14, 2009 2.454 2.470 2.376 2.438 39,024 +0.09(+3.65%)
Oct 13, 2009 2.267 2.376 2.220 2.353 35,552 +0.11(+4.86%)
Oct 12, 2009 2.306 2.314 2.181 2.244 12,695 +0.05(+2.12%)
Oct 09, 2009 2.298 2.360 2.072 2.197 14,560 -0.06(-2.76%)
Oct 08, 2009 2.189 2.259 1.994 2.259 17,226 +0.07(+3.20%)
Oct 07, 2009 2.322 2.579 2.135 2.189 17,290 -0.11(-4.75%)
Oct 06, 2009 2.228 2.586 2.150 2.298 102,765 +0.12(+5.36%)
Oct 05, 2009 2.212 2.253 2.158 2.181 63,900 -0.08(-3.45%)
Oct 02, 2009 2.462 2.462 2.205 2.259 53,235 -0.23(-9.09%)
Oct 01, 2009 2.657 2.680 2.470 2.485 54,343 -0.18(-6.73%)
Sep 30, 2009 2.882 2.882 2.661 2.664 20,909 -0.16(-5.52%)
Sep 29, 2009 2.797 2.890 2.789 2.820 42,313 +0.03(+0.98%)
Sep 28, 2009 2.672 2.882 2.610 2.793 49,124 +0.19(+7.34%)
Sep 25, 2009 2.680 2.890 2.376 2.602 74,727 -0.05(-2.05%)
Sep 24, 2009 2.711 2.789 2.625 2.657 70,762 -0.12(-4.21%)
Sep 23, 2009 2.711 2.882 2.711 2.773 40,367 -0.08(-2.73%)
Sep 22, 2009 2.890 2.914 2.540 2.851 70,623 +0.04(+1.35%)
Sep 21, 2009 2.836 2.836 2.719 2.813 79,323 -0.05(-1.60%)
Sep 18, 2009 2.571 2.859 2.220 2.859 125,456 +0.28(+10.88%)
Sep 17, 2009 2.524 2.664 2.493 2.579 258,025 +0.08(+3.12%)
Sep 16, 2009 2.158 2.532 2.111 2.501 261,982 +0.37(+17.58%)
Sep 15, 2009 2.103 2.158 1.971 2.127 31,430 +0.03(+1.49%)
Sep 14, 2009 2.026 2.096 1.963 2.096 47,708 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,804 -0.02(-1.12%)
Sep 10, 2009 1.979 2.135 1.979 2.088 37,104 +0.14(+7.20%)
Sep 09, 2009 2.135 2.174 1.909 1.948 48,236 -0.22(-10.07%)
Sep 08, 2009 2.220 2.322 2.119 2.166 67,124 +0.00(+0.04%)
Sep 04, 2009 1.839 2.259 1.839 2.165 69,169 +0.29(+15.31%)
Sep 03, 2009 1.753 1.924 1.753 1.877 58,034 +0.16(+9.55%)
Sep 02, 2009 2.033 2.088 1.589 1.714 203,704 -0.30(-14.73%)
Sep 01, 2009 2.353 2.396 1.971 2.010 145,795 -0.33(-14.00%)
Aug 31, 2009 1.831 2.399 1.831 2.337 370,779 +0.21(+9.89%)
Aug 28, 2009 2.010 2.142 1.929 2.127 186,124 +0.11(+5.41%)
Aug 27, 2009 2.103 2.135 1.916 2.018 78,137 -0.08(-3.72%)
Aug 26, 2009 2.080 2.329 1.948 2.096 573,202 +0.12(+5.91%)
Aug 25, 2009 1.511 2.454 1.394 1.979 1,497,788 +0.55(+38.04%)
Aug 24, 2009 1.013 1.441 0.9933 1.433 596,906 +0.44(+43.75%)
Aug 21, 2009 0.9972 1.067 0.9426 0.9972 53,527 +0.02(+1.59%)
Aug 20, 2009 1.052 1.067 0.9348 0.9816 24,517 -0.07(-6.67%)
Aug 19, 2009 1.005 1.122 0.9738 1.052 44,573 +0.02(+2.27%)
Aug 18, 2009 0.8725 1.036 0.8492 1.028 155,440 +0.16(+17.86%)
Aug 17, 2009 0.9660 0.9660 0.8725 0.8725 28,522 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8725 1.005 136,792 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9973 1.091 30,181 -0.08(-6.67%)
Aug 12, 2009 1.052 1.198 1.052 1.169 70,391 +0.00(+0.00%)
Aug 11, 2009 1.176 1.200 1.091 1.169 188,131 -0.03(-2.59%)
Aug 10, 2009 1.332 1.338 1.060 1.200 62,280 -0.12(-9.42%)
Aug 07, 2009 1.021 1.324 0.9676 1.324 93,124 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.052 1.293 75,377 -0.15(-10.27%)
Aug 05, 2009 1.169 1.465 1.098 1.441 240,496 +0.35(+32.14%)
Aug 04, 2009 0.8959 1.091 0.8959 1.091 151,442 +0.31(+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.
 
 
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.