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 )

173.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2004 6.419 6.536 6.419 6.505 20,666 -0.05(-0.83%)
Nov 29, 2004 6.669 6.669 6.373 6.560 53,527 +0.02(+0.36%)
Nov 26, 2004 6.427 6.544 6.388 6.536 10,782 +0.05(+0.72%)
Nov 24, 2004 6.598 6.598 6.349 6.489 16,815 -0.05(-0.83%)
Nov 23, 2004 6.505 6.544 6.271 6.544 32,219 +0.01(+0.12%)
Nov 22, 2004 6.427 6.536 6.318 6.536 13,478 +0.15(+2.32%)
Nov 19, 2004 6.217 6.536 6.147 6.388 16,302 +0.05(+0.86%)
Nov 18, 2004 6.715 6.739 6.139 6.334 177,525 -0.12(-1.81%)
Nov 17, 2004 6.419 6.567 6.310 6.450 77,659 +0.06(+0.98%)
Nov 16, 2004 6.404 6.435 6.225 6.388 70,342 +0.00(+0.00%)
Nov 15, 2004 6.357 6.427 5.960 6.388 67,647 +0.00(+0.00%)
Nov 12, 2004 6.279 6.700 6.217 6.388 41,846 +0.17(+2.76%)
Nov 11, 2004 6.217 6.263 6.115 6.217 24,645 -0.02(-0.25%)
Nov 10, 2004 5.999 6.373 5.967 6.232 107,824 +0.19(+3.23%)
Nov 09, 2004 5.649 6.232 5.649 6.038 90,880 +0.39(+6.90%)
Nov 08, 2004 5.570 5.812 5.570 5.648 65,593 +0.06(+1.12%)
Nov 05, 2004 5.609 5.734 5.492 5.586 66,877 +0.01(+0.14%)
Nov 04, 2004 5.835 5.843 5.422 5.578 384,318 -0.30(-5.04%)
Nov 03, 2004 5.609 5.874 5.586 5.874 303,834 +0.26(+4.72%)
Nov 02, 2004 5.601 5.796 5.601 5.609 32,604 +0.05(+0.84%)
Nov 01, 2004 5.671 5.718 5.562 5.562 24,003 -0.12(-2.06%)
Oct 29, 2004 5.703 5.726 5.453 5.679 228,229 +0.03(+0.55%)
Oct 28, 2004 5.500 5.742 5.500 5.648 182,531 +0.04(+0.69%)
Oct 27, 2004 5.648 5.734 5.360 5.609 204,610 +0.00(+0.00%)
Oct 26, 2004 5.492 5.617 5.259 5.609 20,024 +0.16(+2.86%)
Oct 25, 2004 5.461 5.609 5.126 5.453 87,415 -0.04(-0.71%)
Oct 22, 2004 5.555 5.648 5.453 5.492 62,641 -0.08(-1.40%)
Oct 21, 2004 5.426 6.014 5.375 5.570 294,335 +0.10(+1.85%)
Oct 20, 2004 5.395 5.469 5.375 5.469 57,634 +0.07(+1.30%)
Oct 19, 2004 5.301 5.640 5.301 5.399 49,933 +0.00(+0.00%)
Oct 18, 2004 5.407 5.407 5.095 5.399 33,374 +0.23(+4.52%)
Oct 15, 2004 5.142 5.305 5.126 5.165 51,858 +0.03(+0.61%)
Oct 14, 2004 5.523 5.632 5.134 5.134 67,647 -0.22(-4.08%)
Oct 13, 2004 5.648 5.648 5.181 5.352 87,415 -0.10(-1.86%)
Oct 12, 2004 5.259 5.734 5.259 5.453 77,274 +0.07(+1.30%)
Oct 11, 2004 5.407 5.555 5.173 5.383 38,765 +0.20(+3.91%)
Oct 08, 2004 5.430 5.430 5.165 5.181 599,197 -0.16(-2.92%)
Oct 07, 2004 5.410 5.508 5.243 5.336 339,134 -0.06(-1.15%)
Oct 06, 2004 5.734 5.788 5.352 5.399 504,337 -0.37(-6.35%)
Oct 05, 2004 6.583 6.583 5.742 5.765 344,140 -0.97(-14.45%)
Oct 04, 2004 6.715 6.785 6.637 6.739 13,991 -0.04(-0.57%)
Oct 01, 2004 6.575 6.778 6.388 6.778 46,595 +0.14(+2.11%)
Sep 30, 2004 6.591 6.637 6.419 6.637 99,866 +0.03(+0.47%)
Sep 29, 2004 6.801 6.801 6.474 6.606 9,755 -0.11(-1.62%)
Sep 28, 2004 6.665 6.785 6.435 6.715 8,857 +0.06(+0.94%)
Sep 27, 2004 6.622 6.817 6.302 6.653 62,384 -0.11(-1.61%)
Sep 24, 2004 6.723 6.957 6.505 6.762 29,266 +0.09(+1.28%)
Sep 23, 2004 7.027 7.113 6.676 6.676 22,976 -0.50(-6.95%)
Sep 22, 2004 6.988 7.175 6.785 7.175 52,885 +0.02(+0.33%)
Sep 21, 2004 7.105 7.268 7.050 7.152 18,355 +0.12(+1.77%)
Sep 20, 2004 7.105 7.105 6.762 7.027 147,617 -0.02(-0.33%)
Sep 17, 2004 7.011 7.081 6.824 7.050 77,402 +0.08(+1.12%)
Sep 16, 2004 6.941 6.972 6.832 6.972 279,445 +0.23(+3.35%)
Sep 15, 2004 6.606 6.871 6.606 6.747 132,213 +0.20(+3.10%)
Sep 14, 2004 6.560 6.598 6.505 6.544 23,362 -0.05(-0.71%)
Sep 13, 2004 6.497 6.754 6.357 6.591 61,999 +0.09(+1.32%)
Sep 10, 2004 6.661 6.708 6.388 6.505 59,434 -0.06(-0.95%)
Sep 09, 2004 6.528 6.918 6.528 6.567 58,790 +0.15(+2.31%)
Sep 08, 2004 6.505 6.528 6.302 6.419 36,968 -0.18(-2.72%)
Sep 07, 2004 6.762 6.863 6.427 6.598 70,061 -0.04(-0.59%)
Sep 03, 2004 6.630 6.832 6.489 6.637 21,436 +0.04(+0.59%)
Sep 02, 2004 6.513 6.731 6.357 6.598 47,879 +0.12(+1.80%)
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.