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 )

165.68 +1.38 (+0.84%)
Streaming Delayed Price Updated: 2:49 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 (%)
Nov 28, 2008 0.6335 0.6335 0.6335 0.6335 317 +0.00(+0.66%)
Nov 26, 2008 0.6058 0.6844 0.5927 0.6294 23,810 +0.08(+14.29%)
Nov 25, 2008 0.5106 0.5822 0.5054 0.5507 41,982 +0.00(+0.00%)
Nov 24, 2008 0.4642 0.5586 0.4642 0.5507 26,468 +0.03(+6.06%)
Nov 21, 2008 0.5271 0.5350 0.4799 0.5192 119,230 +0.06(+11.86%)
Nov 20, 2008 0.6294 0.6294 0.3776 0.4642 374,919 +0.00(+0.00%)
Nov 19, 2008 0.6372 0.6372 0.4563 0.4642 194,211 -0.02(-3.28%)
Nov 18, 2008 0.5116 0.5664 0.4720 0.4799 292,305 -0.06(-11.59%)
Nov 17, 2008 0.6844 0.6923 0.5035 0.5428 102,024 -0.16(-22.47%)
Nov 14, 2008 0.7788 0.7867 0.6845 0.7002 25,874 -0.04(-5.32%)
Nov 13, 2008 0.8969 0.8969 0.7080 0.7395 12,181 +0.07(+10.59%)
Nov 12, 2008 1.031 1.337 0.6687 0.6687 134,366 -0.13(-16.63%)
Nov 11, 2008 1.094 1.094 0.7946 0.8021 21,352 -0.13(-13.59%)
Nov 10, 2008 1.259 1.377 0.8339 0.9283 40,042 -0.33(-26.25%)
Nov 07, 2008 1.290 1.322 1.172 1.259 16,397 -0.02(-1.23%)
Nov 06, 2008 1.086 1.416 1.086 1.274 6,585 +0.20(+19.12%)
Nov 05, 2008 1.023 1.117 0.9834 1.070 25,329 +0.06(+5.43%)
Nov 04, 2008 0.9441 1.086 0.9441 1.015 17,486 +0.07(+7.50%)
Nov 03, 2008 0.8182 0.9441 0.7080 0.9441 12,683 +0.02(+1.69%)
Oct 31, 2008 0.7474 1.086 0.6687 0.9283 182,015 -0.05(-4.84%)
Oct 30, 2008 0.6923 1.023 0.5979 0.9755 27,917 +0.27(+37.78%)
Oct 29, 2008 0.3934 0.8260 0.3934 0.7080 39,656 +0.18(+34.33%)
Oct 28, 2008 0.4012 0.5271 0.3845 0.5271 58,026 +0.13(+34.00%)
Oct 27, 2008 0.4642 0.5350 0.3304 0.3934 120,888 -0.13(-25.37%)
Oct 24, 2008 0.5586 0.6294 0.4878 0.5271 63,809 -0.07(-12.42%)
Oct 23, 2008 0.6372 0.6438 0.5900 0.6018 11,831 -0.06(-8.93%)
Oct 22, 2008 0.8851 0.8851 0.6372 0.6608 31,823 -0.04(-5.62%)
Oct 21, 2008 0.8457 0.8457 0.6687 0.7002 49,143 -0.14(-16.82%)
Oct 20, 2008 0.9205 0.9205 0.8260 0.8418 55,950 -0.09(-10.08%)
Oct 17, 2008 1.031 1.038 0.9283 0.9362 47,220 +0.12(+14.42%)
Oct 16, 2008 1.101 1.172 0.6687 0.8182 111,783 -0.25(-23.53%)
Oct 15, 2008 1.117 1.180 1.070 1.070 12,965 -0.11(-9.33%)
Oct 14, 2008 1.219 1.219 1.086 1.180 17,829 -0.04(-3.23%)
Oct 13, 2008 1.180 1.219 1.125 1.219 28,957 +0.06(+5.44%)
Oct 10, 2008 1.408 1.408 0.8811 1.156 48,481 -0.21(-15.13%)
Oct 09, 2008 1.448 1.684 1.141 1.363 57,301 +0.13(+10.32%)
Oct 08, 2008 2.030 2.030 1.015 1.235 46,464 -0.39(-23.79%)
Oct 07, 2008 1.424 1.809 1.424 1.621 53,895 +0.43(+36.42%)
Oct 06, 2008 1.290 1.518 1.023 1.188 63,715 -0.17(-12.72%)
Oct 03, 2008 1.353 1.935 1.188 1.361 47,286 +0.02(+1.76%)
Oct 02, 2008 1.573 1.628 1.337 1.337 44,298 -0.21(-13.71%)
Oct 01, 2008 1.912 2.148 1.337 1.550 80,368 -0.20(-11.26%)
Sep 30, 2008 2.183 2.183 1.699 1.746 91,084 -0.49(-21.83%)
Sep 29, 2008 1.770 2.746 1.770 2.234 108,408 +0.28(+14.52%)
Sep 26, 2008 1.746 1.951 1.589 1.951 90,484 +0.05(+2.48%)
Sep 25, 2008 2.305 2.368 1.794 1.904 101,959 -0.38(-16.55%)
Sep 24, 2008 2.281 2.399 2.179 2.281 34,374 -0.09(-3.65%)
Sep 23, 2008 2.753 2.753 2.163 2.368 47,331 -0.35(-13.01%)
Sep 22, 2008 2.470 2.722 2.470 2.722 7,972 +0.07(+2.67%)
Sep 19, 2008 2.620 2.895 1.951 2.651 79,667 +0.25(+10.49%)
Sep 18, 2008 2.053 2.856 2.053 2.399 90,015 +0.35(+16.86%)
Sep 17, 2008 2.061 2.179 1.951 2.053 81,240 -0.11(-5.09%)
Sep 16, 2008 2.226 2.329 1.573 2.163 38,969 -0.28(-11.58%)
Sep 15, 2008 2.431 2.462 2.297 2.447 4,028 -0.07(-2.81%)
Sep 12, 2008 2.455 2.565 2.455 2.517 8,929 -0.03(-1.23%)
Sep 11, 2008 2.746 2.746 2.549 2.549 37,190 -0.25(-8.99%)
Sep 10, 2008 2.683 2.801 2.297 2.801 29,141 +0.16(+5.95%)
Sep 09, 2008 2.730 2.738 2.565 2.643 13,945 -0.13(-4.55%)
Sep 08, 2008 2.730 2.785 2.698 2.769 17,602 +0.02(+0.57%)
Sep 05, 2008 2.706 2.753 2.706 2.753 10,915 +0.04(+1.45%)
Sep 04, 2008 2.698 2.746 2.698 2.714 6,864 +0.06(+2.37%)
Sep 03, 2008 2.675 2.698 2.635 2.651 16,272 -0.02(-0.59%)
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.