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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2007 6.978 7.196 6.799 7.118 158,210 +0.09(+1.33%)
Dec 28, 2007 6.955 7.173 6.776 7.025 147,060 +0.12(+1.69%)
Dec 27, 2007 7.110 7.305 6.822 6.908 105,354 -0.19(-2.74%)
Dec 26, 2007 7.188 7.204 7.056 7.103 75,788 -0.03(-0.44%)
Dec 24, 2007 7.165 7.165 6.667 7.134 92,534 +0.01(+0.11%)
Dec 21, 2007 7.126 7.165 6.947 7.126 206,811 +0.10(+1.44%)
Dec 20, 2007 7.079 7.079 6.620 7.025 55,210 +0.02(+0.22%)
Dec 19, 2007 7.001 7.025 6.830 7.009 43,993 +0.02(+0.22%)
Dec 18, 2007 6.558 7.009 6.495 6.994 51,399 +0.51(+7.80%)
Dec 17, 2007 6.394 6.776 6.394 6.487 242,174 +0.02(+0.36%)
Dec 14, 2007 6.316 6.620 6.301 6.464 302,585 +0.10(+1.59%)
Dec 13, 2007 6.191 6.363 6.129 6.363 134,579 +0.10(+1.62%)
Dec 12, 2007 6.519 6.542 6.215 6.262 82,760 -0.08(-1.23%)
Dec 11, 2007 6.534 6.565 6.230 6.339 79,405 -0.20(-3.10%)
Dec 10, 2007 6.635 6.643 6.316 6.542 81,115 -0.09(-1.29%)
Dec 07, 2007 6.410 6.651 6.386 6.628 117,942 +0.19(+3.03%)
Dec 06, 2007 6.417 6.651 6.308 6.433 162,200 +0.09(+1.35%)
Dec 05, 2007 6.885 7.126 6.269 6.347 239,994 -0.40(-6.00%)
Dec 04, 2007 6.962 7.196 6.667 6.752 56,608 -0.18(-2.58%)
Dec 03, 2007 7.033 7.329 6.916 6.931 77,201 -0.13(-1.87%)
Nov 30, 2007 7.079 7.181 6.776 7.064 95,047 +0.12(+1.68%)
Nov 29, 2007 7.033 7.196 6.947 6.947 27,940 -0.12(-1.65%)
Nov 28, 2007 6.885 7.274 6.659 7.064 76,977 +0.27(+4.01%)
Nov 27, 2007 6.869 7.025 6.620 6.791 74,975 -0.02(-0.23%)
Nov 26, 2007 7.391 7.391 6.674 6.807 93,977 -0.60(-8.10%)
Nov 23, 2007 6.924 7.445 6.853 7.406 26,224 +0.69(+10.20%)
Nov 21, 2007 6.994 6.994 6.674 6.721 44,573 -0.29(-4.11%)
Nov 20, 2007 7.009 7.087 6.729 7.009 128,770 -0.01(-0.11%)
Nov 19, 2007 7.181 7.313 6.994 7.017 147,400 -0.11(-1.53%)
Nov 16, 2007 7.554 7.554 7.072 7.126 72,047 -0.43(-5.67%)
Nov 15, 2007 7.508 7.562 7.469 7.554 103,413 +0.00(+0.00%)
Nov 14, 2007 7.539 7.562 7.476 7.554 149,485 +0.08(+1.04%)
Nov 13, 2007 7.329 7.484 7.258 7.476 115,124 +0.20(+2.78%)
Nov 12, 2007 7.188 7.422 7.188 7.274 85,220 +0.09(+1.30%)
Nov 09, 2007 7.476 7.508 7.025 7.181 109,017 -0.36(-4.75%)
Nov 08, 2007 7.095 7.819 7.072 7.539 182,087 +0.52(+7.44%)
Nov 07, 2007 7.297 7.297 6.955 7.017 396,842 -0.42(-5.65%)
Nov 06, 2007 7.266 7.453 7.040 7.438 147,184 +0.30(+4.26%)
Nov 05, 2007 7.025 7.235 7.017 7.134 76,979 +0.09(+1.22%)
Nov 02, 2007 7.103 7.204 6.994 7.048 72,113 +0.00(+0.00%)
Nov 01, 2007 7.251 7.251 6.978 7.048 85,989 -0.30(-4.03%)
Oct 31, 2007 7.461 7.461 7.118 7.344 109,100 -0.04(-0.53%)
Oct 30, 2007 7.578 7.601 7.329 7.383 85,976 -0.21(-2.77%)
Oct 29, 2007 7.804 7.843 7.492 7.593 146,492 -0.19(-2.40%)
Oct 26, 2007 7.406 7.788 7.391 7.780 234,801 +0.46(+6.28%)
Oct 25, 2007 7.290 7.399 6.986 7.321 175,597 +0.04(+0.53%)
Oct 24, 2007 7.025 7.305 7.017 7.282 126,707 +0.22(+3.09%)
Oct 23, 2007 7.422 7.422 6.962 7.064 96,035 -0.28(-3.82%)
Oct 22, 2007 7.072 7.367 7.056 7.344 41,730 +0.16(+2.28%)
Oct 19, 2007 7.438 7.445 7.103 7.181 177,847 -0.33(-4.36%)
Oct 18, 2007 7.476 7.780 7.360 7.508 75,903 +0.02(+0.21%)
Oct 17, 2007 7.570 7.648 7.336 7.492 92,258 -0.01(-0.10%)
Oct 16, 2007 7.476 7.609 7.375 7.500 85,546 -0.02(-0.21%)
Oct 15, 2007 7.687 7.718 7.367 7.515 112,250 -0.16(-2.13%)
Oct 12, 2007 7.905 7.905 7.601 7.679 83,763 -0.06(-0.80%)
Oct 11, 2007 7.796 7.944 7.624 7.741 98,358 -0.02(-0.30%)
Oct 10, 2007 7.959 8.154 7.586 7.765 95,476 -0.25(-3.11%)
Oct 09, 2007 8.193 8.193 7.944 8.014 59,543 -0.19(-2.28%)
Oct 08, 2007 8.029 8.201 7.959 8.201 70,645 +0.18(+2.23%)
Oct 05, 2007 7.874 8.177 7.741 8.022 132,675 +0.23(+3.00%)
Oct 04, 2007 7.804 7.967 7.609 7.788 91,335 +0.03(+0.40%)
Oct 03, 2007 8.263 8.263 7.593 7.757 103,028 -0.57(-6.83%)
Oct 02, 2007 8.349 8.411 8.138 8.325 102,872 -0.01(-0.09%)
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.