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 )

164.30 +2.65 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2011 6.073 6.168 6.050 6.168 40,598 +0.09(+1.55%)
Dec 29, 2011 6.294 6.404 5.948 6.073 92,434 -0.02(-0.26%)
Dec 28, 2011 6.447 6.490 6.058 6.089 60,023 -0.28(-4.44%)
Dec 27, 2011 6.435 6.561 6.176 6.372 46,573 +0.17(+2.66%)
Dec 23, 2011 6.231 6.498 6.097 6.207 44,408 -0.28(-4.25%)
Dec 21, 2011 6.128 6.557 6.128 6.482 31,362 +0.31(+5.10%)
Dec 20, 2011 6.010 6.199 5.908 6.168 62,279 +0.27(+4.53%)
Dec 19, 2011 5.955 6.121 5.877 5.900 50,287 -0.02(-0.40%)
Dec 16, 2011 6.026 6.184 5.900 5.924 91,194 -0.03(-0.53%)
Dec 15, 2011 6.097 6.105 5.940 5.955 151,469 -0.06(-1.05%)
Dec 14, 2011 6.050 6.136 5.979 6.018 57,506 -0.06(-0.91%)
Dec 13, 2011 6.278 6.278 5.680 6.073 32,332 -0.15(-2.40%)
Dec 12, 2011 6.239 6.262 6.105 6.223 38,583 -0.11(-1.74%)
Dec 09, 2011 6.050 6.420 5.916 6.333 62,617 +0.29(+4.82%)
Dec 08, 2011 6.121 6.207 6.026 6.042 33,492 -0.13(-2.17%)
Dec 07, 2011 6.160 6.207 6.042 6.176 21,233 -0.01(-0.13%)
Dec 06, 2011 6.223 6.231 6.176 6.184 22,666 -0.06(-0.88%)
Dec 05, 2011 6.349 6.349 6.144 6.239 59,995 -0.01(-0.13%)
Dec 02, 2011 6.357 6.357 6.223 6.246 27,087 +0.00(+0.00%)
Dec 01, 2011 6.231 6.294 6.176 6.246 70,421 -0.01(-0.13%)
Nov 30, 2011 6.294 6.420 6.164 6.254 89,064 +0.16(+2.58%)
Nov 29, 2011 6.026 6.113 5.916 6.097 44,318 +0.08(+1.31%)
Nov 28, 2011 6.128 6.132 5.948 6.018 57,356 +0.09(+1.59%)
Nov 25, 2011 5.955 6.018 5.916 5.924 19,613 -0.06(-0.92%)
Nov 23, 2011 6.270 6.294 5.971 5.979 59,902 -0.31(-5.00%)
Nov 22, 2011 6.530 6.695 6.286 6.294 95,229 -0.32(-4.88%)
Nov 21, 2011 7.033 7.151 6.435 6.616 74,374 -0.55(-7.68%)
Nov 18, 2011 7.175 7.246 7.128 7.167 31,232 +0.00(+0.00%)
Nov 17, 2011 7.198 7.261 7.112 7.167 42,575 -0.06(-0.87%)
Nov 16, 2011 7.167 7.285 7.159 7.230 47,335 -0.02(-0.33%)
Nov 15, 2011 7.104 7.324 7.057 7.253 50,137 +0.11(+1.54%)
Nov 14, 2011 7.309 7.348 6.978 7.143 68,654 -0.20(-2.78%)
Nov 11, 2011 7.309 7.395 7.285 7.348 29,850 +0.06(+0.76%)
Nov 10, 2011 7.403 7.403 7.167 7.293 56,384 +0.02(+0.22%)
Nov 09, 2011 7.191 7.529 7.191 7.277 45,681 -0.13(-1.70%)
Nov 08, 2011 7.206 7.470 7.206 7.403 42,855 +0.22(+3.07%)
Nov 07, 2011 7.096 7.253 7.010 7.183 65,800 -0.03(-0.44%)
Nov 04, 2011 7.285 7.411 7.120 7.214 46,047 -0.16(-2.13%)
Nov 03, 2011 7.230 7.379 7.073 7.371 50,821 +0.26(+3.65%)
Nov 02, 2011 7.057 7.250 7.017 7.112 66,547 +0.20(+2.84%)
Nov 01, 2011 6.884 7.057 6.711 6.915 79,451 -0.24(-3.41%)
Oct 31, 2011 7.017 7.222 7.002 7.159 48,025 +0.01(+0.11%)
Oct 28, 2011 7.348 7.348 6.624 7.151 59,153 -0.06(-0.87%)
Oct 27, 2011 7.277 7.356 7.041 7.214 116,725 +0.20(+2.80%)
Oct 26, 2011 7.002 7.080 6.545 7.017 89,950 +0.12(+1.71%)
Oct 25, 2011 6.955 7.552 6.734 6.899 69,578 -0.10(-1.46%)
Oct 24, 2011 6.726 7.080 6.711 7.002 61,818 +0.31(+4.58%)
Oct 21, 2011 6.522 6.947 6.522 6.695 77,038 +0.30(+4.67%)
Oct 20, 2011 6.404 6.443 6.066 6.396 51,312 +0.02(+0.37%)
Oct 19, 2011 6.719 6.994 6.349 6.372 64,516 -0.38(-5.59%)
Oct 18, 2011 6.616 6.837 6.451 6.750 70,544 +0.13(+2.02%)
Oct 17, 2011 6.734 6.742 6.498 6.616 78,392 -0.15(-2.21%)
Oct 14, 2011 6.679 6.931 6.679 6.766 78,586 +0.15(+2.26%)
Oct 13, 2011 6.427 6.848 6.246 6.616 61,571 +0.16(+2.44%)
Oct 12, 2011 6.105 6.569 6.042 6.459 93,583 +0.44(+7.32%)
Oct 11, 2011 5.845 6.058 5.601 6.018 83,025 +0.13(+2.27%)
Oct 10, 2011 5.444 6.262 5.444 5.885 117,180 +0.53(+9.84%)
Oct 07, 2011 5.538 5.538 5.200 5.357 144,063 -0.13(-2.44%)
Oct 06, 2011 5.263 5.680 5.192 5.491 260,227 +0.27(+5.12%)
Oct 05, 2011 5.216 5.483 5.129 5.224 168,373 +0.06(+1.07%)
Oct 04, 2011 5.098 5.373 4.980 5.169 414,804 +0.02(+0.31%)
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.