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, 2008 0.5064 0.5181 0.3895 0.3981 289,447 -0.07(-14.83%)
Dec 30, 2008 0.4814 0.4908 0.4285 0.4674 34,118 +0.00(+0.00%)
Dec 29, 2008 0.4674 0.5064 0.4363 0.4674 35,606 -0.03(-6.25%)
Dec 26, 2008 0.4829 0.4986 0.4673 0.4986 24,577 +0.04(+8.47%)
Dec 24, 2008 0.5297 0.5313 0.4518 0.4596 58,004 -0.07(-12.59%)
Dec 23, 2008 0.5181 0.5375 0.4596 0.5259 164,689 -0.00(-0.74%)
Dec 22, 2008 0.5999 0.6154 0.4752 0.5297 81,985 +0.09(+19.30%)
Dec 19, 2008 0.3895 0.5142 0.3895 0.4441 210,437 +0.02(+3.64%)
Dec 18, 2008 0.4673 0.4674 0.3895 0.4285 216,269 -0.09(-16.67%)
Dec 17, 2008 0.5453 0.5570 0.4752 0.5142 95,489 -0.02(-3.08%)
Dec 16, 2008 0.4830 0.5687 0.4363 0.5305 13,698 +0.06(+13.50%)
Dec 15, 2008 0.5453 0.5531 0.4674 0.4674 93,217 -0.04(-7.69%)
Dec 12, 2008 0.5064 0.5220 0.4831 0.5064 137,990 -0.01(-1.52%)
Dec 11, 2008 0.5064 0.5868 0.3895 0.5142 224,573 -0.01(-1.49%)
Dec 10, 2008 0.5921 0.6155 0.5064 0.5220 109,797 -0.01(-1.46%)
Dec 09, 2008 0.5220 0.6700 0.5220 0.5297 88,068 -0.17(-24.46%)
Dec 08, 2008 0.7479 0.7479 0.6388 0.7011 59,560 +0.01(+1.12%)
Dec 05, 2008 0.6154 0.7323 0.6154 0.6933 74,736 +0.16(+30.88%)
Dec 04, 2008 0.5687 0.7401 0.5297 0.5297 129,225 -0.19(-26.88%)
Dec 03, 2008 0.5297 0.8180 0.5064 0.7245 131,571 +0.21(+40.91%)
Dec 02, 2008 0.5453 0.5531 0.5142 0.5142 170,467 -0.04(-7.04%)
Dec 01, 2008 0.6154 0.6154 0.5453 0.5531 27,343 -0.07(-11.83%)
Nov 28, 2008 0.6274 0.6274 0.6274 0.6274 320 +0.00(+0.66%)
Nov 26, 2008 0.5999 0.6778 0.5869 0.6232 24,044 +0.08(+14.29%)
Nov 25, 2008 0.5056 0.5765 0.5005 0.5453 42,395 +0.00(+0.00%)
Nov 24, 2008 0.4596 0.5531 0.4596 0.5453 26,728 +0.03(+6.06%)
Nov 21, 2008 0.5220 0.5297 0.4752 0.5142 120,404 +0.05(+11.86%)
Nov 20, 2008 0.6232 0.6232 0.3739 0.4596 378,609 +0.00(+0.00%)
Nov 19, 2008 0.6310 0.6310 0.4518 0.4596 196,122 -0.02(-3.28%)
Nov 18, 2008 0.5066 0.5608 0.4674 0.4752 295,183 -0.06(-11.59%)
Nov 17, 2008 0.6778 0.6856 0.4986 0.5375 103,029 -0.16(-22.47%)
Nov 14, 2008 0.7713 0.7790 0.6778 0.6933 26,129 -0.04(-5.32%)
Nov 13, 2008 0.8881 0.8881 0.7011 0.7323 12,301 +0.07(+10.59%)
Nov 12, 2008 1.021 1.324 0.6622 0.6622 135,689 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7868 0.7943 21,562 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8258 0.9193 40,436 -0.33(-26.25%)
Nov 07, 2008 1.278 1.309 1.161 1.246 16,558 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,650 +0.20(+19.12%)
Nov 05, 2008 1.013 1.106 0.9738 1.060 25,578 +0.05(+5.43%)
Nov 04, 2008 0.9348 1.075 0.9348 1.005 17,658 +0.07(+7.50%)
Nov 03, 2008 0.8102 0.9348 0.7011 0.9348 12,808 +0.02(+1.69%)
Oct 31, 2008 0.7401 1.075 0.6622 0.9193 183,807 -0.05(-4.84%)
Oct 30, 2008 0.6856 1.013 0.5921 0.9660 28,192 +0.26(+37.78%)
Oct 29, 2008 0.3895 0.8180 0.3895 0.7011 40,046 +0.18(+34.33%)
Oct 28, 2008 0.3973 0.5220 0.3808 0.5220 58,597 +0.13(+34.00%)
Oct 27, 2008 0.4596 0.5297 0.3272 0.3895 122,078 -0.13(-25.37%)
Oct 24, 2008 0.5531 0.6232 0.4830 0.5220 64,438 -0.07(-12.42%)
Oct 23, 2008 0.6310 0.6376 0.5843 0.5960 11,948 -0.06(-8.93%)
Oct 22, 2008 0.8764 0.8764 0.6310 0.6544 32,136 -0.04(-5.62%)
Oct 21, 2008 0.8375 0.8375 0.6622 0.6933 49,627 -0.14(-16.82%)
Oct 20, 2008 0.9115 0.9115 0.8180 0.8336 56,501 -0.09(-10.08%)
Oct 17, 2008 1.021 1.028 0.9193 0.9271 47,685 +0.12(+14.42%)
Oct 16, 2008 1.091 1.161 0.6622 0.8102 112,883 -0.25(-23.53%)
Oct 15, 2008 1.106 1.169 1.060 1.060 13,093 -0.11(-9.33%)
Oct 14, 2008 1.208 1.208 1.075 1.169 18,005 -0.04(-3.23%)
Oct 13, 2008 1.169 1.208 1.114 1.208 29,242 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8725 1.145 48,958 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.130 1.349 57,865 +0.13(+10.32%)
Oct 08, 2008 2.010 2.010 1.005 1.223 46,921 -0.38(-23.79%)
Oct 07, 2008 1.410 1.792 1.410 1.605 54,425 +0.43(+36.42%)
Oct 06, 2008 1.278 1.504 1.013 1.176 64,343 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.348 47,752 +0.02(+1.76%)
Oct 02, 2008 1.558 1.613 1.324 1.324 44,734 -0.21(-13.71%)
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.