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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 0.6232 0.6232 0.5453 0.5843 2,053 -0.01(-1.32%)
Feb 26, 2009 0.5921 0.5999 0.5843 0.5921 1,809 +0.01(+1.33%)
Feb 25, 2009 0.5609 0.5905 0.5609 0.5843 8,044 +0.00(+0.00%)
Feb 24, 2009 0.6217 0.6232 0.5765 0.5843 4,043 -0.01(-1.06%)
Feb 23, 2009 0.7011 0.7011 0.5687 0.5905 2,757 +0.02(+3.84%)
Feb 20, 2009 0.6310 0.6701 0.5609 0.5687 88,544 -0.06(-9.88%)
Feb 19, 2009 0.7479 0.7479 0.6232 0.6310 35,286 -0.02(-2.41%)
Feb 18, 2009 0.6856 0.6856 0.6466 0.6466 37,279 -0.05(-7.78%)
Feb 17, 2009 0.6817 0.7011 0.6817 0.7011 12,881 +0.00(+0.00%)
Feb 13, 2009 0.7011 0.7307 0.6856 0.7011 4,171 +0.02(+2.27%)
Feb 12, 2009 0.6912 0.7089 0.6778 0.6856 48,438 -0.04(-5.38%)
Feb 11, 2009 0.7479 0.7479 0.7011 0.7245 172,800 -0.01(-1.06%)
Feb 10, 2009 0.7479 0.7479 0.6933 0.7323 65,832 +0.01(+1.08%)
Feb 09, 2009 0.7070 0.7245 0.6778 0.7245 20,064 +0.04(+5.68%)
Feb 06, 2009 0.7479 0.7479 0.6637 0.6856 324,840 +0.00(+0.00%)
Feb 05, 2009 0.7479 0.7479 0.6154 0.6856 176,579 +0.00(+0.00%)
Feb 04, 2009 0.7790 0.7790 0.6326 0.6856 177,267 +0.02(+3.53%)
Feb 03, 2009 0.6700 0.6856 0.6543 0.6622 71,344 +0.03(+4.94%)
Feb 02, 2009 0.6622 0.6856 0.6310 0.6310 88,248 +0.00(+0.00%)
Jan 30, 2009 0.6544 0.6777 0.5999 0.6310 95,127 +0.01(+1.25%)
Jan 29, 2009 0.6544 0.6621 0.6232 0.6232 34,606 -0.03(-4.76%)
Jan 28, 2009 0.5453 0.6622 0.5453 0.6544 58,460 +0.08(+13.51%)
Jan 27, 2009 0.5375 0.5765 0.5142 0.5765 12,449 +0.04(+7.25%)
Jan 26, 2009 0.5843 0.5843 0.5375 0.5375 11,121 -0.05(-8.00%)
Jan 23, 2009 0.5843 0.5843 0.5843 0.5843 5,618 +0.02(+4.17%)
Jan 22, 2009 0.5610 0.5843 0.5609 0.5609 7,701 -0.00(-0.55%)
Jan 21, 2009 0.5532 0.6120 0.5532 0.5640 7,661 +0.02(+3.43%)
Jan 20, 2009 0.5946 0.6207 0.5453 0.5453 3,485 -0.05(-9.09%)
Jan 16, 2009 0.6622 0.6933 0.5999 0.5999 29,781 +0.01(+1.32%)
Jan 15, 2009 0.6218 0.6218 0.5921 0.5921 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6497 0.6497 0.5453 0.6232 25,680 +0.09(+17.65%)
Jan 13, 2009 0.5414 0.5687 0.5142 0.5297 10,900 -0.02(-4.23%)
Jan 12, 2009 0.6622 0.6622 0.5399 0.5531 12,994 -0.05(-7.79%)
Jan 09, 2009 0.6388 0.6544 0.5999 0.5999 18,230 -0.06(-9.41%)
Jan 08, 2009 0.6622 0.6933 0.6311 0.6622 23,197 +0.02(+3.66%)
Jan 07, 2009 0.5609 0.6918 0.5609 0.6388 72,781 +0.08(+13.89%)
Jan 06, 2009 0.5064 0.5765 0.5064 0.5609 58,315 +0.06(+12.50%)
Jan 05, 2009 0.5356 0.5375 0.4908 0.4986 21,482 -0.04(-7.25%)
Jan 02, 2009 0.5220 0.5375 0.4597 0.5375 24,709 +0.14(+35.03%)
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%)
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.