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 )

162.18 -5.03 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2013 11.71 11.84 11.52 11.67 239,332 +0.02(+0.20%)
Feb 27, 2013 11.45 11.81 11.41 11.65 250,784 +0.22(+1.92%)
Feb 26, 2013 11.37 11.58 11.11 11.43 515,230 +0.09(+0.83%)
Feb 25, 2013 11.31 11.48 11.16 11.33 469,103 +0.13(+1.19%)
Feb 22, 2013 11.34 11.44 11.19 11.20 406,169 -0.03(-0.28%)
Feb 21, 2013 11.52 11.61 11.15 11.23 475,597 -0.28(-2.46%)
Feb 20, 2013 11.86 12.06 11.45 11.52 509,881 -0.35(-2.91%)
Feb 19, 2013 11.70 11.93 11.54 11.86 202,931 +0.17(+1.48%)
Feb 15, 2013 12.03 12.09 11.66 11.69 258,694 -0.31(-2.55%)
Feb 14, 2013 11.72 12.04 11.72 11.99 430,635 +0.28(+2.41%)
Feb 13, 2013 11.36 11.78 11.31 11.71 959,704 +0.35(+3.04%)
Feb 12, 2013 10.94 11.53 10.85 11.37 711,520 +0.45(+4.14%)
Feb 11, 2013 11.02 11.03 10.79 10.91 338,441 -0.11(-0.99%)
Feb 08, 2013 10.85 11.05 10.85 11.02 383,657 +0.19(+1.72%)
Feb 07, 2013 11.02 11.02 10.54 10.84 2,836,862 -0.98(-8.31%)
Feb 06, 2013 11.59 11.84 11.48 11.82 514,516 +0.62(+5.57%)
Feb 04, 2013 11.37 11.46 11.13 11.19 160,524 -0.22(-1.91%)
Feb 01, 2013 11.23 11.43 11.23 11.41 424,348 +0.21(+1.88%)
Jan 31, 2013 11.10 11.26 11.02 11.20 210,586 +0.11(+0.98%)
Jan 30, 2013 11.12 11.27 11.04 11.09 243,357 -0.09(-0.77%)
Jan 29, 2013 11.18 11.28 11.02 11.18 239,632 -0.04(-0.35%)
Jan 28, 2013 11.00 11.26 10.94 11.22 394,198 +0.28(+2.56%)
Jan 25, 2013 10.56 11.01 10.40 10.94 540,092 +0.50(+4.78%)
Jan 24, 2013 10.01 10.44 9.528 10.44 462,030 +0.42(+4.20%)
Jan 23, 2013 10.03 10.14 9.972 10.02 542,264 +0.02(+0.23%)
Jan 22, 2013 10.10 10.10 9.839 9.995 298,619 -0.10(-1.00%)
Jan 18, 2013 10.17 10.17 10.04 10.10 249,283 -0.01(-0.08%)
Jan 17, 2013 10.10 10.28 10.10 10.10 237,059 +0.09(+0.86%)
Jan 16, 2013 9.855 10.06 9.824 10.02 479,894 +0.16(+1.58%)
Jan 15, 2013 9.800 9.956 9.746 9.863 517,389 -0.02(-0.24%)
Jan 14, 2013 9.660 9.917 9.372 9.886 506,099 +0.41(+4.36%)
Jan 11, 2013 9.372 9.528 9.310 9.473 158,508 +0.09(+1.00%)
Jan 10, 2013 9.551 9.598 9.348 9.380 181,315 -0.09(-0.91%)
Jan 09, 2013 9.403 9.504 9.317 9.465 166,943 +0.08(+0.83%)
Jan 08, 2013 9.115 9.442 9.107 9.387 377,498 +0.23(+2.55%)
Jan 07, 2013 9.115 9.310 8.959 9.154 261,552 +0.04(+0.43%)
Jan 04, 2013 9.084 9.263 9.029 9.115 240,979 +0.08(+0.86%)
Jan 03, 2013 8.858 9.138 8.780 9.037 294,578 +0.18(+2.02%)
Jan 02, 2013 8.523 8.912 8.383 8.858 460,121 +0.59(+7.16%)
Dec 31, 2012 8.164 8.312 7.977 8.266 463,921 +0.09(+1.05%)
Dec 28, 2012 8.196 8.382 8.141 8.180 245,759 -0.05(-0.57%)
Dec 27, 2012 8.297 8.336 8.055 8.227 200,174 -0.04(-0.47%)
Dec 26, 2012 8.312 8.351 8.196 8.266 170,495 -0.04(-0.47%)
Dec 24, 2012 8.297 8.359 7.884 8.305 92,937 -0.02(-0.19%)
Dec 21, 2012 8.289 8.375 8.141 8.320 411,289 -0.10(-1.20%)
Dec 20, 2012 8.211 8.499 8.140 8.421 227,588 +0.19(+2.27%)
Dec 19, 2012 8.047 8.234 7.938 8.234 248,806 +0.09(+1.05%)
Dec 18, 2012 8.149 8.281 8.063 8.149 206,555 +0.01(+0.10%)
Dec 17, 2012 8.375 8.375 8.079 8.141 227,107 -0.20(-2.43%)
Dec 14, 2012 8.227 8.398 8.172 8.344 240,707 +0.12(+1.52%)
Dec 13, 2012 8.149 8.437 8.116 8.219 499,409 +0.05(+0.67%)
Dec 12, 2012 8.094 8.219 7.868 8.164 453,386 +0.16(+2.04%)
Dec 11, 2012 8.203 8.219 7.814 8.001 769,169 +0.33(+4.26%)
Dec 10, 2012 7.401 7.767 7.401 7.674 843,382 +0.30(+4.01%)
Dec 07, 2012 7.385 7.401 7.191 7.378 304,379 +0.01(+0.11%)
Dec 06, 2012 7.300 7.401 7.246 7.370 399,918 +0.02(+0.21%)
Dec 05, 2012 7.175 7.358 7.167 7.354 421,124 +0.05(+0.64%)
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.