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 )

164.53 -2.68 (-1.60%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Mar 31, 2004 8.725 9.216 8.546 9.107 249,408 +0.38(+4.37%)
Mar 30, 2004 8.476 8.881 8.359 8.725 142,996 +0.24(+2.85%)
Mar 29, 2004 8.569 8.881 8.484 8.484 207,562 -0.09(-1.00%)
Mar 26, 2004 8.499 8.795 8.453 8.569 341,573 +0.23(+2.80%)
Mar 25, 2004 8.951 8.998 8.281 8.336 458,255 -0.79(-8.63%)
Mar 24, 2004 9.348 9.443 9.021 9.123 192,672 -0.30(-3.14%)
Mar 23, 2004 9.676 9.701 9.333 9.419 24,774 -0.16(-1.63%)
Mar 22, 2004 9.816 9.816 9.528 9.574 6,418 -0.12(-1.29%)
Mar 19, 2004 9.738 9.738 9.598 9.699 24,645 +0.04(+0.40%)
Mar 18, 2004 9.645 9.925 9.543 9.660 56,351 -0.08(-0.80%)
Mar 17, 2004 9.738 9.832 9.629 9.738 17,970 +0.05(+0.56%)
Mar 16, 2004 9.832 9.933 9.621 9.683 36,968 +0.06(+0.65%)
Mar 15, 2004 10.00 10.00 9.613 9.621 50,574 -0.29(-2.91%)
Mar 12, 2004 10.03 10.21 9.793 9.909 39,920 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.737 9.933 54,425 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.995 10.09 73,680 +0.07(+0.70%)
Mar 09, 2004 10.08 10.13 10.00 10.02 87,543 -0.10(-1.00%)
Mar 08, 2004 10.11 10.17 10.05 10.12 29,266 +0.10(+1.01%)
Mar 05, 2004 10.13 10.13 9.948 10.02 16,687 -0.07(-0.69%)
Mar 04, 2004 10.13 10.17 10.09 10.09 27,726 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,245 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.933 9.972 589,056 -0.16(-1.54%)
Mar 01, 2004 10.01 10.24 10.01 10.13 42,616 +0.11(+1.09%)
Feb 27, 2004 10.24 10.28 9.660 10.02 129,004 -0.19(-1.83%)
Feb 26, 2004 10.17 10.21 10.08 10.21 46,082 +0.04(+0.38%)
Feb 25, 2004 9.972 10.17 9.972 10.17 160,325 +0.17(+1.71%)
Feb 24, 2004 10.30 10.32 9.987 9.995 109,236 -0.38(-3.69%)
Feb 23, 2004 10.42 10.47 10.36 10.38 250,435 -0.06(-0.59%)
Feb 20, 2004 10.41 10.54 10.37 10.44 27,341 -0.00(-0.01%)
Feb 19, 2004 10.52 10.52 10.42 10.44 360,571 +0.01(+0.08%)
Feb 18, 2004 10.52 10.52 10.42 10.43 36,198 -0.09(-0.81%)
Feb 17, 2004 9.995 10.60 9.995 10.52 117,708 +0.00(+0.00%)
Feb 13, 2004 10.60 10.63 10.46 10.52 41,846 -0.12(-1.10%)
Feb 12, 2004 10.60 10.67 10.56 10.63 106,926 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.60 141,455 +0.30(+2.95%)
Feb 10, 2004 9.948 10.49 9.878 10.29 311,664 +0.34(+3.45%)
Feb 09, 2004 9.972 10.10 9.863 9.948 100,636 -0.02(-0.16%)
Feb 06, 2004 9.948 9.972 9.699 9.964 43,900 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.668 9.917 257,880 -0.21(-2.08%)
Feb 04, 2004 10.20 10.32 10.10 10.13 53,270 -0.19(-1.87%)
Feb 03, 2004 10.48 10.49 10.17 10.32 67,390 -0.10(-0.99%)
Feb 02, 2004 10.51 10.56 10.36 10.42 120,019 -0.03(-0.30%)
Jan 30, 2004 10.43 10.91 10.43 10.45 236,829 -0.06(-0.59%)
Jan 29, 2004 10.45 10.53 10.37 10.52 159,169 +0.00(+0.00%)
Jan 28, 2004 10.85 10.87 10.41 10.52 152,238 -0.16(-1.53%)
Jan 27, 2004 10.45 10.82 10.28 10.68 279,574 +0.05(+0.44%)
Jan 26, 2004 10.91 10.91 10.06 10.63 586,874 -0.39(-3.53%)
Jan 23, 2004 11.07 11.30 10.91 11.02 108,081 -0.08(-0.70%)
Jan 22, 2004 11.02 11.30 11.02 11.10 98,967 +0.01(+0.07%)
Jan 21, 2004 10.96 11.30 10.81 11.09 96,528 +0.19(+1.79%)
Jan 20, 2004 10.83 10.95 10.52 10.90 90,495 -0.06(-0.56%)
Jan 16, 2004 11.10 11.26 10.80 10.96 68,802 -0.08(-0.72%)
Jan 15, 2004 11.08 11.29 10.95 11.04 77,537 -0.20(-1.80%)
Jan 14, 2004 11.12 11.26 11.02 11.24 228,743 +0.22(+1.98%)
Jan 13, 2004 10.78 11.19 10.78 11.02 78,881 +0.21(+1.94%)
Jan 12, 2004 11.25 11.25 10.52 10.81 87,655 -0.17(-1.56%)
Jan 09, 2004 11.02 11.05 10.75 10.98 110,208 +0.00(+0.00%)
Jan 08, 2004 11.17 11.23 10.95 10.98 234,054 -0.23(-2.08%)
Jan 07, 2004 10.75 11.26 10.75 11.22 646,662 +0.51(+4.73%)
Jan 06, 2004 10.71 10.88 10.66 10.71 183,173 -0.12(-1.08%)
Jan 05, 2004 10.88 10.91 10.62 10.83 526,929 +0.12(+1.09%)
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.