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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 4.406 4.642 4.366 4.587 87,478 +0.19(+4.29%)
Apr 28, 2005 4.547 4.649 4.398 4.398 22,599 -0.21(-4.53%)
Apr 27, 2005 4.587 4.642 4.413 4.606 25,804 +0.00(+0.09%)
Apr 26, 2005 4.712 4.799 4.602 4.602 161,576 -0.09(-1.85%)
Apr 25, 2005 4.673 4.720 4.594 4.689 19,900 +0.07(+1.53%)
Apr 22, 2005 4.626 4.705 4.579 4.618 24,346 -0.02(-0.34%)
Apr 21, 2005 4.429 4.634 4.398 4.634 32,493 +0.24(+5.56%)
Apr 20, 2005 4.579 4.752 4.390 4.390 54,204 -0.28(-5.90%)
Apr 19, 2005 4.626 4.744 4.563 4.665 72,977 +0.02(+0.51%)
Apr 18, 2005 4.705 4.799 4.642 4.642 60,588 -0.02(-0.34%)
Apr 15, 2005 5.153 5.153 4.657 4.657 281,349 -0.46(-8.92%)
Apr 14, 2005 5.114 5.318 4.815 5.114 146,807 -0.02(-0.31%)
Apr 13, 2005 5.420 5.420 5.027 5.129 78,159 -0.24(-4.54%)
Apr 12, 2005 5.224 5.389 5.224 5.373 66,719 +0.10(+1.94%)
Apr 11, 2005 5.350 5.460 5.271 5.271 119,381 -0.13(-2.47%)
Apr 08, 2005 5.460 5.460 5.350 5.405 26,118 +0.05(+0.88%)
Apr 07, 2005 5.452 5.483 5.334 5.357 58,368 -0.09(-1.73%)
Apr 06, 2005 5.546 5.546 5.413 5.452 33,637 -0.06(-1.00%)
Apr 05, 2005 5.436 5.523 5.428 5.507 82,054 +0.05(+0.86%)
Apr 04, 2005 5.546 5.546 5.436 5.460 41,392 -0.02(-0.29%)
Apr 01, 2005 5.609 5.696 5.397 5.476 43,792 -0.07(-1.28%)
Mar 31, 2005 5.554 5.570 5.405 5.546 57,791 +0.05(+0.86%)
Mar 30, 2005 5.578 5.664 5.397 5.499 95,575 -0.07(-1.27%)
Mar 29, 2005 5.586 5.586 5.428 5.570 44,250 +0.04(+0.71%)
Mar 28, 2005 5.546 5.546 5.405 5.531 61,229 +0.00(+0.00%)
Mar 24, 2005 5.546 5.546 5.452 5.531 113,452 +0.06(+1.15%)
Mar 23, 2005 5.546 5.656 5.428 5.468 125,481 -0.13(-2.39%)
Mar 22, 2005 5.507 5.861 5.476 5.601 154,158 +0.13(+2.30%)
Mar 21, 2005 5.483 5.538 5.405 5.476 139,043 -0.02(-0.43%)
Mar 18, 2005 5.782 5.830 5.428 5.499 152,338 -0.19(-3.32%)
Mar 17, 2005 5.806 5.892 5.586 5.688 25,815 -0.02(-0.28%)
Mar 16, 2005 5.916 6.003 5.672 5.704 33,587 -0.28(-4.73%)
Mar 15, 2005 6.294 6.372 5.924 5.987 5,008 -0.19(-3.06%)
Mar 14, 2005 6.152 6.294 6.136 6.176 44,002 +0.06(+1.03%)
Mar 11, 2005 6.278 6.333 6.073 6.113 14,681 -0.14(-2.26%)
Mar 10, 2005 6.034 6.364 6.034 6.254 45,860 +0.20(+3.38%)
Mar 09, 2005 6.097 6.215 5.948 6.050 75,042 -0.04(-0.65%)
Mar 08, 2005 5.995 6.191 5.908 6.089 154,103 +0.07(+1.18%)
Mar 07, 2005 6.278 6.294 5.908 6.018 179,482 -0.25(-4.02%)
Mar 04, 2005 6.380 6.388 6.231 6.270 78,206 +0.05(+0.76%)
Mar 03, 2005 6.199 6.372 6.144 6.223 70,363 -0.13(-2.10%)
Mar 02, 2005 6.372 6.435 6.278 6.357 66,071 -0.05(-0.74%)
Mar 01, 2005 6.176 6.490 5.987 6.404 113,138 +0.19(+3.04%)
Feb 28, 2005 6.372 6.372 6.121 6.215 151,888 -0.16(-2.47%)
Feb 25, 2005 6.357 6.427 6.184 6.372 212,948 +0.02(+0.37%)
Feb 24, 2005 6.136 6.435 5.995 6.349 275,173 +0.17(+2.80%)
Feb 23, 2005 6.278 6.333 6.152 6.176 63,417 -0.06(-1.01%)
Feb 22, 2005 6.254 6.404 6.168 6.239 24,979 -0.06(-1.00%)
Feb 18, 2005 6.396 6.420 6.271 6.302 37,705 -0.03(-0.50%)
Feb 17, 2005 6.482 6.530 6.254 6.333 138,555 -0.16(-2.48%)
Feb 16, 2005 6.758 6.766 6.357 6.494 106,434 -0.30(-4.46%)
Feb 15, 2005 6.986 7.293 6.774 6.797 78,844 -0.02(-0.35%)
Feb 14, 2005 6.624 7.246 6.624 6.821 28,099 +0.17(+2.60%)
Feb 11, 2005 6.774 6.781 6.482 6.648 63,436 -0.25(-3.65%)
Feb 10, 2005 6.719 7.017 6.719 6.899 12,600 +0.13(+1.98%)
Feb 09, 2005 6.978 7.002 6.750 6.766 17,639 -0.16(-2.27%)
Feb 08, 2005 6.687 6.962 6.687 6.923 12,903 +0.08(+1.15%)
Feb 07, 2005 6.821 6.939 6.679 6.844 33,101 +0.09(+1.28%)
Feb 04, 2005 6.616 6.829 6.561 6.758 22,974 +0.20(+3.00%)
Feb 03, 2005 6.829 6.892 6.538 6.561 96,905 -0.16(-2.34%)
Feb 02, 2005 6.837 6.837 6.561 6.719 12,478 +0.00(+0.00%)
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.