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 )

166.22 +1.92 (+1.17%)
Streaming Delayed Price Updated: 2:43 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 30, 2009 0.6296 0.6453 0.5745 0.6138 92,879 +0.02(+4.00%)
Apr 29, 2009 0.6296 0.6306 0.5509 0.5902 135,130 +0.01(+1.35%)
Apr 28, 2009 0.6296 0.6610 0.5509 0.5823 437,761 -0.02(-2.63%)
Apr 27, 2009 0.5981 0.6296 0.5745 0.5981 12,071 -0.06(-9.52%)
Apr 24, 2009 0.6296 0.6610 0.5902 0.6610 55,149 +0.06(+10.53%)
Apr 23, 2009 0.6296 0.6296 0.5902 0.5981 39,011 +0.00(+0.00%)
Apr 22, 2009 0.5863 0.6453 0.5746 0.5981 75,735 +0.02(+4.11%)
Apr 21, 2009 0.5902 0.5902 0.5745 0.5745 6,607 -0.01(-1.35%)
Apr 20, 2009 0.5982 0.6453 0.5745 0.5823 106,631 -0.02(-2.63%)
Apr 17, 2009 0.4800 0.6374 0.4800 0.5981 148,838 -0.11(-15.56%)
Apr 16, 2009 0.6689 0.7083 0.5037 0.7083 35,408 +0.11(+18.42%)
Apr 15, 2009 0.5902 0.6374 0.5823 0.5981 55,946 +0.01(+1.33%)
Apr 14, 2009 0.5902 0.5902 0.5823 0.5902 7,243 -0.01(-1.32%)
Apr 13, 2009 0.4722 0.5981 0.4722 0.5981 53,953 +0.04(+7.04%)
Apr 09, 2009 0.5509 0.5821 0.5509 0.5587 6,734 -0.02(-4.05%)
Apr 08, 2009 0.5351 0.5823 0.5351 0.5823 14,296 +0.02(+4.23%)
Apr 07, 2009 0.5273 0.5587 0.5273 0.5587 5,114 +0.02(+3.38%)
Apr 06, 2009 0.5351 0.5588 0.5194 0.5405 29,953 +0.02(+4.06%)
Apr 03, 2009 0.4722 0.5509 0.4722 0.5194 50,123 -0.03(-5.71%)
Apr 02, 2009 0.5823 0.5823 0.5115 0.5509 12,605 -0.02(-2.78%)
Apr 01, 2009 0.5194 0.5745 0.5194 0.5666 43,077 +0.03(+5.88%)
Mar 31, 2009 0.5351 0.5351 0.4800 0.5351 8,111 +0.01(+1.49%)
Mar 30, 2009 0.5587 0.5587 0.5273 0.5273 12,834 -0.06(-9.46%)
Mar 26, 2009 0.5430 0.5823 0.5430 0.5823 18,242 +0.03(+5.71%)
Mar 25, 2009 0.5823 0.5823 0.5430 0.5509 3,392 -0.02(-4.11%)
Mar 24, 2009 0.5430 0.5784 0.5273 0.5745 23,330 +0.03(+5.80%)
Mar 23, 2009 0.5430 0.5430 0.5037 0.5430 16,405 +0.00(+0.00%)
Mar 20, 2009 0.4722 0.5430 0.4722 0.5430 31,688 +0.08(+16.95%)
Mar 19, 2009 0.4722 0.5037 0.4643 0.4643 5,972 -0.02(-3.28%)
Mar 18, 2009 0.4792 0.4803 0.4722 0.4800 12,371 -0.01(-1.61%)
Mar 17, 2009 0.4486 0.4879 0.4328 0.4879 18,171 +0.06(+14.81%)
Mar 16, 2009 0.4092 0.5114 0.4092 0.4250 15,120 +0.00(+0.00%)
Mar 13, 2009 0.3935 0.4800 0.3935 0.4250 35,578 -0.06(-11.48%)
Mar 12, 2009 0.5509 0.5509 0.4013 0.4800 13,539 +0.02(+3.39%)
Mar 11, 2009 0.7083 0.7083 0.4486 0.4643 2,795 +0.03(+7.27%)
Mar 10, 2009 0.4407 0.4643 0.4013 0.4328 35,332 +0.02(+3.77%)
Mar 09, 2009 0.4800 0.5194 0.3935 0.4171 80,134 -0.09(-18.46%)
Mar 06, 2009 0.5509 0.5509 0.4800 0.5115 14,185 -0.05(-8.45%)
Mar 05, 2009 0.5902 0.5902 0.5509 0.5587 10,627 -0.05(-7.79%)
Mar 04, 2009 0.6225 0.6225 0.5981 0.6060 8,183 -0.06(-9.41%)
Mar 02, 2009 0.5902 0.6769 0.5886 0.6689 210,519 +0.08(+13.33%)
Feb 27, 2009 0.6296 0.6296 0.5509 0.5902 2,033 -0.01(-1.32%)
Feb 26, 2009 0.5981 0.6060 0.5902 0.5981 1,791 +0.01(+1.33%)
Feb 25, 2009 0.5666 0.5965 0.5666 0.5902 7,963 +0.00(+0.00%)
Feb 24, 2009 0.6280 0.6296 0.5823 0.5902 4,002 -0.01(-1.06%)
Feb 23, 2009 0.7083 0.7083 0.5745 0.5965 2,729 +0.02(+3.84%)
Feb 20, 2009 0.6374 0.6769 0.5666 0.5745 87,654 -0.06(-9.88%)
Feb 19, 2009 0.7555 0.7555 0.6296 0.6374 34,932 -0.02(-2.41%)
Feb 18, 2009 0.6925 0.6925 0.6532 0.6532 36,904 -0.06(-7.78%)
Feb 17, 2009 0.6886 0.7083 0.6886 0.7083 12,751 +0.00(+0.00%)
Feb 13, 2009 0.7083 0.7382 0.6925 0.7083 4,129 +0.02(+2.27%)
Feb 12, 2009 0.6982 0.7161 0.6846 0.6925 47,952 -0.04(-5.38%)
Feb 11, 2009 0.7555 0.7555 0.7083 0.7319 171,063 -0.01(-1.06%)
Feb 10, 2009 0.7555 0.7555 0.7004 0.7397 65,170 +0.01(+1.08%)
Feb 09, 2009 0.7142 0.7319 0.6846 0.7319 19,862 +0.04(+5.68%)
Feb 06, 2009 0.7555 0.7555 0.6705 0.6925 321,574 +0.00(+0.00%)
Feb 05, 2009 0.7555 0.7555 0.6217 0.6925 174,804 +0.00(+0.00%)
Feb 04, 2009 0.7870 0.7870 0.6390 0.6925 175,485 +0.02(+3.53%)
Feb 03, 2009 0.6768 0.6925 0.6610 0.6689 70,626 +0.03(+4.94%)
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.