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 )

168.26 -1.30 (-0.77%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 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 (%)
May 31, 2006 4.244 4.354 4.151 4.151 84,561 +0.14(+3.50%)
May 30, 2006 4.011 4.011 4.011 4.011 0 +0.00(+0.00%)
May 26, 2006 4.299 4.299 3.995 4.011 3,596 -0.03(-0.77%)
May 25, 2006 4.237 4.237 4.042 4.042 2,512 +0.05(+1.37%)
May 24, 2006 3.987 4.237 3.987 3.987 12,031 +0.01(+0.20%)
May 23, 2006 4.089 4.089 3.980 3.980 7,190 -0.18(-4.31%)
May 22, 2006 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
May 19, 2006 4.408 4.501 4.081 4.159 74,689 -0.22(-4.98%)
May 18, 2006 4.385 4.408 4.361 4.377 36,443 +0.02(+0.36%)
May 17, 2006 4.361 4.424 4.361 4.361 31,679 +0.00(+0.00%)
May 16, 2006 4.486 4.540 4.361 4.361 55,983 -0.03(-0.71%)
May 15, 2006 4.361 4.447 4.361 4.392 16,820 +0.01(+0.18%)
May 12, 2006 4.439 4.439 4.369 4.385 4,622 -0.08(-1.75%)
May 11, 2006 4.361 4.478 4.361 4.463 8,836 +0.16(+3.80%)
May 10, 2006 4.517 4.517 4.283 4.299 16,820 -0.19(-4.33%)
May 09, 2006 4.463 4.829 4.424 4.494 27,315 +0.05(+1.23%)
May 08, 2006 4.416 4.459 4.416 4.439 1,540 -0.06(-1.38%)
May 05, 2006 4.361 4.556 4.361 4.501 12,853 +0.20(+4.71%)
May 04, 2006 4.509 4.540 4.299 4.299 82,859 -0.22(-4.83%)
May 03, 2006 4.455 4.673 4.455 4.517 41,679 +0.12(+2.65%)
May 02, 2006 4.517 4.579 4.400 4.400 14,851 -0.16(-3.42%)
May 01, 2006 4.509 4.681 4.400 4.556 60,092 +0.08(+1.74%)
Apr 28, 2006 4.400 4.611 4.361 4.478 73,831 +0.05(+1.05%)
Apr 27, 2006 4.416 4.431 4.135 4.431 103,642 +0.02(+0.35%)
Apr 26, 2006 3.949 4.478 3.894 4.416 147,970 +0.50(+12.72%)
Apr 25, 2006 3.528 3.917 3.512 3.917 28,225 +0.33(+9.35%)
Apr 24, 2006 3.606 3.614 3.528 3.582 156,582 -0.03(-0.86%)
Apr 21, 2006 3.505 3.746 3.505 3.614 239,019 +0.13(+3.80%)
Apr 20, 2006 3.598 3.878 3.442 3.481 29,215 -0.24(-6.49%)
Apr 19, 2006 3.614 3.723 3.528 3.723 39,422 +0.08(+2.14%)
Apr 18, 2006 3.730 3.730 3.528 3.645 13,739 -0.12(-3.31%)
Apr 17, 2006 3.660 3.785 3.645 3.769 4,827 +0.21(+5.91%)
Apr 13, 2006 3.505 3.668 3.466 3.559 16,307 -0.02(-0.65%)
Apr 12, 2006 3.544 3.645 3.497 3.582 47,123 +0.08(+2.22%)
Apr 11, 2006 3.699 3.738 3.372 3.505 39,956 -0.11(-3.02%)
Apr 10, 2006 3.925 4.019 3.614 3.614 107,095 -0.31(-7.94%)
Apr 07, 2006 3.871 3.987 3.777 3.925 166,346 +0.11(+2.86%)
Apr 06, 2006 3.840 3.894 3.738 3.816 38,521 +0.01(+0.20%)
Apr 05, 2006 3.972 3.972 3.785 3.808 40,446 -0.16(-4.12%)
Apr 04, 2006 4.011 4.135 3.769 3.972 21,571 +0.04(+0.99%)
Apr 03, 2006 4.026 4.050 3.847 3.933 29,635 -0.12(-2.88%)
Mar 31, 2006 3.925 4.065 3.925 4.050 94,159 +0.04(+0.97%)
Mar 30, 2006 3.894 4.019 3.808 4.011 98,009 +0.09(+2.39%)
Mar 29, 2006 3.832 3.933 3.832 3.917 55,854 +0.09(+2.24%)
Mar 28, 2006 3.660 3.949 3.637 3.832 89,433 +0.16(+4.24%)
Mar 27, 2006 3.598 3.746 3.458 3.676 59,632 +0.08(+2.16%)
Mar 24, 2006 3.512 3.730 3.473 3.598 61,233 +0.12(+3.36%)
Mar 23, 2006 3.427 3.512 3.357 3.481 11,042 +0.02(+0.45%)
Mar 22, 2006 3.388 3.469 3.357 3.466 11,299 +0.11(+3.25%)
Mar 21, 2006 3.466 3.544 3.263 3.357 59,807 -0.11(-3.15%)
Mar 20, 2006 3.411 3.473 3.357 3.466 16,816 +0.02(+0.68%)
Mar 17, 2006 3.442 3.544 3.380 3.442 18,233 +0.02(+0.45%)
Mar 16, 2006 3.458 3.458 3.372 3.427 34,984 -0.01(-0.23%)
Mar 15, 2006 3.427 3.520 3.411 3.435 46,227 -0.02(-0.68%)
Mar 14, 2006 3.473 3.551 3.427 3.458 114,665 -0.05(-1.33%)
Mar 13, 2006 3.403 3.598 3.325 3.505 179,699 +0.11(+3.21%)
Mar 10, 2006 3.489 3.497 3.396 3.396 19,628 -0.03(-0.91%)
Mar 09, 2006 3.481 3.481 3.341 3.427 112,978 -0.03(-0.90%)
Mar 08, 2006 3.473 3.551 3.427 3.458 151,386 +0.02(+0.68%)
Mar 07, 2006 3.511 3.512 3.388 3.435 104,496 -0.11(-3.08%)
Mar 06, 2006 3.473 3.582 3.466 3.544 56,721 +0.04(+1.11%)
Mar 03, 2006 3.349 3.536 3.349 3.505 141,273 +0.19(+5.63%)
Mar 02, 2006 3.271 3.419 3.115 3.318 154,686 +0.11(+3.40%)
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.