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 )

170.54 -3.42 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 24, 2011 5.459 5.475 5.272 5.272 99,379 -0.18(-3.29%)
May 23, 2011 5.452 5.522 5.452 5.452 18,161 -0.12(-2.10%)
May 20, 2011 5.545 5.607 5.459 5.568 49,160 -0.03(-0.56%)
May 19, 2011 5.670 5.674 5.498 5.600 43,866 -0.02(-0.42%)
May 18, 2011 5.483 5.631 5.382 5.623 57,854 +0.14(+2.56%)
May 17, 2011 5.568 5.654 5.459 5.483 34,663 -0.18(-3.16%)
May 16, 2011 5.997 5.997 5.529 5.662 57,796 -0.43(-7.03%)
May 13, 2011 5.966 6.160 5.833 6.090 95,048 +0.11(+1.82%)
May 12, 2011 5.934 6.105 5.755 5.981 43,909 -0.05(-0.90%)
May 11, 2011 6.339 6.502 5.771 6.036 126,557 -0.31(-4.91%)
May 10, 2011 6.456 6.456 6.223 6.347 35,344 -0.05(-0.73%)
May 09, 2011 6.285 6.550 6.285 6.394 23,570 +0.16(+2.50%)
May 06, 2011 6.526 6.550 5.903 6.238 31,485 -0.10(-1.60%)
May 05, 2011 6.347 6.612 6.067 6.339 368,191 -0.02(-0.25%)
May 04, 2011 6.604 6.604 6.339 6.355 58,370 -0.19(-2.97%)
May 03, 2011 6.542 6.729 6.464 6.550 93,483 +0.01(+0.12%)
May 02, 2011 6.589 6.838 6.495 6.542 94,958 +0.05(+0.72%)
Apr 29, 2011 6.277 6.534 6.134 6.495 357,058 +0.24(+3.86%)
Apr 28, 2011 6.020 6.277 5.966 6.254 74,509 +0.23(+3.88%)
Apr 27, 2011 6.168 6.168 5.938 6.020 18,179 -0.12(-1.90%)
Apr 26, 2011 5.794 6.160 5.794 6.137 25,005 +0.44(+7.65%)
Apr 25, 2011 5.709 5.896 5.662 5.701 18,177 +0.02(+0.27%)
Apr 21, 2011 5.670 5.701 5.592 5.685 14,707 +0.11(+1.96%)
Apr 20, 2011 5.475 5.576 5.452 5.576 28,926 +0.26(+4.83%)
Apr 19, 2011 5.218 5.494 5.218 5.319 20,775 +0.12(+2.40%)
Apr 18, 2011 5.358 5.358 5.008 5.195 40,263 -0.16(-2.98%)
Apr 15, 2011 5.148 5.763 5.148 5.354 95,288 +0.15(+2.92%)
Apr 14, 2011 5.452 5.568 5.136 5.202 121,668 -0.29(-5.25%)
Apr 13, 2011 5.677 5.693 5.452 5.491 41,696 -0.11(-1.95%)
Apr 12, 2011 6.067 6.067 5.436 5.600 64,555 -0.50(-8.17%)
Apr 11, 2011 6.643 6.643 6.036 6.098 26,520 -0.57(-8.53%)
Apr 08, 2011 7.009 7.009 6.488 6.667 9,708 -0.33(-4.78%)
Apr 07, 2011 6.558 7.212 6.558 7.001 39,849 +0.40(+6.14%)
Apr 06, 2011 6.721 6.721 6.378 6.596 14,755 -0.14(-2.08%)
Apr 05, 2011 6.542 6.768 6.285 6.737 53,764 +0.16(+2.37%)
Apr 04, 2011 6.308 6.628 6.308 6.581 37,393 +0.35(+5.62%)
Apr 01, 2011 6.760 6.776 6.230 6.230 55,930 -0.52(-7.73%)
Mar 31, 2011 6.659 6.768 6.628 6.752 25,270 +0.04(+0.58%)
Mar 30, 2011 6.713 6.737 6.441 6.713 36,692 +0.32(+4.99%)
Mar 29, 2011 6.207 6.565 6.207 6.394 38,501 +0.16(+2.50%)
Mar 28, 2011 6.129 6.293 6.121 6.238 42,854 +0.11(+1.78%)
Mar 25, 2011 6.012 6.129 5.888 6.129 31,644 +0.17(+2.88%)
Mar 24, 2011 5.919 6.037 5.896 5.958 34,495 +0.04(+0.66%)
Mar 23, 2011 5.818 5.989 5.748 5.919 53,967 +0.06(+1.06%)
Mar 22, 2011 5.794 6.012 5.787 5.857 59,579 +0.05(+0.94%)
Mar 21, 2011 5.677 5.802 5.584 5.802 77,407 +0.34(+6.28%)
Mar 18, 2011 5.483 5.522 5.335 5.459 41,450 +0.04(+0.72%)
Mar 17, 2011 5.498 5.584 5.397 5.420 24,375 +0.07(+1.31%)
Mar 16, 2011 5.343 5.537 5.234 5.350 47,549 -0.13(-2.41%)
Mar 15, 2011 5.280 5.553 5.280 5.483 36,115 -0.04(-0.71%)
Mar 14, 2011 5.436 5.568 5.311 5.522 21,828 +0.02(+0.43%)
Mar 11, 2011 5.467 5.568 5.319 5.498 57,068 +0.07(+1.29%)
Mar 10, 2011 5.732 6.129 5.397 5.428 107,679 -0.18(-3.19%)
Mar 09, 2011 5.607 5.701 5.584 5.607 24,940 -0.02(-0.28%)
Mar 08, 2011 5.467 5.623 5.467 5.623 49,492 +0.15(+2.70%)
Mar 07, 2011 5.607 5.607 5.335 5.475 41,753 -0.05(-0.99%)
Mar 04, 2011 5.514 5.568 5.296 5.529 30,318 -0.01(-0.14%)
Mar 03, 2011 5.491 5.537 5.444 5.537 24,269 +0.09(+1.72%)
Mar 02, 2011 5.413 5.452 5.086 5.444 27,775 +0.04(+0.72%)
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.