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 )

160.06 -4.69 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 3.219 3.289 3.187 3.227 63,829 +0.09(+2.76%)
Jul 28, 2006 3.046 3.148 2.990 3.140 29,722 +0.00(+0.00%)
Jul 27, 2006 3.266 3.266 3.053 3.140 20,966 -0.32(-9.32%)
Jul 26, 2006 3.612 3.612 3.463 3.463 1,270 +0.06(+1.85%)
Jul 25, 2006 3.408 3.408 3.400 3.400 3,685 -0.01(-0.23%)
Jul 24, 2006 3.345 3.408 3.345 3.408 6,163 +0.06(+1.88%)
Jul 21, 2006 3.337 3.392 3.227 3.345 32,163 -0.14(-4.06%)
Jul 20, 2006 3.486 3.486 3.486 3.486 0 +0.00(+0.00%)
Jul 19, 2006 3.518 3.549 3.486 3.486 3,812 -0.10(-2.85%)
Jul 18, 2006 3.510 3.589 3.510 3.589 508 +0.04(+1.11%)
Jul 17, 2006 3.486 3.549 3.478 3.549 1,118 +0.14(+4.24%)
Jul 14, 2006 3.447 3.463 3.352 3.405 7,966 -0.10(-2.77%)
Jul 13, 2006 3.699 3.738 3.392 3.502 22,754 -0.24(-6.32%)
Jul 12, 2006 3.683 3.762 3.644 3.738 18,463 +0.25(+7.22%)
Jul 11, 2006 3.400 3.486 3.345 3.486 10,928 +0.08(+2.31%)
Jul 10, 2006 3.372 3.439 3.337 3.408 58,237 +0.02(+0.70%)
Jul 07, 2006 3.321 3.423 3.321 3.384 3,303 +0.16(+4.88%)
Jul 06, 2006 3.289 3.289 3.108 3.227 82,088 -0.05(-1.44%)
Jul 05, 2006 3.817 3.817 3.274 3.274 4,117 -0.28(-7.76%)
Jul 03, 2006 3.612 3.612 3.549 3.549 1,512 -0.23(-6.04%)
Jun 30, 2006 3.494 3.777 3.463 3.777 23,014 +0.28(+7.87%)
Jun 29, 2006 3.628 3.628 3.502 3.502 1,524 -0.07(-1.98%)
Jun 28, 2006 3.408 3.659 3.384 3.573 5,591 +0.25(+7.58%)
Jun 27, 2006 3.423 3.423 3.321 3.321 5,755 -0.13(-3.65%)
Jun 26, 2006 3.589 3.589 3.447 3.447 381 -0.19(-5.19%)
Jun 23, 2006 3.659 3.754 3.557 3.636 4,193 -0.09(-2.53%)
Jun 22, 2006 3.777 3.777 3.730 3.730 4,776 -0.05(-1.25%)
Jun 21, 2006 3.651 3.777 3.651 3.777 2,541 +0.22(+6.19%)
Jun 20, 2006 3.604 3.691 3.494 3.557 12,675 -0.16(-4.24%)
Jun 19, 2006 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
Jun 16, 2006 3.714 3.733 3.707 3.714 5,311 +0.00(+0.00%)
Jun 15, 2006 3.848 4.013 3.714 3.714 21,451 +0.09(+2.39%)
Jun 14, 2006 3.368 4.037 3.101 3.628 81,976 +0.32(+9.76%)
Jun 13, 2006 3.667 3.667 3.227 3.305 30,454 -0.46(-12.17%)
Jun 12, 2006 4.163 4.163 3.714 3.763 58,139 -0.34(-8.22%)
Jun 09, 2006 4.084 4.116 4.084 4.100 381 +0.04(+0.97%)
Jun 08, 2006 4.131 4.131 4.021 4.061 3,939 +0.01(+0.19%)
Jun 07, 2006 4.045 4.092 4.045 4.053 2,922 -0.06(-1.34%)
Jun 06, 2006 4.061 4.116 4.061 4.108 1,715 +0.09(+2.15%)
Jun 05, 2006 4.053 4.076 4.021 4.021 1,524 -0.06(-1.35%)
Jun 02, 2006 4.139 4.147 4.029 4.076 23,890 -0.08(-1.89%)
Jun 01, 2006 4.375 4.375 4.045 4.155 12,963 -0.04(-0.94%)
May 31, 2006 4.289 4.399 4.194 4.194 83,686 +0.14(+3.50%)
May 30, 2006 4.053 4.053 4.053 4.053 0 +0.00(+0.00%)
May 26, 2006 4.344 4.344 4.037 4.053 3,559 -0.03(-0.77%)
May 25, 2006 4.281 4.281 4.084 4.084 2,486 +0.06(+1.37%)
May 24, 2006 4.029 4.281 4.029 4.029 11,906 +0.01(+0.20%)
May 23, 2006 4.131 4.131 4.021 4.021 7,116 -0.18(-4.31%)
May 22, 2006 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
May 19, 2006 4.454 4.549 4.124 4.202 73,915 -0.22(-4.98%)
May 18, 2006 4.431 4.454 4.407 4.423 36,065 +0.02(+0.36%)
May 17, 2006 4.407 4.470 4.407 4.407 31,351 +0.00(+0.00%)
May 16, 2006 4.533 4.588 4.407 4.407 55,403 -0.03(-0.71%)
May 15, 2006 4.407 4.494 4.407 4.438 16,646 +0.01(+0.18%)
May 12, 2006 4.486 4.486 4.415 4.431 4,574 -0.08(-1.75%)
May 11, 2006 4.407 4.525 4.407 4.509 8,745 +0.17(+3.80%)
May 10, 2006 4.564 4.564 4.328 4.344 16,646 -0.20(-4.33%)
May 09, 2006 4.509 4.879 4.470 4.541 27,032 +0.06(+1.23%)
May 08, 2006 4.462 4.506 4.462 4.486 1,524 -0.06(-1.38%)
May 05, 2006 4.407 4.604 4.407 4.549 12,719 +0.20(+4.71%)
May 04, 2006 4.556 4.588 4.344 4.344 82,001 -0.22(-4.83%)
May 03, 2006 4.501 4.722 4.501 4.564 41,247 +0.12(+2.65%)
May 02, 2006 4.564 4.627 4.446 4.446 14,697 -0.16(-3.42%)
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.