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 UNCHANGED
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 29, 2005 4.588 4.588 4.320 4.431 18,774 -0.07(-1.57%)
Jul 28, 2005 4.572 4.619 4.454 4.501 7,497 -0.07(-1.55%)
Jul 27, 2005 4.745 4.753 4.431 4.572 60,996 -0.11(-2.35%)
Jul 26, 2005 4.627 4.722 4.604 4.682 177,526 +0.10(+2.23%)
Jul 25, 2005 4.438 4.588 4.438 4.580 47,868 +0.15(+3.37%)
Jul 22, 2005 4.352 4.431 4.226 4.431 62,668 -0.02(-0.35%)
Jul 21, 2005 4.478 4.486 4.297 4.446 28,180 +0.04(+0.89%)
Jul 20, 2005 4.564 4.564 4.383 4.407 59,724 -0.16(-3.45%)
Jul 19, 2005 4.486 4.572 4.423 4.564 25,223 +0.07(+1.58%)
Jul 18, 2005 4.305 4.525 4.305 4.494 20,966 +0.09(+1.96%)
Jul 15, 2005 4.596 4.596 4.281 4.407 315,022 -0.13(-2.95%)
Jul 14, 2005 4.785 4.785 4.541 4.541 55,304 -0.24(-5.10%)
Jul 13, 2005 4.824 4.856 4.769 4.785 28,210 -0.02(-0.33%)
Jul 12, 2005 4.714 4.816 4.651 4.800 21,382 +0.17(+3.74%)
Jul 11, 2005 4.667 4.926 4.612 4.627 87,333 -0.09(-1.84%)
Jul 08, 2005 4.706 4.745 4.619 4.714 38,312 -0.02(-0.50%)
Jul 07, 2005 4.698 4.769 4.667 4.737 8,259 -0.01(-0.17%)
Jul 06, 2005 4.682 4.745 4.619 4.745 35,520 +0.09(+2.03%)
Jul 05, 2005 4.706 4.753 4.604 4.651 18,425 -0.02(-0.34%)
Jul 01, 2005 4.879 4.879 4.612 4.667 61,248 -0.21(-4.35%)
Jun 30, 2005 4.604 4.903 4.564 4.879 31,790 +0.30(+6.53%)
Jun 29, 2005 4.564 4.612 4.541 4.580 19,184 +0.07(+1.57%)
Jun 28, 2005 4.517 4.588 4.509 4.509 29,496 +0.00(+0.00%)
Jun 27, 2005 4.541 4.572 4.478 4.509 33,244 -0.02(-0.52%)
Jun 24, 2005 4.431 4.549 4.289 4.533 699,655 +0.06(+1.23%)
Jun 23, 2005 4.593 4.667 4.320 4.478 99,697 -0.09(-2.07%)
Jun 22, 2005 4.698 4.800 4.572 4.572 34,549 -0.07(-1.53%)
Jun 21, 2005 4.588 4.667 4.462 4.643 29,084 +0.03(+0.68%)
Jun 20, 2005 4.690 4.730 4.604 4.612 18,015 -0.04(-0.85%)
Jun 17, 2005 4.407 4.840 4.344 4.651 101,049 +0.11(+2.43%)
Jun 16, 2005 4.470 4.541 4.407 4.541 23,416 +0.12(+2.67%)
Jun 15, 2005 4.494 4.596 4.360 4.423 57,300 -0.01(-0.18%)
Jun 14, 2005 4.431 4.478 4.375 4.431 41,825 +0.06(+1.26%)
Jun 13, 2005 4.320 4.431 4.257 4.375 75,735 +0.02(+0.54%)
Jun 10, 2005 4.344 4.399 4.242 4.352 73,140 +0.00(+0.00%)
Jun 09, 2005 4.171 4.407 4.139 4.352 45,936 +0.02(+0.55%)
Jun 08, 2005 4.336 4.352 4.250 4.328 67,649 -0.01(-0.18%)
Jun 07, 2005 4.320 4.533 4.210 4.336 45,017 +0.08(+1.85%)
Jun 06, 2005 4.375 4.446 4.218 4.257 34,371 -0.14(-3.22%)
Jun 03, 2005 4.391 4.682 4.360 4.399 72,365 +0.05(+1.09%)
Jun 02, 2005 4.226 4.399 4.226 4.352 22,010 +0.02(+0.36%)
Jun 01, 2005 4.312 4.352 4.194 4.336 75,652 -0.06(-1.43%)
May 31, 2005 4.383 4.549 4.289 4.399 53,638 +0.07(+1.64%)
May 27, 2005 4.037 4.635 4.037 4.328 85,385 +0.32(+8.05%)
May 26, 2005 3.762 4.171 3.738 4.006 1,218,582 +0.18(+4.73%)
May 25, 2005 3.675 3.840 3.557 3.825 107,648 +0.07(+1.89%)
May 24, 2005 3.825 3.840 3.596 3.754 161,636 -0.08(-2.05%)
May 23, 2005 4.131 4.131 3.762 3.832 305,968 -0.09(-2.40%)
May 20, 2005 4.029 4.076 3.911 3.927 1,067,397 -0.09(-2.35%)
May 19, 2005 3.935 4.155 3.935 4.021 93,511 +0.12(+3.02%)
May 18, 2005 3.935 4.100 3.832 3.903 115,635 +0.03(+0.81%)
May 17, 2005 3.935 3.990 3.809 3.872 94,125 -0.05(-1.20%)
May 16, 2005 4.021 4.163 3.809 3.919 232,506 -0.06(-1.39%)
May 13, 2005 4.069 4.069 3.974 3.974 39,980 -0.08(-1.94%)
May 12, 2005 4.179 4.187 4.037 4.053 17,584 -0.11(-2.65%)
May 11, 2005 4.187 4.187 4.006 4.163 97,403 -0.05(-1.12%)
May 10, 2005 4.391 4.470 4.187 4.210 51,126 -0.22(-4.97%)
May 09, 2005 4.509 4.509 4.360 4.431 17,313 -0.04(-0.88%)
May 06, 2005 4.714 4.745 4.470 4.470 34,882 -0.18(-3.89%)
May 05, 2005 4.572 4.722 4.572 4.651 40,443 +0.09(+1.90%)
May 04, 2005 4.368 4.564 4.250 4.564 53,517 +0.19(+4.32%)
May 03, 2005 4.549 4.580 4.368 4.375 75,751 -0.14(-3.14%)
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.