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 )

162.25 +0.06 (+0.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 22, 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 30, 2004 7.728 7.783 7.557 7.650 56,736 -0.14(-1.80%)
Jul 29, 2004 7.802 7.822 7.557 7.790 37,995 +0.00(+0.00%)
Jul 28, 2004 7.837 7.938 7.759 7.790 44,413 -0.14(-1.77%)
Jul 27, 2004 8.048 8.203 7.806 7.931 54,297 -0.13(-1.64%)
Jul 26, 2004 8.172 8.273 7.853 8.063 41,076 -0.16(-1.99%)
Jul 23, 2004 8.234 8.476 8.047 8.227 53,784 +0.04(+0.48%)
Jul 22, 2004 8.219 8.398 7.993 8.188 48,521 -0.11(-1.31%)
Jul 21, 2004 8.414 8.492 8.188 8.297 27,726 +0.01(+0.09%)
Jul 20, 2004 8.305 8.453 7.892 8.289 102,433 -0.04(-0.47%)
Jul 19, 2004 8.234 8.484 8.234 8.328 36,583 +0.02(+0.19%)
Jul 16, 2004 8.258 8.453 8.258 8.312 24,517 +0.01(+0.09%)
Jul 15, 2004 8.437 8.484 7.938 8.305 38,508 +0.04(+0.47%)
Jul 14, 2004 8.414 8.531 8.188 8.266 23,362 -0.16(-1.85%)
Jul 13, 2004 8.289 8.531 8.289 8.421 19,254 +0.00(+0.00%)
Jul 12, 2004 8.351 8.562 8.102 8.421 43,001 +0.03(+0.37%)
Jul 09, 2004 8.234 8.492 8.211 8.390 20,152 +0.08(+0.94%)
Jul 08, 2004 8.344 8.546 8.141 8.312 60,843 -0.09(-1.02%)
Jul 07, 2004 8.305 8.484 8.172 8.398 32,604 -0.04(-0.46%)
Jul 06, 2004 8.542 8.616 8.437 8.437 73,551 -0.12(-1.46%)
Jul 02, 2004 8.188 8.640 8.188 8.562 88,056 +0.14(+1.67%)
Jul 01, 2004 8.663 8.733 8.328 8.421 149,414 -0.23(-2.61%)
Jun 30, 2004 8.336 8.702 8.336 8.647 50,960 +0.26(+3.06%)
Jun 29, 2004 8.507 8.577 8.047 8.390 58,533 +0.05(+0.56%)
Jun 28, 2004 8.305 8.717 8.047 8.344 234,647 -0.12(-1.38%)
Jun 25, 2004 8.811 9.107 6.735 8.460 819,596 -0.45(-5.07%)
Jun 24, 2004 8.873 9.037 8.795 8.912 20,538 -0.16(-1.80%)
Jun 23, 2004 8.811 9.154 8.803 9.076 87,415 +0.36(+4.11%)
Jun 22, 2004 8.655 8.827 8.640 8.717 75,092 +0.22(+2.57%)
Jun 21, 2004 8.601 8.679 8.499 8.499 30,293 -0.10(-1.18%)
Jun 18, 2004 8.390 8.686 8.328 8.601 50,189 +0.24(+2.89%)
Jun 17, 2004 8.390 8.421 8.359 8.359 22,591 -0.04(-0.46%)
Jun 16, 2004 8.414 8.492 8.250 8.398 49,291 -0.02(-0.19%)
Jun 15, 2004 8.492 8.492 8.181 8.414 48,007 -0.03(-0.37%)
Jun 14, 2004 8.429 8.608 8.258 8.445 36,968 +0.07(+0.84%)
Jun 10, 2004 8.523 8.608 8.234 8.375 50,574 -0.15(-1.74%)
Jun 09, 2004 8.289 8.717 8.289 8.523 26,057 +0.11(+1.30%)
Jun 08, 2004 8.593 8.593 8.227 8.414 26,442 -0.29(-3.31%)
Jun 07, 2004 8.725 8.764 8.492 8.702 93,319 +0.02(+0.18%)
Jun 04, 2004 8.485 8.811 8.484 8.686 152,623 +0.05(+0.54%)
Jun 03, 2004 8.811 8.850 8.398 8.640 210,129 -0.26(-2.97%)
Jun 02, 2004 8.889 8.998 8.694 8.904 271,744 -0.04(-0.44%)
Jun 01, 2004 8.982 8.982 8.819 8.943 133,882 -0.16(-1.80%)
May 28, 2004 8.850 9.115 8.780 9.107 169,695 +0.27(+3.09%)
May 27, 2004 8.655 8.959 8.569 8.834 119,634 +0.09(+0.98%)
May 26, 2004 8.990 9.224 8.671 8.749 149,671 -0.02(-0.18%)
May 25, 2004 8.234 8.764 7.783 8.764 317,569 +0.50(+6.03%)
May 24, 2004 8.211 8.312 8.172 8.266 37,481 +0.02(+0.19%)
May 21, 2004 8.063 8.624 8.055 8.250 89,212 +0.21(+2.62%)
May 20, 2004 8.009 8.086 7.868 8.040 49,676 +0.00(+0.00%)
May 19, 2004 8.196 8.196 7.985 8.040 37,225 -0.10(-1.24%)
May 18, 2004 8.196 8.289 8.032 8.141 39,150 +0.12(+1.46%)
May 17, 2004 8.180 8.180 7.946 8.024 33,245 -0.16(-2.00%)
May 14, 2004 8.523 8.523 8.157 8.188 45,055 -0.34(-4.02%)
May 13, 2004 8.577 8.990 8.492 8.531 99,481 -0.07(-0.82%)
May 12, 2004 8.679 8.873 8.546 8.601 133,240 +0.03(+0.36%)
May 11, 2004 8.593 8.897 8.569 8.569 105,899 +0.08(+0.92%)
May 10, 2004 8.811 8.811 8.336 8.492 171,492 -0.31(-3.54%)
May 07, 2004 9.154 9.777 8.803 8.803 304,219 -0.49(-5.28%)
May 06, 2004 9.387 9.613 9.193 9.294 32,090 -0.06(-0.67%)
May 05, 2004 9.169 9.364 9.146 9.356 8,857 +0.16(+1.69%)
May 04, 2004 9.473 9.473 8.959 9.200 43,258 -0.24(-2.56%)
May 03, 2004 9.738 9.738 9.364 9.442 63,411 -0.15(-1.54%)
Apr 30, 2004 9.497 9.652 9.387 9.590 34,401 +0.08(+0.82%)
Apr 29, 2004 9.162 9.535 9.162 9.512 86,773 +0.16(+1.75%)
Apr 28, 2004 9.816 10.26 9.154 9.348 96,913 -0.26(-2.68%)
Apr 27, 2004 9.652 9.777 9.473 9.606 39,407 +0.12(+1.31%)
Apr 26, 2004 9.754 9.754 9.442 9.481 23,747 -0.06(-0.65%)
Apr 23, 2004 9.543 9.878 9.232 9.543 120,661 -0.19(-2.00%)
Apr 22, 2004 9.465 9.972 8.803 9.738 30,678 +0.08(+0.81%)
Apr 21, 2004 9.426 9.707 9.426 9.660 36,583 +0.03(+0.32%)
Apr 20, 2004 9.661 10.06 9.426 9.629 262,245 -0.19(-1.98%)
Apr 19, 2004 9.793 9.863 9.793 9.824 18,355 +0.09(+0.88%)
Apr 16, 2004 9.465 9.777 9.465 9.738 120,275 +0.18(+1.87%)
Apr 15, 2004 9.722 9.777 9.559 9.559 74,193 -0.12(-1.21%)
Apr 14, 2004 9.535 9.722 9.419 9.676 89,853 +0.14(+1.47%)
Apr 13, 2004 9.465 9.676 9.395 9.535 29,780 +0.10(+1.07%)
Apr 12, 2004 9.380 9.458 9.380 9.434 16,430 +0.19(+2.02%)
Apr 08, 2004 9.387 9.403 9.239 9.247 25,159 -0.11(-1.17%)
Apr 07, 2004 9.356 9.364 9.239 9.356 17,585 +0.02(+0.25%)
Apr 06, 2004 9.255 9.356 9.239 9.333 20,666 +0.08(+0.84%)
Apr 05, 2004 9.169 9.317 9.169 9.255 48,649 +0.14(+1.54%)
Apr 02, 2004 9.193 9.193 9.037 9.115 94,988 -0.06(-0.68%)
Apr 01, 2004 9.193 9.232 8.998 9.177 123,741 +0.07(+0.77%)
Mar 31, 2004 8.725 9.216 8.546 9.107 249,408 +0.38(+4.37%)
Mar 30, 2004 8.476 8.881 8.359 8.725 142,996 +0.24(+2.85%)
Mar 29, 2004 8.569 8.881 8.484 8.484 207,562 -0.09(-1.00%)
Mar 26, 2004 8.499 8.795 8.453 8.569 341,573 +0.23(+2.80%)
Mar 25, 2004 8.951 8.998 8.281 8.336 458,255 -0.79(-8.63%)
Mar 24, 2004 9.348 9.443 9.021 9.123 192,672 -0.30(-3.14%)
Mar 23, 2004 9.676 9.701 9.333 9.419 24,774 -0.16(-1.63%)
Mar 22, 2004 9.816 9.816 9.528 9.574 6,418 -0.12(-1.29%)
Mar 19, 2004 9.738 9.738 9.598 9.699 24,645 +0.04(+0.40%)
Mar 18, 2004 9.645 9.925 9.543 9.660 56,351 -0.08(-0.80%)
Mar 17, 2004 9.738 9.832 9.629 9.738 17,970 +0.05(+0.56%)
Mar 16, 2004 9.832 9.933 9.621 9.683 36,968 +0.06(+0.65%)
Mar 15, 2004 10.00 10.00 9.613 9.621 50,574 -0.29(-2.91%)
Mar 12, 2004 10.03 10.21 9.793 9.909 39,920 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.737 9.933 54,425 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.995 10.09 73,680 +0.07(+0.70%)
Mar 09, 2004 10.08 10.13 10.00 10.02 87,543 -0.10(-1.00%)
Mar 08, 2004 10.11 10.17 10.05 10.12 29,266 +0.10(+1.01%)
Mar 05, 2004 10.13 10.13 9.948 10.02 16,687 -0.07(-0.69%)
Mar 04, 2004 10.13 10.17 10.09 10.09 27,726 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,245 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.933 9.972 589,056 -0.16(-1.54%)
Mar 01, 2004 10.01 10.24 10.01 10.13 42,616 +0.11(+1.09%)
Feb 27, 2004 10.24 10.28 9.660 10.02 129,004 -0.19(-1.83%)
Feb 26, 2004 10.17 10.21 10.08 10.21 46,082 +0.04(+0.38%)
Feb 25, 2004 9.972 10.17 9.972 10.17 160,325 +0.17(+1.71%)
Feb 24, 2004 10.30 10.32 9.987 9.995 109,236 -0.38(-3.69%)
Feb 23, 2004 10.42 10.47 10.36 10.38 250,435 -0.06(-0.59%)
Feb 20, 2004 10.41 10.54 10.37 10.44 27,341 -0.00(-0.01%)
Feb 19, 2004 10.52 10.52 10.42 10.44 360,571 +0.01(+0.08%)
Feb 18, 2004 10.52 10.52 10.42 10.43 36,198 -0.09(-0.81%)
Feb 17, 2004 9.995 10.60 9.995 10.52 117,708 +0.00(+0.00%)
Feb 13, 2004 10.60 10.63 10.46 10.52 41,846 -0.12(-1.10%)
Feb 12, 2004 10.60 10.67 10.56 10.63 106,926 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.60 141,455 +0.30(+2.95%)
Feb 10, 2004 9.948 10.49 9.878 10.29 311,664 +0.34(+3.45%)
Feb 09, 2004 9.972 10.10 9.863 9.948 100,636 -0.02(-0.16%)
Feb 06, 2004 9.948 9.972 9.699 9.964 43,900 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.668 9.917 257,880 -0.21(-2.08%)
Feb 04, 2004 10.20 10.32 10.10 10.13 53,270 -0.19(-1.87%)
Feb 03, 2004 10.48 10.49 10.17 10.32 67,390 -0.10(-0.99%)
Feb 02, 2004 10.51 10.56 10.36 10.42 120,019 -0.03(-0.30%)
Jan 30, 2004 10.43 10.91 10.43 10.45 236,829 -0.06(-0.59%)
Jan 29, 2004 10.45 10.53 10.37 10.52 159,169 +0.00(+0.00%)
Jan 28, 2004 10.85 10.87 10.41 10.52 152,238 -0.16(-1.53%)
Jan 27, 2004 10.45 10.82 10.28 10.68 279,574 +0.05(+0.44%)
Jan 26, 2004 10.91 10.91 10.06 10.63 586,874 -0.39(-3.53%)
Jan 23, 2004 11.07 11.30 10.91 11.02 108,081 -0.08(-0.70%)
Jan 22, 2004 11.02 11.30 11.02 11.10 98,967 +0.01(+0.07%)
Jan 21, 2004 10.96 11.30 10.81 11.09 96,528 +0.19(+1.79%)
Jan 20, 2004 10.83 10.95 10.52 10.90 90,495 -0.06(-0.56%)
Jan 16, 2004 11.10 11.26 10.80 10.96 68,802 -0.08(-0.72%)
Jan 15, 2004 11.08 11.29 10.95 11.04 77,537 -0.20(-1.80%)
Jan 14, 2004 11.12 11.26 11.02 11.24 228,743 +0.22(+1.98%)
Jan 13, 2004 10.78 11.19 10.78 11.02 78,881 +0.21(+1.94%)
Jan 12, 2004 11.25 11.25 10.52 10.81 87,655 -0.17(-1.56%)
Jan 09, 2004 11.02 11.05 10.75 10.98 110,208 +0.00(+0.00%)
Jan 08, 2004 11.17 11.23 10.95 10.98 234,054 -0.23(-2.08%)
Jan 07, 2004 10.75 11.26 10.75 11.22 646,662 +0.51(+4.73%)
Jan 06, 2004 10.71 10.88 10.66 10.71 183,173 -0.12(-1.08%)
Jan 05, 2004 10.88 10.91 10.62 10.83 526,929 +0.12(+1.09%)
Jan 02, 2004 10.63 10.72 10.63 10.71 103,588 +0.03(+0.29%)
Dec 31, 2003 10.77 10.77 10.56 10.68 182,403 -0.03(-0.29%)
Dec 30, 2003 10.55 10.71 10.53 10.71 289,393 +0.08(+0.73%)
Dec 29, 2003 10.63 10.67 10.52 10.63 172,455 +0.00(+0.00%)
Dec 26, 2003 10.71 10.75 10.63 10.63 93,769 +0.02(+0.22%)
Dec 24, 2003 10.51 10.75 10.40 10.61 113,965 +0.02(+0.15%)
Dec 23, 2003 10.42 10.66 10.42 10.60 135,972 +0.12(+1.12%)
Dec 22, 2003 10.53 10.67 10.41 10.48 44,535 +0.00(+0.00%)
Dec 19, 2003 10.53 10.60 10.32 10.48 139,568 +0.01(+0.07%)
Dec 18, 2003 10.07 10.60 10.03 10.47 123,087 +0.06(+0.60%)
Dec 17, 2003 10.40 10.60 10.13 10.41 182,675 -0.04(-0.37%)
Dec 16, 2003 10.15 10.51 10.13 10.45 138,051 +0.19(+1.90%)
Dec 15, 2003 10.42 10.50 10.19 10.25 107,439 -0.07(-0.68%)
Dec 12, 2003 10.11 10.39 10.01 10.32 302,615 +0.19(+1.92%)
Dec 11, 2003 9.489 10.45 9.489 10.13 151,596 +0.50(+5.18%)
Dec 10, 2003 10.24 10.44 9.411 9.629 393,157 -0.52(-5.14%)
Dec 09, 2003 10.71 10.72 10.15 10.15 253,013 -0.56(-5.24%)
Dec 08, 2003 10.60 10.75 10.50 10.71 324,372 +0.06(+0.59%)
Dec 05, 2003 10.21 10.60 10.12 10.65 48,386 +0.44(+4.35%)
Dec 04, 2003 10.26 10.53 10.17 10.21 99,676 -0.11(-1.06%)
Dec 03, 2003 10.53 10.53 10.13 10.31 127,759 -0.31(-2.93%)
Dec 02, 2003 10.74 10.82 10.32 10.63 295,790 -0.05(-0.44%)
Dec 01, 2003 10.82 10.82 10.32 10.67 122,449 -0.06(-0.58%)
Nov 28, 2003 10.56 10.81 10.56 10.74 105,153 +0.30(+2.84%)
Nov 26, 2003 10.48 10.71 10.35 10.44 527,877 +0.04(+0.37%)
Nov 25, 2003 10.32 10.63 9.599 10.40 2,107,307 +0.08(+0.75%)
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.