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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2007 7.484 7.741 7.383 7.609 151,550 +0.23(+3.17%)
Aug 30, 2007 6.994 7.438 6.994 7.375 105,089 +0.37(+5.22%)
Aug 29, 2007 6.986 7.087 6.729 7.009 67,502 +0.07(+1.01%)
Aug 28, 2007 7.142 7.142 6.861 6.939 54,617 -0.23(-3.26%)
Aug 27, 2007 7.360 7.360 7.134 7.173 68,718 -0.20(-2.75%)
Aug 24, 2007 7.149 7.438 7.009 7.375 73,579 +0.24(+3.38%)
Aug 23, 2007 6.830 7.188 6.776 7.134 125,190 +0.35(+5.17%)
Aug 22, 2007 6.503 6.822 6.277 6.783 182,983 +0.37(+5.83%)
Aug 21, 2007 6.487 6.511 6.301 6.410 61,191 -0.05(-0.72%)
Aug 20, 2007 6.402 6.643 6.293 6.456 111,674 +0.09(+1.47%)
Aug 17, 2007 6.721 6.830 6.223 6.363 211,667 -0.12(-1.92%)
Aug 16, 2007 6.581 6.869 6.223 6.487 334,573 -0.09(-1.30%)
Aug 15, 2007 6.581 6.729 6.542 6.573 152,887 +0.02(+0.24%)
Aug 14, 2007 6.596 6.660 6.425 6.558 122,272 +0.01(+0.12%)
Aug 13, 2007 6.371 6.791 6.301 6.550 224,896 +0.35(+5.65%)
Aug 10, 2007 6.036 6.472 5.849 6.199 424,920 +0.09(+1.53%)
Aug 09, 2007 6.355 6.830 6.051 6.106 788,517 -0.40(-6.22%)
Aug 08, 2007 6.620 6.955 6.269 6.511 504,369 +0.08(+1.21%)
Aug 07, 2007 6.495 6.705 6.153 6.433 645,600 +0.00(+0.00%)
Aug 06, 2007 7.142 7.173 6.433 6.433 376,237 -0.71(-9.92%)
Aug 03, 2007 7.040 8.177 6.620 7.142 1,064,055 -0.95(-11.74%)
Aug 02, 2007 8.123 8.177 7.983 8.092 248,595 +0.06(+0.78%)
Aug 01, 2007 8.131 8.131 7.772 8.029 448,877 +0.05(+0.59%)
Jul 31, 2007 7.920 8.248 7.718 7.983 570,997 +0.10(+1.28%)
Jul 30, 2007 7.835 8.053 7.617 7.881 177,988 +0.06(+0.80%)
Jul 27, 2007 8.193 8.286 7.663 7.819 224,856 -0.37(-4.47%)
Jul 26, 2007 8.629 8.894 8.090 8.185 291,550 -0.55(-6.24%)
Jul 25, 2007 9.143 9.486 8.660 8.730 258,410 -0.38(-4.19%)
Jul 24, 2007 9.603 9.651 8.956 9.112 264,298 -0.58(-6.02%)
Jul 23, 2007 9.852 9.984 9.642 9.696 259,439 -0.14(-1.43%)
Jul 20, 2007 9.969 9.976 9.276 9.836 289,260 -0.16(-1.56%)
Jul 19, 2007 10.06 10.28 9.945 9.992 228,358 +0.10(+1.02%)
Jul 18, 2007 10.12 10.28 9.821 9.891 160,368 -0.31(-3.05%)
Jul 17, 2007 10.21 10.33 10.16 10.20 269,201 -0.02(-0.15%)
Jul 16, 2007 10.27 10.58 10.02 10.22 210,759 -0.01(-0.08%)
Jul 13, 2007 10.69 10.72 10.20 10.23 250,064 -0.53(-4.92%)
Jul 12, 2007 10.86 11.01 10.71 10.76 179,555 -0.08(-0.72%)
Jul 11, 2007 10.98 11.11 10.75 10.83 253,866 -0.15(-1.35%)
Jul 10, 2007 11.27 11.53 10.97 10.98 80,058 -0.41(-3.62%)
Jul 09, 2007 11.60 11.66 11.18 11.39 167,015 -0.24(-2.07%)
Jul 06, 2007 11.57 11.83 11.57 11.64 205,059 +0.00(+0.00%)
Jul 05, 2007 11.35 12.00 11.29 11.64 183,801 +0.29(+2.54%)
Jul 03, 2007 10.74 11.39 10.72 11.35 100,642 +0.62(+5.81%)
Jul 02, 2007 10.26 10.77 10.26 10.72 331,357 +0.49(+4.79%)
Jun 29, 2007 10.34 10.75 10.22 10.23 193,802 -0.03(-0.30%)
Jun 28, 2007 10.49 10.50 10.19 10.26 94,026 -0.26(-2.51%)
Jun 27, 2007 10.71 10.71 10.32 10.53 83,583 -0.21(-1.96%)
Jun 26, 2007 10.53 10.93 10.38 10.74 107,479 +0.30(+2.91%)
Jun 25, 2007 10.73 10.86 10.41 10.44 171,831 -0.33(-3.04%)
Jun 22, 2007 11.19 11.19 10.76 10.76 1,369,058 -0.41(-3.69%)
Jun 21, 2007 11.06 11.37 10.98 11.18 210,000 +0.09(+0.77%)
Jun 20, 2007 11.25 11.32 11.00 11.09 134,565 -0.07(-0.63%)
Jun 19, 2007 10.70 11.25 10.59 11.16 112,865 +0.45(+4.22%)
Jun 18, 2007 10.34 10.72 10.32 10.71 126,219 +0.31(+3.00%)
Jun 15, 2007 10.29 10.47 10.09 10.40 93,862 +0.19(+1.91%)
Jun 14, 2007 10.34 10.55 10.05 10.20 195,941 -0.17(-1.65%)
Jun 13, 2007 10.000 10.45 9.953 10.37 116,075 +0.37(+3.74%)
Jun 12, 2007 10.37 10.55 9.852 10.000 189,393 -0.44(-4.18%)
Jun 11, 2007 10.70 10.78 10.41 10.44 89,694 -0.26(-2.47%)
Jun 08, 2007 10.77 10.93 10.54 10.70 85,883 -0.11(-1.01%)
Jun 07, 2007 10.86 10.86 10.71 10.81 67,751 -0.11(-1.00%)
Jun 06, 2007 10.95 11.10 10.91 10.92 55,252 -0.12(-1.06%)
Jun 05, 2007 11.28 11.28 10.90 11.04 80,559 -0.24(-2.14%)
Jun 04, 2007 11.21 11.32 11.14 11.28 97,926 +0.12(+1.12%)
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.