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 )

165.69 +2.23 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 4.548 4.548 4.315 4.463 22,871 -0.02(-0.35%)
Sep 29, 2005 4.377 4.478 4.229 4.478 23,144 +0.00(+0.00%)
Sep 28, 2005 4.322 4.548 4.322 4.478 12,358 +0.19(+4.55%)
Sep 27, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 26, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 23, 2005 4.283 4.315 4.276 4.283 898 +0.10(+2.42%)
Sep 22, 2005 4.174 4.213 4.159 4.182 5,590 +0.05(+1.32%)
Sep 21, 2005 4.198 4.198 4.128 4.128 9,244 -0.02(-0.56%)
Sep 20, 2005 4.260 4.299 4.151 4.151 8,320 +0.02(+0.57%)
Sep 19, 2005 4.244 4.244 4.128 4.128 4,391 -0.03(-0.75%)
Sep 16, 2005 4.151 4.182 4.128 4.159 12,005 +0.02(+0.38%)
Sep 15, 2005 4.135 4.182 4.128 4.143 17,297 +0.02(+0.38%)
Sep 14, 2005 4.128 4.174 4.128 4.128 151,899 -0.04(-0.93%)
Sep 13, 2005 4.283 4.299 4.167 4.167 18,486 -0.14(-3.26%)
Sep 12, 2005 4.377 4.392 4.307 4.307 6,741 -0.01(-0.18%)
Sep 09, 2005 4.439 4.439 4.229 4.315 50,889 -0.12(-2.81%)
Sep 08, 2005 4.478 4.478 4.392 4.439 8,474 +0.01(+0.18%)
Sep 07, 2005 4.408 4.455 4.346 4.431 17,285 -0.05(-1.22%)
Sep 06, 2005 4.517 4.548 4.424 4.486 10,241 -0.01(-0.17%)
Sep 02, 2005 4.494 4.548 4.424 4.494 7,190 -0.11(-2.37%)
Sep 01, 2005 4.478 4.603 4.478 4.603 13,618 +0.09(+1.90%)
Aug 31, 2005 4.509 4.517 4.283 4.517 54,446 +0.01(+0.17%)
Aug 30, 2005 4.735 4.735 4.478 4.509 15,921 -0.33(-6.76%)
Aug 29, 2005 4.128 4.961 4.128 4.836 27,313 +0.71(+17.17%)
Aug 26, 2005 4.338 4.642 4.073 4.128 28,468 -0.18(-4.16%)
Aug 25, 2005 4.206 4.369 4.206 4.307 13,739 +0.16(+3.95%)
Aug 24, 2005 4.211 4.276 4.128 4.143 8,346 -0.11(-2.56%)
Aug 23, 2005 4.408 4.408 4.213 4.252 9,411 -0.09(-1.97%)
Aug 22, 2005 4.416 4.439 4.338 4.338 26,322 -0.10(-2.28%)
Aug 19, 2005 4.346 4.525 4.346 4.439 23,305 +0.08(+1.79%)
Aug 18, 2005 4.267 4.361 4.260 4.361 25,462 +0.11(+2.56%)
Aug 17, 2005 4.185 4.346 3.995 4.252 39,624 +0.03(+0.74%)
Aug 16, 2005 4.159 4.221 4.120 4.221 41,345 +0.10(+2.46%)
Aug 15, 2005 4.330 4.455 3.902 4.120 275,809 -0.20(-4.68%)
Aug 12, 2005 4.229 4.322 4.073 4.322 42,411 +0.06(+1.46%)
Aug 11, 2005 3.964 4.260 3.964 4.260 14,617 +0.24(+6.01%)
Aug 10, 2005 3.847 4.042 3.847 4.019 50,391 +0.21(+5.52%)
Aug 09, 2005 3.808 3.808 3.769 3.808 6,420 -0.03(-0.81%)
Aug 08, 2005 3.917 3.917 3.824 3.840 11,877 +0.01(+0.20%)
Aug 05, 2005 4.120 4.229 3.832 3.832 19,478 -0.21(-5.20%)
Aug 04, 2005 3.980 4.174 3.621 4.042 259,599 +0.20(+5.27%)
Aug 03, 2005 3.902 3.933 3.840 3.840 70,495 -0.05(-1.20%)
Aug 02, 2005 4.237 4.237 3.832 3.886 680,873 -0.40(-9.27%)
Aug 01, 2005 4.377 4.572 4.268 4.283 47,258 -0.10(-2.31%)
Jul 29, 2005 4.540 4.540 4.276 4.385 18,971 -0.07(-1.57%)
Jul 28, 2005 4.525 4.572 4.408 4.455 7,575 -0.07(-1.55%)
Jul 27, 2005 4.696 4.704 4.385 4.525 61,634 -0.11(-2.35%)
Jul 26, 2005 4.579 4.673 4.556 4.634 179,384 +0.10(+2.23%)
Jul 25, 2005 4.392 4.540 4.392 4.533 48,369 +0.15(+3.37%)
Jul 22, 2005 4.307 4.385 4.182 4.385 63,324 -0.02(-0.35%)
Jul 21, 2005 4.431 4.439 4.252 4.400 28,475 +0.04(+0.89%)
Jul 20, 2005 4.517 4.517 4.338 4.361 60,349 -0.16(-3.45%)
Jul 19, 2005 4.439 4.525 4.377 4.517 25,487 +0.07(+1.58%)
Jul 18, 2005 4.260 4.478 4.260 4.447 21,186 +0.09(+1.96%)
Jul 15, 2005 4.548 4.548 4.237 4.361 318,319 -0.13(-2.95%)
Jul 14, 2005 4.735 4.735 4.494 4.494 55,883 -0.24(-5.10%)
Jul 13, 2005 4.774 4.805 4.720 4.735 28,505 -0.02(-0.33%)
Jul 12, 2005 4.665 4.766 4.603 4.751 21,606 +0.17(+3.74%)
Jul 11, 2005 4.618 4.875 4.564 4.579 88,247 -0.09(-1.84%)
Jul 08, 2005 4.657 4.696 4.572 4.665 38,713 -0.02(-0.50%)
Jul 07, 2005 4.649 4.720 4.618 4.688 8,346 -0.01(-0.17%)
Jul 06, 2005 4.634 4.696 4.572 4.696 35,892 +0.09(+2.03%)
Jul 05, 2005 4.657 4.704 4.556 4.603 18,618 -0.02(-0.34%)
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.