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 (%)
Sep 30, 2011 5.187 5.475 5.132 5.148 80,689 -0.12(-2.22%)
Sep 29, 2011 5.210 5.280 5.109 5.265 104,840 +0.12(+2.42%)
Sep 28, 2011 5.171 5.226 5.089 5.140 140,409 -0.01(-0.15%)
Sep 27, 2011 5.226 5.257 5.093 5.148 161,826 +0.02(+0.46%)
Sep 26, 2011 5.031 5.241 4.899 5.125 44,883 +0.15(+2.97%)
Sep 23, 2011 4.883 5.078 4.883 4.977 51,548 +0.09(+1.91%)
Sep 22, 2011 4.844 5.062 4.782 4.883 311,948 -0.14(-2.79%)
Sep 21, 2011 4.977 5.311 4.790 5.023 107,309 +0.06(+1.26%)
Sep 20, 2011 5.008 5.078 4.774 4.961 83,059 +0.00(+0.00%)
Sep 19, 2011 4.992 5.117 4.883 4.961 52,641 -0.10(-2.00%)
Sep 16, 2011 5.031 5.070 4.665 5.062 237,535 +0.06(+1.25%)
Sep 15, 2011 5.070 5.070 4.774 5.000 39,044 +0.00(+0.00%)
Sep 14, 2011 4.782 5.093 4.548 5.000 80,648 +0.28(+5.94%)
Sep 13, 2011 4.813 4.914 4.579 4.720 85,731 -0.07(-1.46%)
Sep 12, 2011 4.533 4.860 4.304 4.790 51,051 +0.19(+4.06%)
Sep 09, 2011 4.766 4.953 4.548 4.603 101,214 -0.23(-4.83%)
Sep 08, 2011 4.611 4.977 4.595 4.836 76,380 +0.18(+3.85%)
Sep 07, 2011 4.688 4.868 4.587 4.657 38,624 +0.07(+1.53%)
Sep 06, 2011 4.369 4.626 4.360 4.587 59,017 +0.04(+0.86%)
Sep 02, 2011 4.618 4.673 4.463 4.548 135,140 -0.12(-2.67%)
Sep 01, 2011 4.774 4.836 4.634 4.673 139,595 -0.08(-1.64%)
Aug 31, 2011 5.117 5.140 4.712 4.751 84,290 -0.32(-6.30%)
Aug 30, 2011 5.062 5.152 5.023 5.070 53,099 -0.05(-0.91%)
Aug 29, 2011 4.743 5.148 4.665 5.117 85,436 +0.42(+8.96%)
Aug 26, 2011 4.603 4.829 4.556 4.696 190,254 +0.07(+1.52%)
Aug 25, 2011 4.953 5.054 4.611 4.626 72,655 -0.28(-5.71%)
Aug 24, 2011 4.906 4.953 4.844 4.906 65,033 +0.00(+0.00%)
Aug 23, 2011 4.891 5.218 4.766 4.906 107,014 +0.02(+0.32%)
Aug 22, 2011 5.218 5.218 4.868 4.891 54,049 -0.17(-3.38%)
Aug 19, 2011 5.047 5.358 5.047 5.062 61,077 -0.09(-1.66%)
Aug 18, 2011 5.366 5.483 5.125 5.148 145,099 -0.41(-7.42%)
Aug 17, 2011 5.607 5.872 5.529 5.561 51,613 -0.05(-0.83%)
Aug 16, 2011 5.740 5.896 5.537 5.607 88,681 -0.21(-3.61%)
Aug 15, 2011 6.051 6.277 5.763 5.818 128,020 -0.13(-2.23%)
Aug 12, 2011 5.849 6.324 5.656 5.950 298,350 +0.14(+2.41%)
Aug 11, 2011 5.561 5.857 5.467 5.810 132,363 +0.29(+5.22%)
Aug 10, 2011 5.397 5.802 5.397 5.522 146,132 -0.12(-2.07%)
Aug 09, 2011 5.545 5.825 5.039 5.639 226,380 +0.40(+7.58%)
Aug 08, 2011 5.109 5.732 5.109 5.241 137,313 -0.11(-2.04%)
Aug 05, 2011 6.067 6.067 5.101 5.350 151,916 -0.61(-10.20%)
Aug 04, 2011 6.293 6.456 5.919 5.958 161,799 -0.43(-6.71%)
Aug 03, 2011 6.191 6.558 6.028 6.386 87,246 +0.18(+2.89%)
Aug 02, 2011 6.347 6.550 6.199 6.207 153,996 -0.20(-3.16%)
Aug 01, 2011 6.892 7.126 6.262 6.410 187,399 -0.41(-6.05%)
Jul 29, 2011 6.853 6.970 6.417 6.822 135,809 -0.15(-2.12%)
Jul 28, 2011 6.994 7.188 6.815 6.970 108,621 -0.03(-0.44%)
Jul 27, 2011 7.134 7.290 6.986 7.001 113,286 -0.16(-2.28%)
Jul 26, 2011 7.243 7.578 7.064 7.165 81,019 -0.03(-0.43%)
Jul 25, 2011 7.072 7.523 6.994 7.196 82,409 -0.01(-0.11%)
Jul 22, 2011 7.360 7.476 7.142 7.204 107,856 -0.05(-0.64%)
Jul 21, 2011 7.212 7.367 7.040 7.251 299,312 +0.01(+0.11%)
Jul 20, 2011 5.748 8.006 5.607 7.243 934,392 +1.52(+26.53%)
Jul 19, 2011 5.592 5.833 5.592 5.724 63,022 +0.19(+3.52%)
Jul 18, 2011 5.716 5.763 5.491 5.529 24,061 -0.23(-3.92%)
Jul 15, 2011 5.810 6.012 5.662 5.755 48,682 -0.03(-0.54%)
Jul 14, 2011 5.981 6.316 5.787 5.787 187,936 -0.21(-3.51%)
Jul 13, 2011 6.067 6.402 5.864 5.997 86,304 +0.00(+0.00%)
Jul 12, 2011 6.246 6.332 5.942 5.997 67,244 -0.27(-4.35%)
Jul 11, 2011 6.589 6.776 6.262 6.269 38,840 -0.40(-5.96%)
Jul 08, 2011 6.534 6.705 6.386 6.667 33,358 +0.05(+0.71%)
Jul 07, 2011 6.519 6.744 6.277 6.620 85,038 +0.17(+2.66%)
Jul 06, 2011 6.526 6.760 6.394 6.448 52,914 -0.06(-0.96%)
Jul 05, 2011 6.332 6.581 6.285 6.511 81,525 -0.05(-0.83%)
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.