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 )

168.26 +1.70 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2012 8.460 8.538 8.271 8.357 76,249 -0.16(-1.85%)
Sep 27, 2012 8.507 8.641 8.318 8.515 32,057 +0.09(+1.03%)
Sep 26, 2012 8.656 8.688 8.271 8.428 84,177 -0.20(-2.37%)
Sep 25, 2012 8.523 8.908 8.413 8.633 242,747 +0.13(+1.57%)
Sep 24, 2012 8.208 8.641 8.019 8.499 102,580 +0.31(+3.75%)
Sep 21, 2012 8.263 8.263 8.027 8.192 109,282 +0.07(+0.87%)
Sep 20, 2012 7.901 8.184 7.854 8.121 37,745 +0.20(+2.48%)
Sep 19, 2012 7.736 7.995 7.579 7.925 75,437 +0.18(+2.34%)
Sep 18, 2012 7.681 7.759 7.673 7.744 84,452 +0.03(+0.41%)
Sep 17, 2012 7.736 7.830 7.704 7.712 32,555 -0.15(-1.90%)
Sep 14, 2012 7.720 7.870 7.586 7.862 53,882 +0.19(+2.46%)
Sep 13, 2012 7.531 7.728 7.491 7.673 45,621 +0.13(+1.67%)
Sep 12, 2012 7.555 7.602 7.508 7.547 52,764 -0.01(-0.10%)
Sep 11, 2012 7.476 7.696 7.476 7.555 47,457 -0.04(-0.52%)
Sep 10, 2012 7.712 7.712 7.500 7.594 91,015 +0.12(+1.58%)
Sep 07, 2012 7.208 7.630 7.208 7.476 93,901 +0.30(+4.17%)
Sep 06, 2012 6.988 7.177 6.886 7.177 154,227 +0.20(+2.93%)
Sep 05, 2012 6.917 7.051 6.870 6.972 39,478 +0.09(+1.26%)
Sep 04, 2012 6.846 6.933 6.846 6.886 45,080 +0.07(+1.04%)
Aug 31, 2012 6.713 6.839 6.681 6.815 19,604 +0.14(+2.12%)
Aug 30, 2012 6.665 6.752 6.595 6.673 70,822 -0.12(-1.74%)
Aug 29, 2012 6.799 6.831 6.759 6.791 65,737 +0.02(+0.35%)
Aug 27, 2012 6.626 6.791 6.595 6.768 119,755 +0.19(+2.87%)
Aug 24, 2012 6.532 6.665 6.508 6.579 32,751 +0.01(+0.12%)
Aug 23, 2012 6.461 6.595 6.241 6.571 24,207 +0.12(+1.83%)
Aug 22, 2012 6.563 6.563 6.335 6.453 56,299 -0.15(-2.26%)
Aug 21, 2012 6.839 6.964 6.571 6.603 58,286 -0.28(-4.00%)
Aug 20, 2012 6.846 6.909 6.791 6.878 26,030 -0.01(-0.11%)
Aug 17, 2012 6.878 6.933 6.768 6.886 54,062 +0.01(+0.11%)
Aug 16, 2012 6.823 6.878 6.555 6.878 41,693 +0.02(+0.34%)
Aug 15, 2012 6.744 7.012 6.713 6.854 40,396 +0.09(+1.28%)
Aug 14, 2012 6.713 6.839 6.610 6.768 27,504 +0.06(+0.94%)
Aug 13, 2012 6.492 6.728 6.359 6.705 73,226 +0.19(+2.90%)
Aug 10, 2012 6.532 6.610 6.492 6.516 23,979 -0.02(-0.24%)
Aug 09, 2012 6.374 6.532 6.374 6.532 16,754 +0.12(+1.84%)
Aug 08, 2012 6.453 6.469 6.335 6.414 45,611 -0.06(-0.97%)
Aug 07, 2012 6.445 6.492 6.284 6.477 81,189 +0.22(+3.52%)
Aug 06, 2012 5.910 6.319 5.902 6.256 77,629 +0.35(+5.86%)
Aug 03, 2012 5.509 6.122 5.509 5.910 62,966 +0.48(+8.84%)
Aug 02, 2012 5.257 5.469 5.202 5.430 72,310 +0.12(+2.22%)
Aug 01, 2012 5.155 5.328 5.136 5.312 69,541 +0.18(+3.53%)
Jul 31, 2012 5.037 5.186 5.037 5.131 85,702 +0.06(+1.24%)
Jul 30, 2012 5.084 5.146 4.989 5.068 62,557 +0.01(+0.16%)
Jul 27, 2012 5.092 5.155 5.013 5.060 43,588 -0.03(-0.62%)
Jul 26, 2012 5.147 5.218 4.997 5.092 161,526 +0.02(+0.31%)
Jul 25, 2012 5.037 5.115 5.009 5.076 56,540 +0.10(+2.06%)
Jul 24, 2012 5.044 5.131 4.966 4.974 72,597 -0.04(-0.78%)
Jul 23, 2012 4.950 5.139 4.895 5.013 145,666 +0.04(+0.79%)
Jul 20, 2012 5.037 5.202 4.879 4.974 174,087 -0.14(-2.77%)
Jul 19, 2012 4.997 5.697 4.958 5.115 159,344 +0.29(+6.04%)
Jul 18, 2012 4.800 4.840 4.761 4.824 21,662 +0.02(+0.49%)
Jul 17, 2012 4.840 4.848 4.761 4.800 29,910 -0.03(-0.65%)
Jul 16, 2012 4.840 4.942 4.816 4.832 28,541 -0.03(-0.65%)
Jul 13, 2012 4.871 5.037 4.785 4.863 61,654 +0.03(+0.65%)
Jul 12, 2012 4.989 5.005 4.722 4.832 100,702 -0.20(-4.06%)
Jul 11, 2012 5.147 5.147 4.918 5.037 98,089 -0.09(-1.69%)
Jul 10, 2012 5.115 5.170 5.084 5.123 32,644 +0.01(+0.15%)
Jul 09, 2012 5.115 5.210 5.052 5.115 41,607 -0.04(-0.76%)
Jul 06, 2012 5.147 5.257 5.147 5.155 20,254 -0.04(-0.76%)
Jul 05, 2012 5.328 5.391 5.162 5.194 31,891 -0.18(-3.37%)
Jul 03, 2012 5.406 5.422 5.328 5.375 32,529 -0.02(-0.29%)
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.