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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 3.773 3.773 3.573 3.604 24,630 -0.21(-5.57%)
Jan 28, 2010 3.526 3.817 3.526 3.817 2,804 +0.23(+6.36%)
Jan 27, 2010 3.589 3.848 3.439 3.589 19,054 -0.10(-2.77%)
Jan 26, 2010 3.620 3.707 3.352 3.691 14,052 -0.01(-0.21%)
Jan 25, 2010 3.573 3.856 3.345 3.699 140,319 +0.22(+6.33%)
Jan 22, 2010 3.132 3.872 3.093 3.478 127,806 +0.37(+11.90%)
Jan 21, 2010 3.140 3.164 3.093 3.108 49,487 -0.06(-1.99%)
Jan 20, 2010 3.286 3.286 3.116 3.171 3,176 -0.14(-4.28%)
Jan 19, 2010 3.179 3.313 3.116 3.313 34,894 +0.09(+2.68%)
Jan 15, 2010 3.148 3.227 3.227 3.227 26,176 +0.06(+1.74%)
Jan 14, 2010 3.116 3.179 3.112 3.171 9,182 +0.04(+1.26%)
Jan 13, 2010 3.148 3.164 3.085 3.132 62,011 -0.02(-0.50%)
Jan 12, 2010 3.148 3.219 3.085 3.148 13,164 -0.04(-1.23%)
Jan 11, 2010 3.164 3.203 3.116 3.187 19,442 +0.02(+0.74%)
Jan 08, 2010 3.156 3.187 3.132 3.164 8,513 +0.01(+0.25%)
Jan 07, 2010 3.124 3.179 3.108 3.156 23,127 +0.02(+0.75%)
Jan 06, 2010 3.147 3.211 3.124 3.132 11,024 -0.02(-0.75%)
Jan 05, 2010 3.171 3.171 3.116 3.156 4,129 +0.05(+1.52%)
Jan 04, 2010 3.187 3.187 2.998 3.108 49,922 -0.08(-2.47%)
Dec 31, 2009 3.069 3.187 3.187 3.187 25,922 +0.10(+3.32%)
Dec 30, 2009 3.108 3.108 3.085 3.085 2,002 -0.04(-1.26%)
Dec 29, 2009 3.140 3.140 3.093 3.124 11,690 +0.02(+0.76%)
Dec 28, 2009 3.203 3.203 3.077 3.101 7,605 -0.10(-3.19%)
Dec 24, 2009 3.195 3.203 3.053 3.203 6,861 +0.02(+0.74%)
Dec 23, 2009 3.227 3.234 3.148 3.179 17,849 +0.02(+0.50%)
Dec 22, 2009 2.983 3.313 2.983 3.164 42,823 +0.20(+6.63%)
Dec 21, 2009 2.983 3.053 2.967 2.967 12,376 -0.06(-2.08%)
Dec 18, 2009 3.061 3.140 2.959 3.030 87,003 -0.02(-0.77%)
Dec 17, 2009 3.148 3.171 2.817 3.053 38,908 -0.06(-1.77%)
Dec 16, 2009 2.983 3.108 2.927 3.108 14,432 +0.10(+3.40%)
Dec 15, 2009 2.990 3.069 2.951 3.006 14,359 -0.02(-0.52%)
Dec 14, 2009 2.959 3.101 2.912 3.022 71,617 +0.04(+1.32%)
Dec 11, 2009 2.920 2.983 2.896 2.983 77,450 +0.10(+3.55%)
Dec 10, 2009 2.920 2.920 2.809 2.880 99,612 +0.01(+0.27%)
Dec 09, 2009 2.778 2.880 2.778 2.872 23,151 +0.02(+0.55%)
Dec 08, 2009 2.660 3.046 2.605 2.857 16,009 +0.16(+5.83%)
Dec 07, 2009 2.565 2.699 2.463 2.699 13,342 +0.07(+2.85%)
Dec 04, 2009 2.628 2.715 2.597 2.624 9,491 -0.06(-2.20%)
Dec 03, 2009 2.581 2.707 2.510 2.684 20,359 +0.14(+5.57%)
Dec 02, 2009 2.514 2.589 2.487 2.542 16,011 -0.02(-0.92%)
Dec 01, 2009 2.581 2.589 2.487 2.565 77,322 +0.09(+3.82%)
Nov 30, 2009 2.463 2.518 2.392 2.471 11,233 +0.06(+2.28%)
Nov 27, 2009 2.298 2.447 2.298 2.416 3,558 +0.04(+1.66%)
Nov 25, 2009 2.440 2.503 2.369 2.377 12,838 -0.03(-1.31%)
Nov 24, 2009 2.345 2.503 2.345 2.408 10,553 +0.03(+1.07%)
Nov 23, 2009 2.479 2.479 2.353 2.383 7,240 -0.02(-0.73%)
Nov 20, 2009 2.440 2.597 2.369 2.400 16,964 -0.04(-1.61%)
Nov 19, 2009 2.479 2.518 2.361 2.440 91,658 +0.00(+0.00%)
Nov 18, 2009 2.282 2.518 2.282 2.440 109,930 +0.16(+6.90%)
Nov 17, 2009 1.967 2.353 1.967 2.282 68,526 +0.24(+11.97%)
Nov 16, 2009 2.085 2.141 2.038 2.038 3,558 +0.00(+0.00%)
Nov 13, 2009 2.054 2.101 1.991 2.038 18,237 +0.09(+4.86%)
Nov 12, 2009 1.952 2.022 1.944 1.944 11,226 -0.02(-1.20%)
Nov 11, 2009 1.991 1.991 1.928 1.967 5,265 +0.04(+2.04%)
Nov 10, 2009 1.920 2.164 1.904 1.928 27,798 +0.02(+1.24%)
Nov 09, 2009 1.865 1.920 1.849 1.904 4,772 -0.01(-0.41%)
Nov 06, 2009 1.920 1.952 1.897 1.912 7,525 -0.01(-0.41%)
Nov 05, 2009 1.668 1.952 1.653 1.920 44,719 +0.31(+19.02%)
Nov 04, 2009 1.885 1.885 1.613 1.613 10,357 -0.09(-5.09%)
Nov 03, 2009 1.582 1.794 1.574 1.700 28,255 +0.06(+3.85%)
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.