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 )

170.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2006 3.217 3.342 3.217 3.264 53,527 +0.08(+2.45%)
Nov 29, 2006 3.132 3.217 3.132 3.186 14,248 -0.02(-0.49%)
Nov 28, 2006 3.233 3.233 3.202 3.202 5,904 -0.03(-0.96%)
Nov 27, 2006 3.443 3.490 3.202 3.233 21,821 -0.27(-7.78%)
Nov 24, 2006 3.373 3.506 3.373 3.506 6,161 +0.09(+2.74%)
Nov 22, 2006 3.404 3.467 3.397 3.412 6,669 +0.01(+0.23%)
Nov 21, 2006 3.350 3.467 3.334 3.404 33,631 +0.05(+1.63%)
Nov 20, 2006 3.272 3.350 3.264 3.350 21,430 +0.09(+2.87%)
Nov 17, 2006 3.342 3.420 3.217 3.256 91,690 -0.12(-3.69%)
Nov 16, 2006 3.288 3.381 3.256 3.381 63,154 +0.12(+3.83%)
Nov 15, 2006 3.264 3.264 3.194 3.256 33,243 +0.04(+1.21%)
Nov 14, 2006 3.015 3.303 2.984 3.217 199,179 +0.19(+6.17%)
Nov 13, 2006 3.015 3.046 2.960 3.030 115,997 -0.01(-0.26%)
Nov 10, 2006 2.992 3.069 2.937 3.038 289,666 +0.00(+0.00%)
Nov 09, 2006 3.030 3.038 2.976 3.038 33,950 -0.02(-0.51%)
Nov 08, 2006 3.085 3.116 2.875 3.054 69,508 -0.06(-2.00%)
Nov 07, 2006 3.102 3.132 3.077 3.116 108,678 +0.02(+0.50%)
Nov 06, 2006 3.085 3.116 3.038 3.101 149,285 +0.04(+1.43%)
Nov 03, 2006 3.017 3.093 2.999 3.057 156,906 +0.04(+1.40%)
Nov 02, 2006 2.968 3.054 2.960 3.015 267,776 -0.02(-0.77%)
Nov 01, 2006 2.960 3.046 2.953 3.038 128,991 +0.08(+2.63%)
Oct 31, 2006 2.976 2.999 2.882 2.960 142,041 +0.05(+1.60%)
Oct 30, 2006 2.828 2.953 2.805 2.914 332,344 +0.09(+3.03%)
Oct 27, 2006 2.781 2.921 2.773 2.828 473,145 +0.02(+0.83%)
Oct 26, 2006 2.812 2.844 2.789 2.805 68,802 +0.02(+0.84%)
Oct 25, 2006 2.789 2.867 2.781 2.781 15,856 -0.02(-0.58%)
Oct 24, 2006 2.727 2.882 2.727 2.798 767,198 +0.06(+2.31%)
Oct 23, 2006 2.819 2.906 2.734 2.734 39,676 -0.14(-4.88%)
Oct 20, 2006 2.945 2.945 2.844 2.875 232,732 -0.09(-3.15%)
Oct 19, 2006 3.077 3.108 2.921 2.968 254,286 -0.11(-3.54%)
Oct 18, 2006 3.116 3.116 3.077 3.077 72,011 -0.04(-1.25%)
Oct 17, 2006 3.116 3.116 3.108 3.116 4,621 +0.00(+0.00%)
Oct 16, 2006 2.999 3.116 2.999 3.116 24,003 +0.12(+3.90%)
Oct 13, 2006 2.976 3.062 2.968 2.999 6,086 -0.02(-0.52%)
Oct 12, 2006 3.038 3.077 2.960 3.015 36,711 -0.02(-0.51%)
Oct 11, 2006 3.054 3.062 2.989 3.030 50,318 +0.05(+1.83%)
Oct 10, 2006 3.038 3.054 2.976 2.976 61,870 -0.06(-2.05%)
Oct 09, 2006 3.077 3.116 3.038 3.038 73,553 -0.08(-2.50%)
Oct 06, 2006 3.046 3.116 3.046 3.116 27,215 +0.01(+0.25%)
Oct 05, 2006 3.108 3.108 3.038 3.108 2,823 +0.02(+0.50%)
Oct 04, 2006 3.069 3.093 3.038 3.093 17,072 +0.05(+1.53%)
Oct 03, 2006 3.108 3.124 3.038 3.046 53,703 +0.02(+0.77%)
Oct 02, 2006 3.140 3.140 2.999 3.023 64,181 -0.05(-1.77%)
Sep 29, 2006 3.124 3.124 3.077 3.077 34,657 -0.02(-0.50%)
Sep 28, 2006 3.124 3.124 3.093 3.093 898 -0.02(-0.50%)
Sep 27, 2006 3.094 3.116 3.054 3.108 36,262 -0.01(-0.25%)
Sep 26, 2006 3.015 3.147 2.999 3.116 108,960 +0.01(+0.25%)
Sep 25, 2006 3.093 3.116 2.976 3.108 29,074 -0.03(-0.91%)
Sep 22, 2006 3.210 3.210 3.101 3.137 111,932 -0.10(-2.97%)
Sep 21, 2006 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Sep 20, 2006 3.257 3.257 3.233 3.233 2,053 +0.00(+0.00%)
Sep 19, 2006 3.241 3.241 3.233 3.233 5,647 +0.00(+0.00%)
Sep 18, 2006 3.233 3.272 3.140 3.233 8,511 -0.01(-0.24%)
Sep 15, 2006 3.264 3.436 3.241 3.241 19,626 -0.02(-0.72%)
Sep 14, 2006 3.280 3.280 3.264 3.264 3,850 -0.04(-1.18%)
Sep 13, 2006 3.272 3.365 3.272 3.303 7,059 +0.05(+1.68%)
Sep 12, 2006 3.272 3.272 3.202 3.249 3,337 -0.01(-0.24%)
Sep 11, 2006 3.155 3.311 2.984 3.256 5,776 -0.12(-3.69%)
Sep 08, 2006 3.350 3.397 3.350 3.381 9,691 +0.01(+0.23%)
Sep 07, 2006 3.365 3.381 3.334 3.373 3,080 -0.05(-1.59%)
Sep 06, 2006 3.498 3.498 3.350 3.428 28,921 +0.05(+1.38%)
Sep 05, 2006 3.506 3.506 3.381 3.381 4,587 -0.12(-3.56%)
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.