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 )

177.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 4.120 4.392 4.104 4.206 46,895 +0.02(+0.37%)
Nov 29, 2010 4.050 4.198 3.886 4.190 14,767 +0.10(+2.48%)
Nov 26, 2010 4.003 4.198 3.925 4.089 10,936 +0.04(+0.96%)
Nov 24, 2010 3.699 4.050 4.050 4.050 42,358 +0.37(+9.94%)
Nov 23, 2010 3.699 3.699 3.544 3.684 13,176 -0.09(-2.27%)
Nov 22, 2010 3.840 3.840 3.629 3.769 5,841 -0.11(-2.81%)
Nov 19, 2010 3.925 3.933 3.816 3.878 32,090 -0.03(-0.80%)
Nov 18, 2010 3.723 3.933 3.614 3.910 31,119 +0.23(+6.36%)
Nov 17, 2010 3.349 3.801 3.349 3.676 14,008 +0.33(+10.02%)
Nov 16, 2010 3.528 3.567 3.310 3.341 39,048 -0.30(-8.14%)
Nov 15, 2010 3.769 3.769 3.567 3.637 11,078 -0.10(-2.71%)
Nov 12, 2010 4.065 4.073 3.653 3.738 46,219 -0.43(-10.28%)
Nov 11, 2010 4.120 4.213 4.096 4.167 14,490 -0.02(-0.56%)
Nov 10, 2010 4.229 4.237 4.026 4.190 28,947 +0.00(+0.00%)
Nov 09, 2010 4.206 4.244 4.135 4.190 19,531 -0.02(-0.37%)
Nov 08, 2010 4.322 4.322 4.159 4.206 23,415 -0.12(-2.88%)
Nov 05, 2010 4.525 4.525 4.206 4.330 28,629 -0.19(-4.14%)
Nov 04, 2010 4.634 4.634 4.400 4.517 30,019 -0.02(-0.51%)
Nov 03, 2010 4.665 4.712 4.501 4.540 27,033 -0.09(-2.02%)
Nov 02, 2010 4.603 4.634 4.548 4.634 20,501 +0.08(+1.71%)
Nov 01, 2010 4.517 4.649 4.470 4.556 45,581 +0.15(+3.36%)
Oct 29, 2010 4.400 4.416 4.346 4.408 24,554 +0.02(+0.53%)
Oct 28, 2010 4.501 4.501 4.354 4.385 25,441 -0.05(-1.05%)
Oct 27, 2010 4.322 4.478 4.268 4.431 88,059 +0.01(+0.18%)
Oct 25, 2010 4.392 4.517 4.361 4.424 9,632 +0.04(+0.89%)
Oct 22, 2010 4.439 4.494 4.354 4.385 18,172 +0.00(+0.00%)
Oct 21, 2010 4.626 4.626 4.307 4.385 27,456 -0.19(-4.25%)
Oct 20, 2010 4.634 4.665 4.540 4.579 112,309 -0.02(-0.51%)
Oct 19, 2010 4.439 4.618 4.439 4.603 110,519 +0.05(+1.20%)
Oct 18, 2010 4.174 4.572 4.128 4.548 53,949 +0.23(+5.23%)
Oct 15, 2010 4.509 4.509 4.229 4.322 34,586 -0.08(-1.77%)
Oct 14, 2010 4.478 4.509 4.354 4.400 15,220 -0.10(-2.25%)
Oct 13, 2010 4.603 4.603 4.416 4.501 24,501 -0.09(-1.87%)
Oct 12, 2010 4.494 4.618 4.377 4.587 17,601 +0.06(+1.38%)
Oct 11, 2010 4.439 4.533 4.354 4.525 15,414 +0.00(+0.00%)
Oct 08, 2010 4.494 4.556 4.299 4.525 52,535 +0.08(+1.75%)
Oct 07, 2010 4.478 4.478 4.252 4.447 31,607 +0.01(+0.18%)
Oct 06, 2010 4.455 4.463 4.034 4.439 75,531 -0.09(-1.89%)
Oct 05, 2010 4.283 4.525 4.159 4.525 34,252 +0.32(+7.59%)
Oct 04, 2010 4.182 4.244 4.042 4.206 23,843 +0.02(+0.37%)
Oct 01, 2010 3.808 4.206 3.808 4.190 35,274 +0.18(+4.47%)
Sep 30, 2010 4.073 4.073 3.933 4.011 30,602 -0.07(-1.72%)
Sep 29, 2010 3.902 4.182 3.902 4.081 23,852 +0.16(+4.17%)
Sep 28, 2010 3.910 3.933 3.816 3.917 13,659 +0.04(+1.00%)
Sep 27, 2010 3.910 3.910 3.716 3.878 11,248 -0.02(-0.60%)
Sep 24, 2010 3.660 3.941 3.614 3.902 29,510 +0.26(+7.28%)
Sep 23, 2010 3.637 3.691 3.621 3.637 59,526 -0.03(-0.85%)
Sep 22, 2010 3.684 3.684 3.505 3.668 18,319 -0.05(-1.26%)
Sep 21, 2010 3.730 3.754 3.684 3.715 28,918 +0.00(+0.00%)
Sep 20, 2010 3.435 3.793 3.380 3.715 30,378 +0.30(+8.90%)
Sep 17, 2010 3.419 3.473 3.349 3.411 46,350 +0.06(+1.86%)
Sep 15, 2010 3.232 3.364 3.162 3.349 16,536 +0.09(+2.87%)
Sep 14, 2010 3.263 3.263 3.232 3.255 22,610 +0.03(+0.97%)
Sep 13, 2010 3.037 3.232 3.014 3.224 33,816 +0.21(+6.98%)
Sep 10, 2010 3.030 3.030 2.998 3.014 12,200 +0.01(+0.26%)
Sep 09, 2010 3.100 3.115 2.998 3.006 26,988 -0.03(-1.03%)
Sep 08, 2010 3.092 3.115 3.022 3.037 37,195 -0.04(-1.27%)
Sep 07, 2010 3.100 3.107 3.076 3.076 26,377 -0.04(-1.25%)
Sep 03, 2010 3.146 3.146 3.076 3.115 56,390 +0.00(+0.00%)
Sep 02, 2010 3.045 3.115 3.045 3.115 27,598 +0.06(+2.04%)
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.