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 -3.42 (-1.97%)
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, 2011 6.232 6.357 6.104 6.193 89,941 +0.16(+2.58%)
Nov 29, 2011 5.967 6.053 5.858 6.038 44,754 +0.08(+1.31%)
Nov 28, 2011 6.069 6.073 5.890 5.960 57,921 +0.09(+1.59%)
Nov 25, 2011 5.897 5.960 5.858 5.866 19,806 -0.05(-0.92%)
Nov 23, 2011 6.209 6.232 5.913 5.921 60,492 -0.31(-5.00%)
Nov 22, 2011 6.466 6.630 6.225 6.232 96,166 -0.32(-4.88%)
Nov 21, 2011 6.965 7.081 6.373 6.552 75,106 -0.55(-7.68%)
Nov 18, 2011 7.105 7.175 7.058 7.097 31,540 +0.00(+0.00%)
Nov 17, 2011 7.128 7.191 7.043 7.097 42,995 -0.06(-0.87%)
Nov 16, 2011 7.097 7.214 7.089 7.159 47,801 -0.02(-0.33%)
Nov 15, 2011 7.035 7.253 6.988 7.183 50,631 +0.11(+1.54%)
Nov 14, 2011 7.237 7.276 6.910 7.074 69,330 -0.20(-2.78%)
Nov 11, 2011 7.237 7.323 7.214 7.276 30,144 +0.05(+0.76%)
Nov 10, 2011 7.331 7.331 7.097 7.222 56,939 +0.02(+0.22%)
Nov 09, 2011 7.120 7.455 7.120 7.206 46,131 -0.12(-1.70%)
Nov 08, 2011 7.136 7.397 7.136 7.331 43,277 +0.22(+3.07%)
Nov 07, 2011 7.027 7.183 6.941 7.113 66,448 -0.03(-0.44%)
Nov 04, 2011 7.214 7.339 7.050 7.144 46,500 -0.16(-2.13%)
Nov 03, 2011 7.159 7.307 7.004 7.300 51,322 +0.26(+3.65%)
Nov 02, 2011 6.988 7.179 6.949 7.043 67,203 +0.19(+2.84%)
Nov 01, 2011 6.817 6.988 6.645 6.848 80,233 -0.24(-3.41%)
Oct 31, 2011 6.949 7.152 6.933 7.089 48,498 +0.01(+0.11%)
Oct 28, 2011 7.276 7.276 6.560 7.081 59,736 -0.06(-0.87%)
Oct 27, 2011 7.206 7.284 6.972 7.144 117,874 +0.19(+2.80%)
Oct 26, 2011 6.933 7.011 6.482 6.949 90,835 +0.12(+1.71%)
Oct 25, 2011 6.887 7.479 6.669 6.832 70,263 -0.10(-1.46%)
Oct 24, 2011 6.661 7.011 6.645 6.933 62,426 +0.30(+4.58%)
Oct 21, 2011 6.458 6.879 6.458 6.630 77,796 +0.30(+4.67%)
Oct 20, 2011 6.341 6.380 6.006 6.334 51,817 +0.02(+0.37%)
Oct 19, 2011 6.653 6.926 6.287 6.310 65,151 -0.37(-5.59%)
Oct 18, 2011 6.552 6.770 6.388 6.684 71,238 +0.13(+2.02%)
Oct 17, 2011 6.669 6.676 6.435 6.552 79,163 -0.15(-2.21%)
Oct 14, 2011 6.614 6.863 6.614 6.700 79,360 +0.15(+2.26%)
Oct 13, 2011 6.365 6.782 6.186 6.552 62,177 +0.16(+2.44%)
Oct 12, 2011 6.045 6.505 5.983 6.396 94,504 +0.44(+7.32%)
Oct 11, 2011 5.788 5.999 5.547 5.960 83,842 +0.13(+2.27%)
Oct 10, 2011 5.391 6.201 5.391 5.827 118,333 +0.52(+9.84%)
Oct 07, 2011 5.484 5.484 5.149 5.305 145,481 -0.13(-2.44%)
Oct 06, 2011 5.212 5.625 5.142 5.438 262,789 +0.26(+5.12%)
Oct 05, 2011 5.165 5.430 5.079 5.173 170,030 +0.05(+1.07%)
Oct 04, 2011 5.048 5.321 4.931 5.118 418,887 +0.02(+0.31%)
Oct 03, 2011 5.111 5.266 5.033 5.103 178,937 -0.05(-0.91%)
Sep 30, 2011 5.188 5.477 5.134 5.149 80,664 -0.12(-2.22%)
Sep 29, 2011 5.212 5.282 5.111 5.266 104,808 +0.12(+2.42%)
Sep 28, 2011 5.173 5.227 5.091 5.142 140,366 -0.01(-0.15%)
Sep 27, 2011 5.227 5.259 5.095 5.149 161,776 +0.02(+0.46%)
Sep 26, 2011 5.033 5.243 4.900 5.126 44,869 +0.15(+2.97%)
Sep 23, 2011 4.885 5.079 4.885 4.978 51,532 +0.09(+1.91%)
Sep 22, 2011 4.846 5.064 4.783 4.885 311,852 -0.14(-2.79%)
Sep 21, 2011 4.978 5.313 4.791 5.025 107,276 +0.06(+1.26%)
Sep 20, 2011 5.009 5.079 4.776 4.963 83,034 +0.00(+0.00%)
Sep 19, 2011 4.994 5.118 4.885 4.963 52,624 -0.10(-2.00%)
Sep 16, 2011 5.033 5.072 4.666 5.064 237,462 +0.06(+1.25%)
Sep 15, 2011 5.072 5.072 4.776 5.001 39,032 +0.00(+0.00%)
Sep 14, 2011 4.783 5.095 4.550 5.001 80,623 +0.28(+5.94%)
Sep 13, 2011 4.814 4.916 4.581 4.721 85,705 -0.07(-1.46%)
Sep 12, 2011 4.534 4.861 4.306 4.791 51,035 +0.19(+4.06%)
Sep 09, 2011 4.768 4.955 4.550 4.604 101,183 -0.23(-4.83%)
Sep 08, 2011 4.612 4.978 4.596 4.838 76,356 +0.18(+3.85%)
Sep 07, 2011 4.690 4.869 4.589 4.659 38,612 +0.07(+1.53%)
Sep 06, 2011 4.370 4.628 4.361 4.589 58,999 +0.04(+0.86%)
Sep 02, 2011 4.620 4.674 4.464 4.550 135,099 -0.12(-2.67%)
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.