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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 7.346 7.829 7.214 7.487 102,342 +0.20(+2.78%)
Mar 29, 2007 7.245 7.370 7.043 7.284 94,744 +0.12(+1.74%)
Mar 28, 2007 6.692 7.245 6.528 7.159 225,760 +0.41(+6.12%)
Mar 27, 2007 6.653 6.785 6.637 6.747 40,123 +0.10(+1.46%)
Mar 26, 2007 6.645 6.661 6.427 6.649 52,006 -0.01(-0.18%)
Mar 23, 2007 6.653 6.700 6.567 6.661 86,489 +0.05(+0.71%)
Mar 22, 2007 6.630 6.715 6.560 6.614 76,705 -0.07(-1.05%)
Mar 21, 2007 6.723 6.723 6.622 6.684 69,191 -0.01(-0.12%)
Mar 20, 2007 6.669 6.723 6.154 6.692 163,609 +0.05(+0.70%)
Mar 19, 2007 6.622 6.887 6.544 6.645 179,978 +0.10(+1.55%)
Mar 16, 2007 6.458 6.583 6.458 6.544 66,639 +0.06(+0.96%)
Mar 15, 2007 6.536 6.583 6.474 6.482 122,450 -0.08(-1.19%)
Mar 14, 2007 6.528 6.630 6.450 6.560 165,935 +0.05(+0.84%)
Mar 13, 2007 6.474 6.824 6.341 6.505 327,316 +0.03(+0.48%)
Mar 12, 2007 6.380 6.497 6.193 6.474 211,300 +0.33(+5.30%)
Mar 09, 2007 5.991 6.193 5.991 6.148 141,657 +0.19(+3.16%)
Mar 08, 2007 5.960 5.983 5.866 5.960 57,891 +0.02(+0.26%)
Mar 07, 2007 5.913 5.975 5.765 5.944 149,665 +0.12(+2.01%)
Mar 06, 2007 5.843 5.858 5.796 5.827 108,980 +0.08(+1.35%)
Mar 05, 2007 5.718 5.812 5.539 5.749 75,393 -0.09(-1.60%)
Mar 02, 2007 6.115 6.115 5.266 5.843 87,393 -0.02(-0.27%)
Mar 01, 2007 5.960 6.077 5.796 5.858 236,724 -0.09(-1.57%)
Feb 28, 2007 5.671 5.952 5.594 5.952 103,045 +0.26(+4.51%)
Feb 27, 2007 5.718 5.788 5.095 5.695 114,715 -0.15(-2.53%)
Feb 26, 2007 5.905 6.045 5.804 5.843 78,792 -0.05(-0.92%)
Feb 23, 2007 5.944 5.991 5.812 5.897 90,570 -0.06(-1.05%)
Feb 22, 2007 6.100 6.100 5.921 5.960 67,138 -0.08(-1.29%)
Feb 21, 2007 6.038 6.154 5.858 6.038 93,571 +0.02(+0.26%)
Feb 20, 2007 5.983 6.022 5.882 6.022 135,950 +0.18(+3.07%)
Feb 16, 2007 5.835 5.913 5.671 5.843 196,378 +0.01(+0.13%)
Feb 15, 2007 5.742 5.835 5.742 5.835 82,995 +0.12(+2.04%)
Feb 14, 2007 5.632 5.718 5.617 5.718 77,043 +0.11(+1.94%)
Feb 13, 2007 5.516 5.625 5.516 5.609 129,541 +0.12(+2.27%)
Feb 12, 2007 5.399 5.531 5.344 5.484 246,441 +0.24(+4.61%)
Feb 09, 2007 5.282 5.329 5.033 5.243 125,348 -0.02(-0.30%)
Feb 08, 2007 5.251 5.297 5.157 5.259 83,207 +0.01(+0.15%)
Feb 07, 2007 5.321 5.336 5.220 5.251 104,738 -0.04(-0.74%)
Feb 06, 2007 5.274 5.352 5.118 5.290 91,450 +0.01(+0.15%)
Feb 05, 2007 5.111 5.297 5.111 5.282 117,371 +0.22(+4.31%)
Feb 02, 2007 4.978 5.064 4.892 5.064 68,398 +0.09(+1.72%)
Feb 01, 2007 4.830 5.095 4.783 4.978 262,333 +0.16(+3.40%)
Jan 31, 2007 4.737 4.814 4.635 4.814 80,501 +0.08(+1.64%)
Jan 30, 2007 4.760 4.776 4.659 4.737 50,460 +0.01(+0.16%)
Jan 29, 2007 4.612 4.760 4.550 4.729 93,333 +0.12(+2.71%)
Jan 26, 2007 4.503 4.635 4.495 4.604 56,985 +0.12(+2.78%)
Jan 25, 2007 4.518 4.573 4.402 4.479 82,675 -0.04(-0.86%)
Jan 24, 2007 4.557 4.565 4.503 4.518 139,892 -0.01(-0.17%)
Jan 23, 2007 4.487 4.596 4.464 4.526 43,817 +0.04(+0.89%)
Jan 22, 2007 4.402 4.557 4.316 4.487 51,300 +0.12(+2.84%)
Jan 19, 2007 4.370 4.448 4.331 4.363 70,259 +0.00(+0.00%)
Jan 18, 2007 4.370 4.394 4.300 4.363 106,489 +0.00(+0.00%)
Jan 17, 2007 4.479 4.487 4.331 4.363 150,927 -0.11(-2.44%)
Jan 16, 2007 4.425 4.511 4.347 4.472 169,423 +0.37(+8.92%)
Jan 12, 2007 3.950 4.106 3.942 4.106 102,853 +0.11(+2.73%)
Jan 11, 2007 3.895 3.996 3.880 3.996 78,859 +0.08(+1.99%)
Jan 10, 2007 4.012 4.035 3.895 3.919 175,841 -0.09(-2.33%)
Jan 09, 2007 4.074 4.113 3.989 4.012 99,882 +0.01(+0.19%)
Jan 08, 2007 3.926 4.020 3.895 4.004 322,556 +0.11(+2.80%)
Jan 05, 2007 3.739 3.926 3.739 3.895 102,536 +0.19(+5.26%)
Jan 04, 2007 3.739 3.848 3.700 3.700 35,742 -0.01(-0.21%)
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.