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 (%)
Mar 31, 2008 4.666 4.737 4.581 4.596 63,583 -0.02(-0.51%)
Mar 28, 2008 4.744 4.924 4.620 4.620 53,404 -0.12(-2.63%)
Mar 27, 2008 4.861 5.064 4.604 4.744 53,552 -0.09(-1.77%)
Mar 26, 2008 5.001 5.001 4.721 4.830 76,076 -0.23(-4.47%)
Mar 25, 2008 5.025 5.064 4.892 5.056 82,683 +0.08(+1.56%)
Mar 24, 2008 4.869 5.056 4.822 4.978 101,726 +0.12(+2.40%)
Mar 21, 2008 4.814 4.978 4.713 4.861 239,404 +0.00(+0.00%)
Mar 20, 2008 4.814 4.978 4.713 4.861 239,404 +0.14(+2.97%)
Mar 19, 2008 4.885 4.955 4.659 4.721 105,842 -0.11(-2.26%)
Mar 18, 2008 4.674 5.048 4.674 4.830 83,393 +0.19(+4.03%)
Mar 17, 2008 4.861 4.892 4.643 4.643 104,426 -0.14(-2.93%)
Mar 14, 2008 5.118 5.134 4.768 4.783 155,998 -0.24(-4.81%)
Mar 13, 2008 4.978 5.227 4.935 5.025 124,809 -0.04(-0.77%)
Mar 12, 2008 5.072 5.181 5.001 5.064 127,332 -0.03(-0.61%)
Mar 11, 2008 5.173 5.173 4.994 5.095 399,029 +0.07(+1.40%)
Mar 10, 2008 5.126 5.188 4.986 5.025 231,127 -0.06(-1.23%)
Mar 07, 2008 5.181 5.438 4.674 5.087 205,272 -0.15(-2.83%)
Mar 06, 2008 5.929 6.225 5.235 5.235 135,257 -0.73(-12.27%)
Mar 05, 2008 5.960 5.983 5.921 5.967 79,587 +0.05(+0.79%)
Mar 04, 2008 5.905 5.999 5.671 5.921 35,806 -0.06(-1.04%)
Mar 03, 2008 5.757 5.999 5.695 5.983 74,965 +0.22(+3.78%)
Feb 29, 2008 5.913 6.030 5.722 5.765 59,612 -0.24(-4.02%)
Feb 28, 2008 6.038 6.232 5.882 6.006 59,076 -0.08(-1.28%)
Feb 27, 2008 6.022 6.139 5.882 6.084 17,339 +0.02(+0.39%)
Feb 26, 2008 6.193 6.232 5.944 6.061 111,637 -0.15(-2.38%)
Feb 25, 2008 6.147 6.225 5.975 6.209 35,965 +0.14(+2.31%)
Feb 22, 2008 5.905 6.100 5.835 6.069 146,821 +0.26(+4.42%)
Feb 21, 2008 6.147 6.147 5.788 5.812 44,197 -0.28(-4.60%)
Feb 20, 2008 6.022 6.115 5.858 6.092 62,041 +0.04(+0.64%)
Feb 19, 2008 6.139 6.232 5.929 6.053 76,734 +0.01(+0.13%)
Feb 18, 2008 6.108 6.108 5.841 6.045 25,586 +0.00(+0.00%)
Feb 15, 2008 6.108 6.108 5.841 6.045 25,586 -0.09(-1.52%)
Feb 14, 2008 6.248 6.279 5.804 6.139 53,362 -0.09(-1.38%)
Feb 13, 2008 6.038 6.334 5.967 6.225 48,858 +0.44(+7.54%)
Feb 12, 2008 5.905 5.936 5.625 5.788 71,228 -0.10(-1.72%)
Feb 11, 2008 5.819 5.952 5.687 5.890 24,892 +0.14(+2.44%)
Feb 08, 2008 5.749 6.077 5.625 5.749 50,513 -0.07(-1.20%)
Feb 07, 2008 5.734 6.248 5.734 5.819 37,842 +0.06(+1.08%)
Feb 06, 2008 6.077 6.115 5.742 5.757 38,009 -0.26(-4.27%)
Feb 05, 2008 5.921 6.318 5.921 6.014 46,134 -0.05(-0.90%)
Feb 04, 2008 6.030 6.435 6.006 6.069 83,086 +0.02(+0.26%)
Feb 01, 2008 5.960 6.147 5.765 6.053 57,104 +0.13(+2.24%)
Jan 31, 2008 5.671 6.022 5.656 5.921 99,452 +0.16(+2.70%)
Jan 30, 2008 5.710 5.944 5.586 5.765 92,313 -0.01(-0.13%)
Jan 29, 2008 6.014 6.084 5.555 5.773 177,456 -0.19(-3.26%)
Jan 28, 2008 5.967 6.061 5.477 5.967 181,892 -0.02(-0.39%)
Jan 25, 2008 6.256 6.489 5.929 5.991 55,908 -0.19(-3.15%)
Jan 24, 2008 6.263 6.575 6.115 6.186 50,749 -0.03(-0.50%)
Jan 23, 2008 6.256 6.380 5.851 6.217 176,763 -0.20(-3.16%)
Jan 22, 2008 6.038 6.575 5.975 6.419 92,182 +0.16(+2.49%)
Jan 21, 2008 6.053 6.450 6.053 6.263 59,638 +0.00(+0.00%)
Jan 18, 2008 6.053 6.450 6.053 6.263 59,638 +0.16(+2.55%)
Jan 17, 2008 6.567 6.902 6.108 6.108 60,189 -0.51(-7.76%)
Jan 16, 2008 6.209 6.871 6.209 6.622 99,621 +0.38(+6.12%)
Jan 15, 2008 6.038 6.310 6.006 6.240 34,243 +0.00(+0.00%)
Jan 14, 2008 6.341 6.489 6.100 6.240 44,466 -0.05(-0.87%)
Jan 11, 2008 6.653 6.653 5.967 6.295 128,846 -0.50(-7.34%)
Jan 10, 2008 6.560 6.848 6.310 6.793 50,400 +0.13(+1.99%)
Jan 09, 2008 6.248 6.676 5.999 6.661 82,464 +0.37(+5.95%)
Jan 08, 2008 6.598 6.598 6.232 6.287 83,439 -0.30(-4.50%)
Jan 07, 2008 6.739 6.957 6.466 6.583 81,645 -0.10(-1.52%)
Jan 04, 2008 6.567 7.004 6.567 6.684 195,721 +0.06(+0.94%)
Jan 03, 2008 6.879 7.035 6.326 6.622 167,345 -0.34(-4.92%)
Jan 02, 2008 7.097 7.245 6.957 6.965 95,100 -0.16(-2.19%)
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.