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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 5.208 5.342 5.208 5.279 15,822 -0.02(-0.30%)
Apr 29, 2010 5.208 5.350 5.145 5.295 32,032 +0.19(+3.70%)
Apr 28, 2010 5.119 5.365 5.035 5.106 35,251 +0.08(+1.56%)
Apr 27, 2010 5.114 5.948 4.917 5.027 253,114 -0.15(-2.89%)
Apr 26, 2010 5.389 5.420 4.980 5.177 68,656 -0.21(-3.94%)
Apr 23, 2010 5.460 5.476 5.373 5.389 33,941 -0.07(-1.30%)
Apr 22, 2010 5.302 5.499 5.255 5.460 73,921 +0.14(+2.66%)
Apr 21, 2010 5.255 5.523 5.239 5.318 31,045 +0.11(+2.11%)
Apr 20, 2010 5.365 5.428 5.161 5.208 62,693 -0.02(-0.30%)
Apr 19, 2010 5.035 5.719 5.035 5.224 74,712 +0.13(+2.63%)
Apr 16, 2010 5.302 5.302 4.893 5.090 70,271 -0.21(-4.01%)
Apr 15, 2010 5.192 5.310 5.161 5.302 63,320 +0.18(+3.53%)
Apr 14, 2010 4.956 5.121 4.956 5.121 59,851 +0.17(+3.33%)
Apr 13, 2010 4.956 4.956 4.846 4.956 16,819 +0.00(+0.00%)
Apr 12, 2010 4.752 4.996 4.642 4.956 59,509 +0.22(+4.65%)
Apr 09, 2010 4.484 4.760 4.484 4.736 78,463 +0.25(+5.61%)
Apr 08, 2010 4.185 4.484 4.170 4.484 46,485 +0.22(+5.17%)
Apr 07, 2010 4.107 4.264 4.059 4.264 32,897 +0.16(+3.83%)
Apr 06, 2010 3.934 4.201 3.918 4.107 59,988 +0.18(+4.61%)
Apr 05, 2010 3.831 3.934 3.784 3.926 52,907 +0.06(+1.63%)
Apr 01, 2010 3.823 3.863 3.863 3.863 98,002 -0.02(-0.41%)
Mar 31, 2010 3.721 3.926 3.658 3.878 63,253 +0.15(+3.90%)
Mar 30, 2010 3.713 3.760 3.595 3.733 38,396 +0.02(+0.53%)
Mar 29, 2010 3.658 3.871 3.658 3.713 67,724 -0.11(-2.88%)
Mar 26, 2010 3.375 3.918 3.328 3.823 105,731 +0.45(+13.29%)
Mar 25, 2010 3.532 3.532 3.304 3.375 39,746 -0.09(-2.50%)
Mar 24, 2010 3.587 3.619 3.383 3.462 64,851 -0.15(-4.14%)
Mar 23, 2010 3.524 3.737 3.186 3.611 27,982 +0.10(+2.91%)
Mar 22, 2010 3.446 3.603 3.430 3.509 93,135 +0.09(+2.53%)
Mar 19, 2010 3.760 3.776 3.273 3.422 228,486 -0.36(-9.40%)
Mar 18, 2010 3.831 3.831 3.666 3.777 83,388 -0.15(-3.78%)
Mar 17, 2010 3.768 3.926 3.713 3.926 46,109 +0.18(+4.83%)
Mar 16, 2010 3.768 3.768 3.737 3.745 17,789 +0.01(+0.21%)
Mar 15, 2010 3.737 3.800 3.737 3.737 18,264 -0.06(-1.64%)
Mar 12, 2010 3.831 3.839 3.760 3.799 8,835 +0.01(+0.19%)
Mar 11, 2010 3.816 3.871 3.768 3.792 19,987 -0.08(-2.03%)
Mar 10, 2010 3.816 3.871 3.690 3.871 9,234 +0.08(+2.07%)
Mar 09, 2010 3.721 3.792 3.713 3.792 3,762 +0.10(+2.77%)
Mar 08, 2010 3.658 3.713 3.619 3.690 28,764 +0.06(+1.52%)
Mar 05, 2010 3.690 3.705 3.587 3.635 26,439 +0.04(+1.09%)
Mar 04, 2010 3.619 3.619 3.580 3.595 17,590 -0.01(-0.22%)
Mar 03, 2010 3.580 3.658 3.572 3.603 13,982 +0.05(+1.33%)
Mar 02, 2010 3.548 3.611 3.532 3.556 4,947 +0.02(+0.44%)
Mar 01, 2010 3.477 3.611 3.249 3.540 16,521 +0.00(+0.00%)
Feb 26, 2010 3.635 3.635 3.540 3.540 8,897 -0.08(-2.17%)
Feb 25, 2010 3.642 3.658 3.572 3.619 2,167 -0.01(-0.22%)
Feb 24, 2010 3.580 3.690 3.580 3.627 14,931 +0.05(+1.32%)
Feb 23, 2010 3.580 3.705 3.540 3.580 18,520 +0.02(+0.66%)
Feb 22, 2010 3.682 3.698 3.485 3.556 8,530 -0.08(-2.16%)
Feb 19, 2010 3.383 3.635 3.344 3.635 18,966 +0.28(+8.20%)
Feb 18, 2010 3.438 3.477 3.351 3.359 124,614 -0.09(-2.73%)
Feb 17, 2010 3.737 3.737 3.399 3.454 164,376 -0.28(-7.58%)
Feb 16, 2010 3.776 3.792 3.619 3.737 8,089 -0.04(-1.04%)
Feb 12, 2010 3.729 3.776 3.776 3.776 15,253 +0.12(+3.23%)
Feb 11, 2010 3.776 3.776 3.658 3.658 11,741 -0.09(-2.43%)
Feb 10, 2010 3.737 3.775 3.698 3.749 2,542 -0.02(-0.50%)
Feb 09, 2010 3.595 3.776 3.580 3.768 8,388 +0.17(+4.81%)
Feb 08, 2010 3.587 3.627 3.580 3.595 10,547 +0.00(+0.13%)
Feb 05, 2010 3.658 3.658 3.351 3.591 26,444 -0.01(-0.35%)
Feb 04, 2010 3.666 3.666 3.532 3.603 28,593 -0.01(-0.22%)
Feb 03, 2010 3.580 3.674 3.580 3.611 8,421 -0.05(-1.29%)
Feb 02, 2010 3.650 3.745 3.650 3.658 10,160 +0.06(+1.53%)
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.