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 (%)
May 31, 2005 4.339 4.503 4.246 4.355 54,183 +0.07(+1.64%)
May 27, 2005 3.996 4.589 3.996 4.285 86,252 +0.32(+8.06%)
May 26, 2005 3.724 4.129 3.700 3.965 1,230,956 +0.18(+4.73%)
May 25, 2005 3.638 3.802 3.521 3.786 108,741 +0.07(+1.89%)
May 24, 2005 3.786 3.802 3.560 3.716 163,277 -0.08(-2.05%)
May 23, 2005 4.090 4.090 3.724 3.794 309,075 -0.09(-2.40%)
May 20, 2005 3.989 4.035 3.872 3.887 1,078,237 -0.09(-2.35%)
May 19, 2005 3.895 4.113 3.895 3.981 94,460 +0.12(+3.02%)
May 18, 2005 3.895 4.059 3.794 3.864 116,810 +0.03(+0.81%)
May 17, 2005 3.895 3.950 3.771 3.833 95,080 -0.05(-1.20%)
May 16, 2005 3.981 4.121 3.771 3.880 234,867 -0.05(-1.39%)
May 13, 2005 4.028 4.028 3.934 3.934 40,386 -0.08(-1.94%)
May 12, 2005 4.137 4.144 3.996 4.012 17,762 -0.11(-2.65%)
May 11, 2005 4.144 4.144 3.965 4.121 98,392 -0.05(-1.12%)
May 10, 2005 4.347 4.425 4.144 4.168 51,645 -0.22(-4.97%)
May 09, 2005 4.464 4.464 4.316 4.386 17,489 -0.04(-0.88%)
May 06, 2005 4.666 4.698 4.425 4.425 35,236 -0.18(-3.89%)
May 05, 2005 4.526 4.674 4.526 4.604 40,854 +0.09(+1.90%)
May 04, 2005 4.324 4.518 4.207 4.518 54,061 +0.19(+4.32%)
May 03, 2005 4.503 4.534 4.324 4.331 76,520 -0.14(-3.14%)
May 02, 2005 4.612 4.674 4.402 4.472 26,510 -0.07(-1.54%)
Apr 29, 2005 4.363 4.596 4.324 4.542 88,339 +0.19(+4.29%)
Apr 28, 2005 4.503 4.604 4.355 4.355 22,821 -0.21(-4.53%)
Apr 27, 2005 4.542 4.596 4.370 4.561 26,058 +0.00(+0.09%)
Apr 26, 2005 4.666 4.752 4.557 4.557 163,167 -0.09(-1.85%)
Apr 25, 2005 4.628 4.674 4.550 4.643 20,096 +0.07(+1.53%)
Apr 22, 2005 4.581 4.659 4.534 4.573 24,586 -0.02(-0.34%)
Apr 21, 2005 4.386 4.589 4.355 4.589 32,813 +0.24(+5.56%)
Apr 20, 2005 4.534 4.705 4.347 4.347 54,737 -0.27(-5.90%)
Apr 19, 2005 4.581 4.698 4.518 4.620 73,695 +0.02(+0.51%)
Apr 18, 2005 4.659 4.752 4.596 4.596 61,185 -0.02(-0.34%)
Apr 15, 2005 5.103 5.103 4.612 4.612 284,119 -0.45(-8.92%)
Apr 14, 2005 5.064 5.266 4.768 5.064 148,252 -0.02(-0.31%)
Apr 13, 2005 5.368 5.368 4.978 5.079 78,929 -0.24(-4.54%)
Apr 12, 2005 5.173 5.336 5.173 5.321 67,376 +0.10(+1.94%)
Apr 11, 2005 5.297 5.407 5.220 5.220 120,557 -0.13(-2.47%)
Apr 08, 2005 5.407 5.407 5.297 5.352 26,375 +0.05(+0.88%)
Apr 07, 2005 5.399 5.430 5.282 5.305 58,942 -0.09(-1.73%)
Apr 06, 2005 5.492 5.492 5.360 5.399 33,968 -0.05(-1.00%)
Apr 05, 2005 5.383 5.469 5.375 5.453 82,862 +0.05(+0.86%)
Apr 04, 2005 5.492 5.492 5.383 5.407 41,800 -0.02(-0.29%)
Apr 01, 2005 5.555 5.640 5.344 5.422 44,223 -0.07(-1.28%)
Mar 31, 2005 5.500 5.516 5.352 5.492 58,360 +0.05(+0.86%)
Mar 30, 2005 5.523 5.609 5.344 5.446 96,515 -0.07(-1.27%)
Mar 29, 2005 5.531 5.531 5.375 5.516 44,685 +0.04(+0.71%)
Mar 28, 2005 5.492 5.492 5.352 5.477 61,832 +0.00(+0.00%)
Mar 24, 2005 5.492 5.492 5.399 5.477 114,568 +0.06(+1.15%)
Mar 23, 2005 5.492 5.601 5.375 5.414 126,717 -0.13(-2.39%)
Mar 22, 2005 5.453 5.804 5.422 5.547 155,675 +0.12(+2.30%)
Mar 21, 2005 5.430 5.484 5.352 5.422 140,412 -0.02(-0.43%)
Mar 18, 2005 5.726 5.773 5.375 5.446 153,837 -0.19(-3.32%)
Mar 17, 2005 5.749 5.835 5.531 5.632 26,069 -0.02(-0.28%)
Mar 16, 2005 5.858 5.944 5.617 5.648 33,918 -0.28(-4.73%)
Mar 15, 2005 6.232 6.310 5.866 5.929 5,057 -0.19(-3.06%)
Mar 14, 2005 6.092 6.232 6.077 6.115 44,435 +0.06(+1.03%)
Mar 11, 2005 6.217 6.271 6.014 6.053 14,825 -0.14(-2.26%)
Mar 10, 2005 5.975 6.302 5.975 6.193 46,312 +0.20(+3.38%)
Mar 09, 2005 6.038 6.154 5.890 5.991 75,781 -0.04(-0.65%)
Mar 08, 2005 5.936 6.131 5.851 6.030 155,620 +0.07(+1.18%)
Mar 07, 2005 6.217 6.232 5.851 5.960 181,249 -0.25(-4.02%)
Mar 04, 2005 6.318 6.326 6.170 6.209 78,976 +0.05(+0.76%)
Mar 03, 2005 6.139 6.310 6.084 6.162 71,056 -0.13(-2.10%)
Mar 02, 2005 6.310 6.373 6.217 6.295 66,721 -0.05(-0.74%)
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.