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 )

177.94 +9.83 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2005 4.540 4.540 4.276 4.385 18,971 -0.07(-1.57%)
Jul 28, 2005 4.525 4.572 4.408 4.455 7,575 -0.07(-1.55%)
Jul 27, 2005 4.696 4.704 4.385 4.525 61,634 -0.11(-2.35%)
Jul 26, 2005 4.579 4.673 4.556 4.634 179,384 +0.10(+2.23%)
Jul 25, 2005 4.392 4.540 4.392 4.533 48,369 +0.15(+3.37%)
Jul 22, 2005 4.307 4.385 4.182 4.385 63,324 -0.02(-0.35%)
Jul 21, 2005 4.431 4.439 4.252 4.400 28,475 +0.04(+0.89%)
Jul 20, 2005 4.517 4.517 4.338 4.361 60,349 -0.16(-3.45%)
Jul 19, 2005 4.439 4.525 4.377 4.517 25,487 +0.07(+1.58%)
Jul 18, 2005 4.260 4.478 4.260 4.447 21,186 +0.09(+1.96%)
Jul 15, 2005 4.548 4.548 4.237 4.361 318,319 -0.13(-2.95%)
Jul 14, 2005 4.735 4.735 4.494 4.494 55,883 -0.24(-5.10%)
Jul 13, 2005 4.774 4.805 4.720 4.735 28,505 -0.02(-0.33%)
Jul 12, 2005 4.665 4.766 4.603 4.751 21,606 +0.17(+3.74%)
Jul 11, 2005 4.618 4.875 4.564 4.579 88,247 -0.09(-1.84%)
Jul 08, 2005 4.657 4.696 4.572 4.665 38,713 -0.02(-0.50%)
Jul 07, 2005 4.649 4.720 4.618 4.688 8,346 -0.01(-0.17%)
Jul 06, 2005 4.634 4.696 4.572 4.696 35,892 +0.09(+2.03%)
Jul 05, 2005 4.657 4.704 4.556 4.603 18,618 -0.02(-0.34%)
Jul 01, 2005 4.829 4.829 4.564 4.618 61,889 -0.21(-4.35%)
Jun 30, 2005 4.556 4.852 4.517 4.829 32,123 +0.30(+6.53%)
Jun 29, 2005 4.517 4.564 4.494 4.533 19,384 +0.07(+1.57%)
Jun 28, 2005 4.470 4.540 4.463 4.463 29,804 +0.00(+0.00%)
Jun 27, 2005 4.494 4.525 4.431 4.463 33,592 -0.02(-0.52%)
Jun 24, 2005 4.385 4.501 4.244 4.486 706,977 +0.05(+1.23%)
Jun 23, 2005 4.545 4.618 4.276 4.431 100,740 -0.09(-2.07%)
Jun 22, 2005 4.649 4.751 4.525 4.525 34,911 -0.07(-1.53%)
Jun 21, 2005 4.540 4.618 4.416 4.595 29,388 +0.03(+0.68%)
Jun 20, 2005 4.642 4.681 4.556 4.564 18,203 -0.04(-0.85%)
Jun 17, 2005 4.361 4.790 4.299 4.603 102,106 +0.11(+2.43%)
Jun 16, 2005 4.424 4.494 4.361 4.494 23,661 +0.12(+2.67%)
Jun 15, 2005 4.447 4.548 4.315 4.377 57,900 -0.01(-0.18%)
Jun 14, 2005 4.385 4.431 4.330 4.385 42,263 +0.05(+1.26%)
Jun 13, 2005 4.276 4.385 4.213 4.330 76,527 +0.02(+0.54%)
Jun 10, 2005 4.299 4.354 4.198 4.307 73,905 +0.00(+0.00%)
Jun 09, 2005 4.128 4.361 4.096 4.307 46,417 +0.02(+0.55%)
Jun 08, 2005 4.291 4.307 4.206 4.283 68,357 -0.01(-0.18%)
Jun 07, 2005 4.276 4.486 4.167 4.291 45,489 +0.08(+1.85%)
Jun 06, 2005 4.330 4.400 4.174 4.213 34,731 -0.14(-3.22%)
Jun 03, 2005 4.346 4.634 4.315 4.354 73,122 +0.05(+1.09%)
Jun 02, 2005 4.182 4.354 4.182 4.307 22,240 +0.02(+0.36%)
Jun 01, 2005 4.268 4.307 4.151 4.291 76,444 -0.06(-1.43%)
May 31, 2005 4.338 4.501 4.244 4.354 54,199 +0.07(+1.64%)
May 27, 2005 3.995 4.587 3.995 4.283 86,278 +0.32(+8.06%)
May 26, 2005 3.723 4.128 3.699 3.964 1,231,335 +0.18(+4.73%)
May 25, 2005 3.637 3.801 3.520 3.785 108,774 +0.07(+1.89%)
May 24, 2005 3.785 3.801 3.559 3.715 163,327 -0.08(-2.05%)
May 23, 2005 4.089 4.089 3.723 3.793 309,170 -0.09(-2.40%)
May 20, 2005 3.987 4.034 3.871 3.886 1,078,568 -0.09(-2.35%)
May 19, 2005 3.894 4.112 3.894 3.980 94,489 +0.12(+3.02%)
May 18, 2005 3.894 4.058 3.793 3.863 116,846 +0.03(+0.81%)
May 17, 2005 3.894 3.949 3.769 3.832 95,110 -0.05(-1.20%)
May 16, 2005 3.980 4.120 3.769 3.878 234,940 -0.05(-1.39%)
May 13, 2005 4.026 4.026 3.933 3.933 40,399 -0.08(-1.94%)
May 12, 2005 4.135 4.143 3.995 4.011 17,768 -0.11(-2.65%)
May 11, 2005 4.143 4.143 3.964 4.120 98,422 -0.05(-1.12%)
May 10, 2005 4.346 4.424 4.143 4.167 51,661 -0.22(-4.97%)
May 09, 2005 4.463 4.463 4.315 4.385 17,494 -0.04(-0.88%)
May 06, 2005 4.665 4.696 4.424 4.424 35,247 -0.18(-3.89%)
May 05, 2005 4.525 4.673 4.525 4.603 40,866 +0.09(+1.90%)
May 04, 2005 4.322 4.517 4.206 4.517 54,077 +0.19(+4.32%)
May 03, 2005 4.501 4.533 4.322 4.330 76,544 -0.14(-3.14%)
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.