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 UNCHANGED
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 (%)
Jun 30, 2005 4.557 4.853 4.518 4.830 32,113 +0.30(+6.53%)
Jun 29, 2005 4.518 4.565 4.495 4.534 19,378 +0.07(+1.57%)
Jun 28, 2005 4.472 4.542 4.464 4.464 29,795 +0.00(+0.00%)
Jun 27, 2005 4.495 4.526 4.433 4.464 33,582 -0.02(-0.52%)
Jun 24, 2005 4.386 4.503 4.246 4.487 706,760 +0.05(+1.23%)
Jun 23, 2005 4.546 4.620 4.277 4.433 100,709 -0.09(-2.07%)
Jun 22, 2005 4.651 4.752 4.526 4.526 34,900 -0.07(-1.53%)
Jun 21, 2005 4.542 4.620 4.417 4.596 29,379 +0.03(+0.68%)
Jun 20, 2005 4.643 4.682 4.557 4.565 18,197 -0.04(-0.85%)
Jun 17, 2005 4.363 4.791 4.300 4.604 102,075 +0.11(+2.43%)
Jun 16, 2005 4.425 4.495 4.363 4.495 23,654 +0.12(+2.67%)
Jun 15, 2005 4.448 4.550 4.316 4.378 57,882 -0.01(-0.18%)
Jun 14, 2005 4.386 4.433 4.331 4.386 42,250 +0.05(+1.26%)
Jun 13, 2005 4.277 4.386 4.215 4.331 76,504 +0.02(+0.54%)
Jun 10, 2005 4.300 4.355 4.199 4.308 73,883 +0.00(+0.00%)
Jun 09, 2005 4.129 4.363 4.098 4.308 46,403 +0.02(+0.55%)
Jun 08, 2005 4.293 4.308 4.207 4.285 68,336 -0.01(-0.18%)
Jun 07, 2005 4.277 4.487 4.168 4.293 45,475 +0.08(+1.85%)
Jun 06, 2005 4.331 4.402 4.176 4.215 34,720 -0.14(-3.22%)
Jun 03, 2005 4.347 4.635 4.316 4.355 73,100 +0.05(+1.08%)
Jun 02, 2005 4.183 4.355 4.183 4.308 22,233 +0.02(+0.36%)
Jun 01, 2005 4.269 4.308 4.152 4.293 76,420 -0.06(-1.43%)
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%)
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.