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 )

164.23 +1.12 (+0.69%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 24, 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 (%)
Jan 31, 2007 4.785 4.863 4.682 4.863 79,692 +0.08(+1.64%)
Jan 30, 2007 4.808 4.824 4.706 4.785 49,953 +0.01(+0.16%)
Jan 29, 2007 4.659 4.808 4.596 4.777 92,395 +0.13(+2.71%)
Jan 26, 2007 4.549 4.682 4.541 4.651 56,412 +0.13(+2.78%)
Jan 25, 2007 4.564 4.619 4.446 4.525 81,844 -0.04(-0.86%)
Jan 24, 2007 4.604 4.612 4.549 4.564 138,486 -0.01(-0.17%)
Jan 23, 2007 4.533 4.643 4.509 4.572 43,377 +0.04(+0.89%)
Jan 22, 2007 4.446 4.604 4.360 4.532 50,784 +0.13(+2.84%)
Jan 19, 2007 4.415 4.494 4.375 4.407 69,553 +0.00(+0.00%)
Jan 18, 2007 4.415 4.438 4.344 4.407 105,419 +0.00(+0.00%)
Jan 17, 2007 4.525 4.533 4.375 4.407 149,410 -0.11(-2.44%)
Jan 16, 2007 4.470 4.556 4.391 4.517 167,720 +0.37(+8.92%)
Jan 12, 2007 3.990 4.147 3.982 4.147 101,819 +0.11(+2.73%)
Jan 11, 2007 3.935 4.037 3.919 4.037 78,066 +0.08(+1.99%)
Jan 10, 2007 4.053 4.076 3.935 3.958 174,073 -0.09(-2.33%)
Jan 09, 2007 4.116 4.155 4.029 4.053 98,878 +0.01(+0.19%)
Jan 08, 2007 3.966 4.061 3.935 4.045 319,313 +0.11(+2.80%)
Jan 05, 2007 3.777 3.966 3.777 3.935 101,505 +0.20(+5.26%)
Jan 04, 2007 3.777 3.888 3.738 3.738 35,383 -0.01(-0.21%)
Jan 03, 2007 3.699 3.872 3.691 3.746 74,083 +0.09(+2.37%)
Dec 29, 2006 3.636 3.738 3.620 3.659 34,902 +0.05(+1.31%)
Dec 28, 2006 3.541 3.707 3.533 3.612 86,485 +0.09(+2.46%)
Dec 27, 2006 3.604 3.675 3.518 3.526 53,116 -0.09(-2.61%)
Dec 26, 2006 3.659 3.864 3.620 3.620 61,597 -0.08(-2.13%)
Dec 22, 2006 3.722 3.738 3.659 3.699 21,818 +0.01(+0.21%)
Dec 21, 2006 3.659 3.817 3.659 3.691 118,375 +0.03(+0.86%)
Dec 20, 2006 3.832 3.856 3.659 3.659 207,669 -0.20(-5.10%)
Dec 19, 2006 3.888 3.943 3.825 3.856 32,965 -0.04(-1.01%)
Dec 18, 2006 3.817 3.935 3.817 3.895 91,664 +0.09(+2.48%)
Dec 15, 2006 3.777 3.825 3.699 3.801 116,691 +0.02(+0.42%)
Dec 14, 2006 3.707 3.895 3.651 3.785 39,556 +0.03(+0.84%)
Dec 13, 2006 3.935 4.029 3.746 3.754 32,999 -0.22(-5.54%)
Dec 12, 2006 4.006 4.092 3.950 3.974 17,154 -0.08(-1.94%)
Dec 11, 2006 3.974 4.053 3.848 4.053 31,832 +0.11(+2.79%)
Dec 08, 2006 3.817 4.013 3.817 3.943 118,708 +0.05(+1.21%)
Dec 07, 2006 3.754 4.084 3.754 3.895 81,585 +0.12(+3.13%)
Dec 06, 2006 3.612 3.778 3.596 3.777 145,140 +0.15(+4.12%)
Dec 05, 2006 3.518 3.667 3.510 3.628 155,414 +0.10(+2.90%)
Dec 04, 2006 3.455 3.526 3.415 3.526 44,602 +0.06(+1.59%)
Dec 01, 2006 3.376 3.518 3.360 3.470 80,142 +0.17(+5.25%)
Nov 30, 2006 3.250 3.376 3.250 3.297 52,989 +0.08(+2.44%)
Nov 29, 2006 3.164 3.250 3.164 3.219 14,105 -0.02(-0.49%)
Nov 28, 2006 3.266 3.266 3.234 3.234 5,845 -0.03(-0.96%)
Nov 27, 2006 3.478 3.526 3.234 3.266 21,602 -0.28(-7.78%)
Nov 24, 2006 3.408 3.541 3.408 3.541 6,099 +0.09(+2.74%)
Nov 22, 2006 3.439 3.502 3.431 3.447 6,602 +0.01(+0.23%)
Nov 21, 2006 3.384 3.502 3.368 3.439 33,292 +0.06(+1.63%)
Nov 20, 2006 3.305 3.384 3.297 3.384 21,214 +0.09(+2.87%)
Nov 17, 2006 3.376 3.455 3.250 3.289 90,769 -0.13(-3.69%)
Nov 16, 2006 3.321 3.415 3.289 3.415 62,519 +0.13(+3.83%)
Nov 15, 2006 3.297 3.297 3.227 3.289 32,909 +0.04(+1.21%)
Nov 14, 2006 3.046 3.337 3.014 3.250 197,176 +0.19(+6.17%)
Nov 13, 2006 3.046 3.077 2.990 3.061 114,831 -0.01(-0.26%)
Nov 10, 2006 3.022 3.101 2.967 3.069 286,754 +0.00(+0.00%)
Nov 09, 2006 3.061 3.069 3.006 3.069 33,609 -0.02(-0.51%)
Nov 08, 2006 3.116 3.148 2.904 3.085 68,809 -0.06(-2.00%)
Nov 07, 2006 3.134 3.164 3.108 3.148 107,585 +0.02(+0.50%)
Nov 06, 2006 3.116 3.148 3.069 3.132 147,785 +0.04(+1.43%)
Nov 03, 2006 3.048 3.124 3.030 3.088 155,329 +0.04(+1.40%)
Nov 02, 2006 2.998 3.085 2.990 3.046 265,084 -0.02(-0.77%)
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.