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 )

160.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2004 7.804 7.859 7.631 7.726 56,183 -0.14(-1.80%)
Jul 29, 2004 7.879 7.899 7.631 7.867 37,624 +0.00(+0.00%)
Jul 28, 2004 7.914 8.017 7.836 7.867 43,980 -0.14(-1.77%)
Jul 27, 2004 8.128 8.284 7.883 8.009 53,768 -0.13(-1.64%)
Jul 26, 2004 8.253 8.355 7.930 8.142 40,675 -0.17(-1.99%)
Jul 23, 2004 8.316 8.559 8.127 8.308 53,259 +0.04(+0.48%)
Jul 22, 2004 8.300 8.481 8.072 8.268 48,048 -0.11(-1.31%)
Jul 21, 2004 8.496 8.575 8.268 8.378 27,456 +0.01(+0.09%)
Jul 20, 2004 8.386 8.536 7.969 8.371 101,434 -0.04(-0.47%)
Jul 19, 2004 8.316 8.567 8.316 8.410 36,226 +0.02(+0.19%)
Jul 16, 2004 8.339 8.536 8.339 8.394 24,278 +0.01(+0.09%)
Jul 15, 2004 8.520 8.567 8.017 8.386 38,133 +0.04(+0.47%)
Jul 14, 2004 8.496 8.614 8.268 8.347 23,134 -0.16(-1.85%)
Jul 13, 2004 8.371 8.614 8.371 8.504 19,066 +0.00(+0.00%)
Jul 12, 2004 8.434 8.646 8.182 8.504 42,582 +0.03(+0.37%)
Jul 09, 2004 8.316 8.575 8.292 8.473 19,956 +0.08(+0.94%)
Jul 08, 2004 8.426 8.630 8.221 8.394 60,250 -0.09(-1.02%)
Jul 07, 2004 8.386 8.567 8.253 8.481 32,286 -0.04(-0.46%)
Jul 06, 2004 8.626 8.701 8.520 8.520 72,834 -0.13(-1.46%)
Jul 02, 2004 8.268 8.725 8.268 8.646 87,198 +0.14(+1.67%)
Jul 01, 2004 8.748 8.819 8.410 8.504 147,957 -0.23(-2.61%)
Jun 30, 2004 8.418 8.788 8.418 8.732 50,463 +0.26(+3.06%)
Jun 29, 2004 8.591 8.662 8.127 8.473 57,962 +0.05(+0.56%)
Jun 28, 2004 8.386 8.803 8.127 8.426 232,359 -0.12(-1.38%)
Jun 25, 2004 8.898 9.197 6.801 8.544 811,606 -0.46(-5.07%)
Jun 24, 2004 8.961 9.126 8.882 9.000 20,337 -0.17(-1.80%)
Jun 23, 2004 8.898 9.244 8.890 9.165 86,562 +0.36(+4.11%)
Jun 22, 2004 8.740 8.913 8.725 8.803 74,360 +0.22(+2.57%)
Jun 21, 2004 8.685 8.764 8.583 8.583 29,998 -0.10(-1.18%)
Jun 18, 2004 8.473 8.772 8.410 8.685 49,700 +0.24(+2.89%)
Jun 17, 2004 8.473 8.504 8.441 8.441 22,371 -0.04(-0.46%)
Jun 16, 2004 8.496 8.575 8.331 8.481 48,810 -0.02(-0.19%)
Jun 15, 2004 8.575 8.575 8.261 8.496 47,539 -0.03(-0.37%)
Jun 14, 2004 8.512 8.693 8.339 8.528 36,608 +0.07(+0.84%)
Jun 10, 2004 8.607 8.693 8.316 8.457 50,081 -0.15(-1.74%)
Jun 09, 2004 8.371 8.803 8.371 8.607 25,803 +0.11(+1.30%)
Jun 08, 2004 8.677 8.677 8.308 8.496 26,184 -0.29(-3.31%)
Jun 07, 2004 8.811 8.851 8.575 8.788 92,410 +0.02(+0.18%)
Jun 04, 2004 8.568 8.898 8.567 8.772 151,135 +0.05(+0.54%)
Jun 03, 2004 8.898 8.937 8.481 8.725 208,081 -0.27(-2.97%)
Jun 02, 2004 8.976 9.087 8.780 8.992 269,094 -0.04(-0.44%)
Jun 01, 2004 9.071 9.071 8.906 9.031 132,577 -0.17(-1.80%)
May 28, 2004 8.937 9.205 8.866 9.197 168,041 +0.28(+3.09%)
May 27, 2004 8.740 9.047 8.654 8.921 118,467 +0.09(+0.98%)
May 26, 2004 9.079 9.315 8.756 8.835 148,211 -0.02(-0.18%)
May 25, 2004 8.316 8.851 7.859 8.851 314,473 +0.50(+6.03%)
May 24, 2004 8.292 8.394 8.253 8.347 37,116 +0.02(+0.19%)
May 21, 2004 8.142 8.709 8.135 8.331 88,342 +0.21(+2.62%)
May 20, 2004 8.087 8.166 7.946 8.119 49,192 +0.00(+0.00%)
May 19, 2004 8.276 8.276 8.064 8.119 36,862 -0.10(-1.24%)
May 18, 2004 8.276 8.371 8.111 8.221 38,768 +0.12(+1.46%)
May 17, 2004 8.260 8.260 8.024 8.103 32,921 -0.17(-2.00%)
May 14, 2004 8.607 8.607 8.237 8.268 44,616 -0.35(-4.02%)
May 13, 2004 8.662 9.079 8.575 8.614 98,511 -0.07(-0.82%)
May 12, 2004 8.764 8.961 8.630 8.685 131,941 +0.03(+0.36%)
May 11, 2004 8.677 8.984 8.654 8.654 104,866 +0.08(+0.92%)
May 10, 2004 8.898 8.898 8.418 8.575 169,820 -0.31(-3.54%)
May 07, 2004 9.244 9.873 8.890 8.890 301,254 -0.50(-5.28%)
May 06, 2004 9.480 9.708 9.283 9.385 31,777 -0.06(-0.67%)
May 05, 2004 9.260 9.456 9.236 9.448 8,770 +0.16(+1.69%)
May 04, 2004 9.566 9.566 9.047 9.291 42,836 -0.24(-2.56%)
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.