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 )

164.30 +2.65 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2004 8.940 9.207 8.869 9.199 167,989 +0.28(+3.09%)
May 27, 2004 8.743 9.050 8.656 8.924 118,431 +0.09(+0.98%)
May 26, 2004 9.081 9.318 8.759 8.837 148,166 -0.02(-0.18%)
May 25, 2004 8.318 8.853 7.862 8.853 314,377 +0.50(+6.03%)
May 24, 2004 8.294 8.397 8.255 8.350 37,105 +0.02(+0.19%)
May 21, 2004 8.145 8.712 8.137 8.334 88,315 +0.21(+2.62%)
May 20, 2004 8.090 8.169 7.948 8.121 49,177 +0.00(+0.00%)
May 19, 2004 8.279 8.279 8.066 8.121 36,850 -0.10(-1.24%)
May 18, 2004 8.279 8.373 8.113 8.224 38,757 +0.12(+1.46%)
May 17, 2004 8.263 8.263 8.027 8.106 32,911 -0.17(-2.00%)
May 14, 2004 8.609 8.609 8.239 8.271 44,602 -0.35(-4.02%)
May 13, 2004 8.664 9.081 8.578 8.617 98,481 -0.07(-0.82%)
May 12, 2004 8.767 8.963 8.633 8.688 131,901 +0.03(+0.36%)
May 11, 2004 8.680 8.987 8.656 8.656 104,834 +0.08(+0.92%)
May 10, 2004 8.900 8.900 8.420 8.578 169,768 -0.31(-3.54%)
May 07, 2004 9.247 9.876 8.893 8.893 301,161 -0.50(-5.28%)
May 06, 2004 9.483 9.711 9.286 9.388 31,768 -0.06(-0.67%)
May 05, 2004 9.262 9.459 9.239 9.451 8,767 +0.16(+1.69%)
May 04, 2004 9.569 9.569 9.050 9.294 42,823 -0.24(-2.56%)
May 03, 2004 9.837 9.837 9.459 9.538 62,773 -0.15(-1.54%)
Apr 30, 2004 9.593 9.750 9.483 9.687 34,055 +0.08(+0.82%)
Apr 29, 2004 9.255 9.632 9.255 9.609 85,900 +0.17(+1.75%)
Apr 28, 2004 9.916 10.36 9.247 9.443 95,939 -0.26(-2.68%)
Apr 27, 2004 9.750 9.876 9.569 9.703 39,011 +0.13(+1.31%)
Apr 26, 2004 9.853 9.853 9.538 9.577 23,508 -0.06(-0.65%)
Apr 23, 2004 9.640 9.979 9.325 9.640 119,448 -0.20(-2.00%)
Apr 22, 2004 9.561 10.07 8.893 9.837 30,370 +0.08(+0.81%)
Apr 21, 2004 9.522 9.805 9.522 9.758 36,215 +0.03(+0.32%)
Apr 20, 2004 9.759 10.16 9.522 9.727 259,608 -0.20(-1.98%)
Apr 19, 2004 9.892 9.963 9.892 9.923 18,171 +0.09(+0.88%)
Apr 16, 2004 9.561 9.876 9.561 9.837 119,066 +0.18(+1.87%)
Apr 15, 2004 9.821 9.876 9.656 9.656 73,447 -0.12(-1.21%)
Apr 14, 2004 9.632 9.821 9.514 9.774 88,950 +0.14(+1.47%)
Apr 13, 2004 9.561 9.774 9.491 9.632 29,480 +0.10(+1.07%)
Apr 12, 2004 9.475 9.554 9.475 9.530 16,265 +0.19(+2.02%)
Apr 08, 2004 9.483 9.499 9.333 9.341 24,906 -0.11(-1.17%)
Apr 07, 2004 9.451 9.459 9.333 9.451 17,408 +0.02(+0.25%)
Apr 06, 2004 9.349 9.451 9.333 9.428 20,458 +0.08(+0.84%)
Apr 05, 2004 9.262 9.412 9.262 9.349 48,160 +0.14(+1.54%)
Apr 02, 2004 9.286 9.286 9.129 9.207 94,033 -0.06(-0.68%)
Apr 01, 2004 9.286 9.325 9.089 9.270 122,497 +0.07(+0.77%)
Mar 31, 2004 8.814 9.310 8.633 9.199 246,901 +0.39(+4.38%)
Mar 30, 2004 8.562 8.971 8.444 8.814 141,558 +0.24(+2.85%)
Mar 29, 2004 8.656 8.971 8.570 8.570 205,476 -0.09(-1.00%)
Mar 26, 2004 8.585 8.885 8.538 8.656 338,139 +0.24(+2.80%)
Mar 25, 2004 9.042 9.089 8.365 8.420 453,648 -0.79(-8.63%)
Mar 24, 2004 9.443 9.539 9.113 9.215 190,735 -0.30(-3.14%)
Mar 23, 2004 9.774 9.800 9.428 9.514 24,524 -0.16(-1.63%)
Mar 22, 2004 9.916 9.916 9.624 9.672 6,353 -0.13(-1.29%)
Mar 19, 2004 9.837 9.837 9.695 9.798 24,397 +0.04(+0.40%)
Mar 18, 2004 9.742 10.03 9.640 9.758 55,784 -0.08(-0.80%)
Mar 17, 2004 9.837 9.931 9.727 9.837 17,790 +0.06(+0.56%)
Mar 16, 2004 9.931 10.03 9.719 9.782 36,596 +0.06(+0.65%)
Mar 15, 2004 10.10 10.10 9.711 9.719 50,066 -0.29(-2.91%)
Mar 12, 2004 10.14 10.31 9.892 10.01 39,519 -0.02(-0.24%)
Mar 11, 2004 10.21 10.21 9.836 10.03 53,878 -0.16(-1.54%)
Mar 10, 2004 10.11 10.21 10.10 10.19 72,939 +0.07(+0.70%)
Mar 09, 2004 10.18 10.23 10.10 10.12 86,663 -0.10(-1.00%)
Mar 08, 2004 10.21 10.27 10.15 10.22 28,972 +0.10(+1.01%)
Mar 05, 2004 10.23 10.23 10.05 10.12 16,519 -0.07(-0.69%)
Mar 04, 2004 10.23 10.27 10.19 10.19 27,447 -0.02(-0.23%)
Mar 03, 2004 10.15 10.29 10.14 10.21 32,911 +0.14(+1.41%)
Mar 02, 2004 10.32 10.32 10.03 10.07 583,135 -0.16(-1.54%)
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.