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 )

174.30 -5.39 (-3.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Mar 31, 2005 5.498 5.514 5.350 5.491 58,378 +0.05(+0.86%)
Mar 30, 2005 5.522 5.607 5.343 5.444 96,545 -0.07(-1.27%)
Mar 29, 2005 5.529 5.529 5.374 5.514 44,699 +0.04(+0.71%)
Mar 28, 2005 5.491 5.491 5.350 5.475 61,851 +0.00(+0.00%)
Mar 24, 2005 5.491 5.491 5.397 5.475 114,604 +0.06(+1.15%)
Mar 23, 2005 5.491 5.600 5.374 5.413 126,756 -0.13(-2.39%)
Mar 22, 2005 5.452 5.802 5.420 5.545 155,723 +0.12(+2.30%)
Mar 21, 2005 5.428 5.483 5.350 5.420 140,455 -0.02(-0.43%)
Mar 18, 2005 5.724 5.771 5.374 5.444 153,885 -0.19(-3.32%)
Mar 17, 2005 5.748 5.833 5.529 5.631 26,077 -0.02(-0.28%)
Mar 16, 2005 5.857 5.942 5.615 5.646 33,929 -0.28(-4.73%)
Mar 15, 2005 6.230 6.308 5.864 5.927 5,059 -0.19(-3.06%)
Mar 14, 2005 6.090 6.230 6.075 6.114 44,449 +0.06(+1.03%)
Mar 11, 2005 6.215 6.269 6.012 6.051 14,830 -0.14(-2.26%)
Mar 10, 2005 5.973 6.301 5.973 6.191 46,326 +0.20(+3.38%)
Mar 09, 2005 6.036 6.153 5.888 5.989 75,804 -0.04(-0.65%)
Mar 08, 2005 5.934 6.129 5.849 6.028 155,668 +0.07(+1.18%)
Mar 07, 2005 6.215 6.230 5.849 5.958 181,305 -0.25(-4.01%)
Mar 04, 2005 6.316 6.324 6.168 6.207 79,000 +0.05(+0.76%)
Mar 03, 2005 6.137 6.308 6.082 6.160 71,078 -0.13(-2.10%)
Mar 02, 2005 6.308 6.371 6.215 6.293 66,742 -0.05(-0.74%)
Mar 01, 2005 6.114 6.425 5.927 6.339 114,287 +0.19(+3.04%)
Feb 28, 2005 6.308 6.308 6.059 6.153 153,430 -0.16(-2.47%)
Feb 25, 2005 6.293 6.363 6.121 6.308 215,111 +0.02(+0.37%)
Feb 24, 2005 6.075 6.371 5.934 6.285 277,967 +0.17(+2.80%)
Feb 23, 2005 6.215 6.269 6.090 6.114 64,061 -0.06(-1.01%)
Feb 22, 2005 6.191 6.339 6.106 6.176 25,233 -0.06(-1.00%)
Feb 18, 2005 6.332 6.355 6.208 6.238 38,087 -0.03(-0.50%)
Feb 17, 2005 6.417 6.464 6.191 6.269 139,962 -0.16(-2.48%)
Feb 16, 2005 6.690 6.698 6.293 6.429 107,515 -0.30(-4.46%)
Feb 15, 2005 6.916 7.220 6.705 6.729 79,645 -0.02(-0.35%)
Feb 14, 2005 6.558 7.173 6.558 6.752 28,384 +0.17(+2.60%)
Feb 11, 2005 6.705 6.713 6.417 6.581 64,080 -0.25(-3.65%)
Feb 10, 2005 6.651 6.947 6.651 6.830 12,728 +0.13(+1.98%)
Feb 09, 2005 6.908 6.931 6.682 6.698 17,818 -0.16(-2.27%)
Feb 08, 2005 6.620 6.892 6.620 6.853 13,034 +0.08(+1.15%)
Feb 07, 2005 6.752 6.869 6.612 6.776 33,437 +0.09(+1.28%)
Feb 04, 2005 6.550 6.760 6.495 6.690 23,207 +0.19(+3.00%)
Feb 03, 2005 6.760 6.822 6.472 6.495 97,890 -0.16(-2.34%)
Feb 02, 2005 6.768 6.768 6.495 6.651 12,605 +0.00(+0.00%)
Feb 01, 2005 6.729 6.744 6.550 6.651 10,458 -0.08(-1.16%)
Jan 31, 2005 6.620 6.744 6.480 6.729 24,356 +0.01(+0.12%)
Jan 28, 2005 6.916 6.916 6.573 6.721 36,730 -0.23(-3.25%)
Jan 27, 2005 6.978 7.009 6.752 6.947 27,680 +0.00(+0.00%)
Jan 26, 2005 7.048 7.048 6.939 6.947 29,795 -0.03(-0.45%)
Jan 25, 2005 6.939 7.033 6.892 6.978 13,048 +0.12(+1.70%)
Jan 24, 2005 6.924 6.939 6.807 6.861 8,849 -0.03(-0.45%)
Jan 21, 2005 6.721 6.908 6.604 6.892 22,781 +0.18(+2.67%)
Jan 20, 2005 6.698 6.713 6.168 6.713 32,616 +0.02(+0.23%)
Jan 19, 2005 6.791 6.892 6.542 6.698 48,317 -0.06(-0.92%)
Jan 18, 2005 6.729 6.890 6.565 6.760 37,097 +0.02(+0.35%)
Jan 14, 2005 6.822 6.916 6.737 6.737 14,748 -0.01(-0.12%)
Jan 13, 2005 6.924 6.939 6.698 6.744 34,396 -0.18(-2.59%)
Jan 12, 2005 6.924 6.931 6.659 6.924 23,649 +0.03(+0.45%)
Jan 11, 2005 6.720 6.931 6.550 6.892 22,627 +0.04(+0.57%)
Jan 10, 2005 6.924 6.955 6.768 6.853 16,172 +0.03(+0.46%)
Jan 07, 2005 6.955 6.962 6.667 6.822 35,074 -0.05(-0.68%)
Jan 06, 2005 6.853 6.947 6.815 6.869 7,157 -0.02(-0.23%)
Jan 05, 2005 7.157 7.445 6.698 6.885 128,971 -0.12(-1.67%)
Jan 04, 2005 7.009 7.040 6.877 7.001 20,472 -0.02(-0.22%)
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.