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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2005 4.555 4.563 4.327 4.563 53,899 +0.01(+0.17%)
Aug 30, 2005 4.783 4.783 4.524 4.555 15,761 -0.33(-6.76%)
Aug 29, 2005 4.170 5.011 4.170 4.885 27,039 +0.72(+17.17%)
Aug 26, 2005 4.382 4.689 4.114 4.170 28,181 -0.18(-4.16%)
Aug 25, 2005 4.248 4.413 4.248 4.351 13,600 +0.17(+3.95%)
Aug 24, 2005 4.254 4.319 4.170 4.185 8,262 -0.11(-2.56%)
Aug 23, 2005 4.453 4.453 4.256 4.295 9,317 -0.09(-1.97%)
Aug 22, 2005 4.461 4.484 4.382 4.382 26,057 -0.10(-2.28%)
Aug 19, 2005 4.390 4.571 4.390 4.484 23,070 +0.08(+1.79%)
Aug 18, 2005 4.310 4.406 4.303 4.406 25,206 +0.11(+2.56%)
Aug 17, 2005 4.228 4.390 4.036 4.295 39,226 +0.03(+0.74%)
Aug 16, 2005 4.201 4.264 4.162 4.264 40,929 +0.10(+2.46%)
Aug 15, 2005 4.374 4.500 3.941 4.162 273,036 -0.20(-4.68%)
Aug 12, 2005 4.272 4.366 4.114 4.366 41,984 +0.06(+1.46%)
Aug 11, 2005 4.004 4.303 4.004 4.303 14,470 +0.24(+6.01%)
Aug 10, 2005 3.886 4.083 3.886 4.059 49,884 +0.21(+5.52%)
Aug 09, 2005 3.847 3.847 3.808 3.847 6,355 -0.03(-0.81%)
Aug 08, 2005 3.957 3.957 3.863 3.878 11,757 +0.01(+0.20%)
Aug 05, 2005 4.162 4.272 3.871 3.871 19,282 -0.21(-5.20%)
Aug 04, 2005 4.020 4.217 3.658 4.083 256,990 +0.20(+5.27%)
Aug 03, 2005 3.941 3.973 3.878 3.878 69,786 -0.05(-1.20%)
Aug 02, 2005 4.280 4.280 3.871 3.926 674,028 -0.40(-9.27%)
Aug 01, 2005 4.421 4.618 4.311 4.327 46,783 -0.10(-2.31%)
Jul 29, 2005 4.587 4.587 4.319 4.429 18,780 -0.07(-1.57%)
Jul 28, 2005 4.571 4.618 4.453 4.500 7,499 -0.07(-1.55%)
Jul 27, 2005 4.744 4.752 4.429 4.571 61,014 -0.11(-2.35%)
Jul 26, 2005 4.626 4.720 4.602 4.681 177,581 +0.10(+2.23%)
Jul 25, 2005 4.437 4.587 4.437 4.579 47,882 +0.15(+3.37%)
Jul 22, 2005 4.351 4.429 4.225 4.429 62,687 -0.02(-0.35%)
Jul 21, 2005 4.476 4.484 4.295 4.445 28,189 +0.04(+0.89%)
Jul 20, 2005 4.563 4.563 4.382 4.406 59,742 -0.16(-3.45%)
Jul 19, 2005 4.484 4.571 4.421 4.563 25,231 +0.07(+1.58%)
Jul 18, 2005 4.303 4.524 4.303 4.492 20,973 +0.09(+1.96%)
Jul 15, 2005 4.594 4.594 4.280 4.406 315,119 -0.13(-2.95%)
Jul 14, 2005 4.783 4.783 4.539 4.539 55,321 -0.24(-5.10%)
Jul 13, 2005 4.823 4.854 4.767 4.783 28,218 -0.02(-0.33%)
Jul 12, 2005 4.712 4.815 4.649 4.799 21,389 +0.17(+3.74%)
Jul 11, 2005 4.665 4.925 4.610 4.626 87,359 -0.09(-1.84%)
Jul 08, 2005 4.705 4.744 4.618 4.712 38,324 -0.02(-0.50%)
Jul 07, 2005 4.697 4.767 4.665 4.736 8,262 -0.01(-0.17%)
Jul 06, 2005 4.681 4.744 4.618 4.744 35,531 +0.09(+2.03%)
Jul 05, 2005 4.705 4.752 4.602 4.649 18,431 -0.02(-0.34%)
Jul 01, 2005 4.878 4.878 4.610 4.665 61,267 -0.21(-4.35%)
Jun 30, 2005 4.602 4.901 4.563 4.878 31,800 +0.30(+6.53%)
Jun 29, 2005 4.563 4.610 4.539 4.579 19,190 +0.07(+1.57%)
Jun 28, 2005 4.516 4.587 4.508 4.508 29,505 +0.00(+0.00%)
Jun 27, 2005 4.539 4.571 4.476 4.508 33,254 -0.02(-0.52%)
Jun 24, 2005 4.429 4.547 4.288 4.531 699,870 +0.06(+1.23%)
Jun 23, 2005 4.591 4.665 4.319 4.476 99,727 -0.09(-2.07%)
Jun 22, 2005 4.697 4.799 4.571 4.571 34,560 -0.07(-1.53%)
Jun 21, 2005 4.587 4.665 4.461 4.642 29,093 +0.03(+0.68%)
Jun 20, 2005 4.689 4.728 4.602 4.610 18,020 -0.04(-0.85%)
Jun 17, 2005 4.406 4.838 4.343 4.649 101,080 +0.11(+2.43%)
Jun 16, 2005 4.469 4.539 4.406 4.539 23,424 +0.12(+2.67%)
Jun 15, 2005 4.492 4.594 4.358 4.421 57,318 -0.01(-0.18%)
Jun 14, 2005 4.429 4.476 4.374 4.429 41,838 +0.06(+1.26%)
Jun 13, 2005 4.319 4.429 4.256 4.374 75,758 +0.02(+0.54%)
Jun 10, 2005 4.343 4.398 4.240 4.351 73,162 +0.00(+0.00%)
Jun 09, 2005 4.170 4.406 4.138 4.351 45,950 +0.02(+0.55%)
Jun 08, 2005 4.335 4.351 4.248 4.327 67,670 -0.01(-0.18%)
Jun 07, 2005 4.319 4.531 4.209 4.335 45,031 +0.08(+1.85%)
Jun 06, 2005 4.374 4.445 4.217 4.256 34,382 -0.14(-3.22%)
Jun 03, 2005 4.390 4.681 4.358 4.398 72,387 +0.05(+1.09%)
Jun 02, 2005 4.225 4.398 4.225 4.351 22,016 +0.02(+0.36%)
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.