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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 3.358 3.521 3.334 3.389 53,935 +0.08(+2.35%)
Nov 29, 2005 3.397 3.428 3.311 3.311 54,524 -0.04(-1.16%)
Nov 28, 2005 3.420 3.451 3.350 3.350 113,661 -0.08(-2.25%)
Nov 25, 2005 3.428 3.451 3.389 3.427 22,335 +0.01(+0.21%)
Nov 23, 2005 3.342 3.451 3.342 3.420 58,084 -0.02(-0.68%)
Nov 22, 2005 3.365 3.662 3.365 3.443 83,749 +0.04(+1.14%)
Nov 21, 2005 3.404 3.506 3.389 3.404 33,587 +0.01(+0.23%)
Nov 18, 2005 3.311 3.404 3.249 3.397 70,476 +0.09(+2.59%)
Nov 17, 2005 3.373 3.506 3.311 3.311 50,061 -0.12(-3.41%)
Nov 16, 2005 3.420 3.646 3.373 3.428 588,802 +0.02(+0.69%)
Nov 15, 2005 3.365 3.654 3.186 3.404 76,588 -0.02(-0.68%)
Nov 14, 2005 3.451 3.467 3.311 3.428 92,421 -0.04(-1.12%)
Nov 11, 2005 3.467 3.467 3.436 3.467 513 -0.04(-1.11%)
Nov 10, 2005 3.436 3.506 3.342 3.506 12,125 +0.00(+0.00%)
Nov 09, 2005 3.506 3.552 3.459 3.506 92,036 +0.00(+0.00%)
Nov 08, 2005 3.607 3.685 3.467 3.506 308,802 -0.03(-0.88%)
Nov 07, 2005 3.233 3.584 3.233 3.537 72,899 +0.30(+9.40%)
Nov 04, 2005 3.381 3.381 3.233 3.233 51,858 -0.10(-3.04%)
Nov 03, 2005 3.420 3.428 3.217 3.334 112,439 -0.06(-1.83%)
Nov 02, 2005 3.662 3.662 3.319 3.397 75,605 -0.07(-2.02%)
Nov 01, 2005 3.646 3.755 3.412 3.467 54,561 -0.15(-4.09%)
Oct 31, 2005 3.412 3.615 3.303 3.615 70,663 +0.16(+4.50%)
Oct 28, 2005 3.489 3.489 3.428 3.459 15,526 -0.02(-0.45%)
Oct 27, 2005 3.475 3.482 3.436 3.475 11,284 +0.01(+0.22%)
Oct 26, 2005 3.662 3.662 3.412 3.467 35,974 -0.19(-5.32%)
Oct 25, 2005 3.810 3.810 3.576 3.662 26,442 -0.18(-4.67%)
Oct 24, 2005 3.919 3.919 3.740 3.841 11,039 -0.05(-1.40%)
Oct 21, 2005 3.934 3.934 3.895 3.895 31,063 +0.04(+1.01%)
Oct 20, 2005 3.934 3.942 3.669 3.856 10,030 -0.07(-1.79%)
Oct 19, 2005 3.615 3.926 3.615 3.926 8,315 +0.29(+7.92%)
Oct 18, 2005 3.732 3.981 3.506 3.638 64,910 -0.17(-4.50%)
Oct 17, 2005 3.887 4.082 3.560 3.810 38,575 +0.11(+2.95%)
Oct 14, 2005 4.067 4.067 3.693 3.700 72,417 -0.32(-7.93%)
Oct 13, 2005 3.965 4.067 3.965 4.019 7,409 +0.11(+2.77%)
Oct 12, 2005 3.934 3.934 3.895 3.911 513 +0.03(+0.80%)
Oct 11, 2005 4.129 4.129 3.747 3.880 36,324 -0.23(-5.68%)
Oct 10, 2005 4.129 4.129 4.113 4.113 26,414 -0.02(-0.38%)
Oct 07, 2005 4.137 4.456 4.106 4.129 16,340 -0.03(-0.75%)
Oct 06, 2005 4.137 4.239 4.137 4.160 5,519 +0.01(+0.19%)
Oct 05, 2005 4.316 4.386 4.129 4.152 78,464 -0.25(-5.66%)
Oct 04, 2005 4.472 4.472 4.355 4.402 46,562 +0.09(+1.99%)
Oct 03, 2005 4.441 4.589 4.308 4.316 20,205 -0.15(-3.32%)
Sep 30, 2005 4.550 4.550 4.316 4.464 22,863 -0.02(-0.35%)
Sep 29, 2005 4.378 4.479 4.230 4.479 23,137 +0.00(+0.00%)
Sep 28, 2005 4.324 4.550 4.324 4.479 12,354 +0.19(+4.55%)
Sep 27, 2005 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
Sep 26, 2005 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
Sep 23, 2005 4.285 4.316 4.277 4.285 898 +0.10(+2.42%)
Sep 22, 2005 4.176 4.215 4.160 4.183 5,588 +0.05(+1.32%)
Sep 21, 2005 4.199 4.199 4.129 4.129 9,242 -0.02(-0.56%)
Sep 20, 2005 4.261 4.300 4.152 4.152 8,317 +0.02(+0.57%)
Sep 19, 2005 4.246 4.246 4.129 4.129 4,390 -0.03(-0.75%)
Sep 16, 2005 4.152 4.183 4.129 4.160 12,001 +0.02(+0.38%)
Sep 15, 2005 4.137 4.183 4.129 4.144 17,291 +0.02(+0.38%)
Sep 14, 2005 4.129 4.176 4.129 4.129 151,853 -0.04(-0.93%)
Sep 13, 2005 4.285 4.300 4.168 4.168 18,480 -0.14(-3.26%)
Sep 12, 2005 4.378 4.394 4.308 4.308 6,739 -0.01(-0.18%)
Sep 09, 2005 4.441 4.441 4.230 4.316 50,874 -0.12(-2.81%)
Sep 08, 2005 4.479 4.479 4.394 4.441 8,471 +0.01(+0.18%)
Sep 07, 2005 4.409 4.456 4.347 4.433 17,280 -0.05(-1.22%)
Sep 06, 2005 4.518 4.550 4.425 4.487 10,238 -0.01(-0.17%)
Sep 02, 2005 4.495 4.550 4.425 4.495 7,188 -0.11(-2.37%)
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.