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 )

163.24 +1.06 (+0.65%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 22, 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 (%)
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%)
Sep 01, 2005 4.479 4.604 4.479 4.604 13,614 +0.09(+1.90%)
Aug 31, 2005 4.511 4.518 4.285 4.518 54,429 +0.01(+0.17%)
Aug 30, 2005 4.737 4.737 4.479 4.511 15,916 -0.33(-6.76%)
Aug 29, 2005 4.129 4.963 4.129 4.838 27,305 +0.71(+17.17%)
Aug 26, 2005 4.339 4.643 4.074 4.129 28,459 -0.18(-4.16%)
Aug 25, 2005 4.207 4.370 4.207 4.308 13,734 +0.16(+3.95%)
Aug 24, 2005 4.212 4.277 4.129 4.144 8,343 -0.11(-2.56%)
Aug 23, 2005 4.409 4.409 4.215 4.254 9,408 -0.09(-1.97%)
Aug 22, 2005 4.417 4.441 4.339 4.339 26,314 -0.10(-2.28%)
Aug 19, 2005 4.347 4.526 4.347 4.441 23,297 +0.08(+1.79%)
Aug 18, 2005 4.268 4.363 4.261 4.363 25,454 +0.11(+2.56%)
Aug 17, 2005 4.187 4.347 3.996 4.254 39,612 +0.03(+0.74%)
Aug 16, 2005 4.160 4.222 4.121 4.222 41,332 +0.10(+2.46%)
Aug 15, 2005 4.331 4.456 3.903 4.121 275,724 -0.20(-4.68%)
Aug 12, 2005 4.230 4.324 4.074 4.324 42,398 +0.06(+1.46%)
Aug 11, 2005 3.965 4.261 3.965 4.261 14,612 +0.24(+6.01%)
Aug 10, 2005 3.848 4.043 3.848 4.020 50,375 +0.21(+5.52%)
Aug 09, 2005 3.810 3.810 3.771 3.810 6,418 -0.03(-0.81%)
Aug 08, 2005 3.919 3.919 3.825 3.841 11,873 +0.01(+0.20%)
Aug 05, 2005 4.121 4.230 3.833 3.833 19,472 -0.21(-5.20%)
Aug 04, 2005 3.981 4.176 3.623 4.043 259,520 +0.20(+5.27%)
Aug 03, 2005 3.903 3.934 3.841 3.841 70,473 -0.05(-1.20%)
Aug 02, 2005 4.238 4.238 3.833 3.887 680,664 -0.40(-9.27%)
Aug 01, 2005 4.378 4.573 4.269 4.285 47,243 -0.10(-2.31%)
Jul 29, 2005 4.542 4.542 4.277 4.386 18,965 -0.07(-1.57%)
Jul 28, 2005 4.526 4.573 4.409 4.456 7,573 -0.07(-1.55%)
Jul 27, 2005 4.698 4.705 4.386 4.526 61,615 -0.11(-2.35%)
Jul 26, 2005 4.581 4.674 4.557 4.635 179,329 +0.10(+2.23%)
Jul 25, 2005 4.394 4.542 4.394 4.534 48,354 +0.15(+3.37%)
Jul 22, 2005 4.308 4.386 4.183 4.386 63,304 -0.02(-0.35%)
Jul 21, 2005 4.433 4.441 4.254 4.402 28,467 +0.04(+0.89%)
Jul 20, 2005 4.518 4.518 4.339 4.363 60,330 -0.16(-3.45%)
Jul 19, 2005 4.441 4.526 4.378 4.518 25,480 +0.07(+1.58%)
Jul 18, 2005 4.261 4.479 4.261 4.448 21,179 +0.09(+1.96%)
Jul 15, 2005 4.550 4.550 4.238 4.363 318,221 -0.13(-2.95%)
Jul 14, 2005 4.737 4.737 4.495 4.495 55,866 -0.24(-5.10%)
Jul 13, 2005 4.776 4.807 4.721 4.737 28,496 -0.02(-0.33%)
Jul 12, 2005 4.666 4.768 4.604 4.752 21,599 +0.17(+3.74%)
Jul 11, 2005 4.620 4.877 4.565 4.581 88,219 -0.09(-1.84%)
Jul 08, 2005 4.659 4.698 4.573 4.666 38,701 -0.02(-0.50%)
Jul 07, 2005 4.651 4.721 4.620 4.690 8,343 -0.01(-0.17%)
Jul 06, 2005 4.635 4.698 4.573 4.698 35,881 +0.09(+2.03%)
Jul 05, 2005 4.659 4.705 4.557 4.604 18,612 -0.02(-0.34%)
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.