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 )

160.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 8.003 8.334 7.799 8.066 565,083 +0.10(+1.28%)
Jul 30, 2007 7.917 8.137 7.696 7.964 176,145 +0.06(+0.80%)
Jul 27, 2007 8.279 8.373 7.744 7.901 222,527 -0.37(-4.47%)
Jul 26, 2007 8.719 8.987 8.175 8.271 288,530 -0.55(-6.24%)
Jul 25, 2007 9.239 9.585 8.751 8.822 255,734 -0.39(-4.19%)
Jul 24, 2007 9.703 9.752 9.050 9.207 261,560 -0.59(-6.02%)
Jul 23, 2007 9.955 10.09 9.742 9.798 256,752 -0.14(-1.43%)
Jul 20, 2007 10.07 10.08 9.373 9.939 286,264 -0.16(-1.56%)
Jul 19, 2007 10.17 10.39 10.05 10.10 225,993 +0.10(+1.02%)
Jul 18, 2007 10.23 10.39 9.923 9.994 158,707 -0.31(-3.05%)
Jul 17, 2007 10.32 10.44 10.27 10.31 266,413 -0.02(-0.15%)
Jul 16, 2007 10.38 10.69 10.12 10.32 208,576 -0.01(-0.08%)
Jul 13, 2007 10.80 10.84 10.31 10.33 247,474 -0.54(-4.92%)
Jul 12, 2007 10.98 11.13 10.82 10.87 177,695 -0.08(-0.72%)
Jul 11, 2007 11.10 11.23 10.86 10.95 251,237 -0.15(-1.35%)
Jul 10, 2007 11.39 11.65 11.09 11.10 79,229 -0.42(-3.62%)
Jul 09, 2007 11.72 11.78 11.30 11.51 165,285 -0.24(-2.08%)
Jul 06, 2007 11.69 11.95 11.69 11.76 202,935 +0.00(+0.00%)
Jul 05, 2007 11.47 12.13 11.41 11.76 181,897 +0.29(+2.54%)
Jul 03, 2007 10.85 11.51 10.83 11.47 99,600 +0.63(+5.81%)
Jul 02, 2007 10.36 10.88 10.36 10.84 327,925 +0.50(+4.79%)
Jun 29, 2007 10.45 10.86 10.32 10.34 191,795 -0.03(-0.30%)
Jun 28, 2007 10.60 10.61 10.30 10.37 93,052 -0.27(-2.52%)
Jun 27, 2007 10.82 10.82 10.43 10.64 82,717 -0.21(-1.96%)
Jun 26, 2007 10.64 11.04 10.49 10.85 106,365 +0.31(+2.91%)
Jun 25, 2007 10.84 10.97 10.52 10.55 170,052 -0.33(-3.04%)
Jun 22, 2007 11.31 11.31 10.88 10.88 1,354,878 -0.42(-3.69%)
Jun 21, 2007 11.17 11.49 11.10 11.29 207,825 +0.09(+0.77%)
Jun 20, 2007 11.37 11.44 11.11 11.21 133,171 -0.07(-0.63%)
Jun 19, 2007 10.81 11.37 10.70 11.28 111,696 +0.46(+4.22%)
Jun 18, 2007 10.45 10.84 10.43 10.82 124,912 +0.31(+3.00%)
Jun 15, 2007 10.40 10.58 10.20 10.51 92,889 +0.20(+1.91%)
Jun 14, 2007 10.45 10.66 10.15 10.31 193,912 -0.17(-1.65%)
Jun 13, 2007 10.10 10.56 10.06 10.48 114,873 +0.38(+3.74%)
Jun 12, 2007 10.47 10.66 9.955 10.10 187,431 -0.44(-4.18%)
Jun 11, 2007 10.81 10.89 10.52 10.55 88,765 -0.27(-2.47%)
Jun 08, 2007 10.88 11.04 10.65 10.81 84,993 -0.11(-1.01%)
Jun 07, 2007 10.98 10.98 10.82 10.92 67,049 -0.11(-1.00%)
Jun 06, 2007 11.06 11.21 11.03 11.03 54,680 -0.12(-1.06%)
Jun 05, 2007 11.40 11.40 11.02 11.15 79,725 -0.24(-2.14%)
Jun 04, 2007 11.32 11.44 11.25 11.40 96,911 +0.13(+1.12%)
Jun 01, 2007 11.07 11.46 11.07 11.27 79,774 +0.22(+1.99%)
May 31, 2007 11.32 11.43 11.05 11.05 151,303 -0.22(-1.96%)
May 30, 2007 11.36 11.48 10.99 11.27 113,676 -0.20(-1.72%)
May 29, 2007 11.49 11.68 11.34 11.47 88,307 -0.04(-0.34%)
May 25, 2007 11.41 11.65 11.35 11.51 82,691 +0.10(+0.90%)
May 24, 2007 11.82 11.91 11.35 11.40 129,111 -0.39(-3.27%)
May 23, 2007 11.73 11.88 11.60 11.79 127,504 +0.16(+1.35%)
May 22, 2007 11.28 11.88 11.28 11.63 217,922 +0.38(+3.36%)
May 21, 2007 10.76 11.26 10.59 11.25 400,847 +0.53(+4.92%)
May 18, 2007 10.58 10.85 10.23 10.73 377,431 +0.24(+2.25%)
May 17, 2007 9.648 10.69 9.648 10.49 1,667,094 +1.92(+22.41%)
May 16, 2007 8.483 8.656 8.176 8.570 202,971 +0.08(+0.93%)
May 15, 2007 8.169 8.591 8.137 8.491 177,060 +0.24(+2.96%)
May 14, 2007 8.814 8.861 8.169 8.247 368,063 -0.65(-7.34%)
May 11, 2007 9.042 9.192 8.814 8.900 154,344 -0.15(-1.65%)
May 10, 2007 9.231 9.255 9.026 9.050 216,254 -0.28(-2.95%)
May 09, 2007 9.341 9.467 9.247 9.325 337,875 -0.08(-0.84%)
May 08, 2007 9.420 9.451 9.247 9.404 283,906 +0.27(+2.93%)
May 07, 2007 9.341 9.396 9.129 9.137 95,952 -0.14(-1.53%)
May 04, 2007 9.168 9.436 9.152 9.279 123,619 +0.05(+0.52%)
May 03, 2007 9.192 9.255 8.759 9.231 200,473 +0.06(+0.60%)
May 02, 2007 8.893 9.247 8.420 9.176 399,519 +0.24(+2.73%)
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.