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 )

168.26 +1.70 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2007 7.560 7.820 7.458 7.686 150,027 +0.24(+3.17%)
Aug 30, 2007 7.065 7.513 7.065 7.450 104,033 +0.37(+5.22%)
Aug 29, 2007 7.057 7.159 6.797 7.080 66,823 +0.07(+1.01%)
Aug 28, 2007 7.214 7.214 6.931 7.010 54,068 -0.24(-3.26%)
Aug 27, 2007 7.434 7.434 7.206 7.246 68,027 -0.20(-2.75%)
Aug 24, 2007 7.222 7.513 7.080 7.450 72,839 +0.24(+3.38%)
Aug 23, 2007 6.899 7.261 6.844 7.206 123,932 +0.35(+5.17%)
Aug 22, 2007 6.569 6.892 6.341 6.852 181,144 +0.38(+5.83%)
Aug 21, 2007 6.553 6.577 6.364 6.475 60,576 -0.05(-0.72%)
Aug 20, 2007 6.467 6.711 6.357 6.522 110,551 +0.09(+1.47%)
Aug 17, 2007 6.789 6.899 6.286 6.427 209,539 -0.13(-1.92%)
Aug 16, 2007 6.648 6.939 6.286 6.553 331,210 -0.09(-1.30%)
Aug 15, 2007 6.648 6.797 6.608 6.640 151,350 +0.02(+0.24%)
Aug 14, 2007 6.663 6.728 6.490 6.624 121,043 +0.01(+0.12%)
Aug 13, 2007 6.435 6.860 6.364 6.616 222,635 +0.35(+5.65%)
Aug 10, 2007 6.097 6.538 5.908 6.262 420,648 +0.09(+1.53%)
Aug 09, 2007 6.420 6.899 6.113 6.168 780,590 -0.41(-6.22%)
Aug 08, 2007 6.687 7.025 6.333 6.577 499,298 +0.08(+1.21%)
Aug 07, 2007 6.561 6.774 6.215 6.498 639,110 +0.00(+0.00%)
Aug 06, 2007 7.214 7.246 6.498 6.498 372,455 -0.72(-9.92%)
Aug 03, 2007 7.112 8.260 6.687 7.214 1,053,358 -0.96(-11.74%)
Aug 02, 2007 8.205 8.260 8.064 8.174 246,096 +0.06(+0.78%)
Aug 01, 2007 8.213 8.213 7.851 8.111 444,365 +0.05(+0.59%)
Jul 31, 2007 8.001 8.331 7.796 8.064 565,257 +0.10(+1.28%)
Jul 30, 2007 7.914 8.135 7.694 7.962 176,199 +0.06(+0.80%)
Jul 27, 2007 8.276 8.371 7.741 7.899 222,596 -0.37(-4.47%)
Jul 26, 2007 8.717 8.984 8.172 8.268 288,619 -0.55(-6.24%)
Jul 25, 2007 9.236 9.582 8.748 8.819 255,813 -0.39(-4.19%)
Jul 24, 2007 9.700 9.749 9.047 9.205 261,641 -0.59(-6.02%)
Jul 23, 2007 9.952 10.09 9.739 9.795 256,831 -0.14(-1.43%)
Jul 20, 2007 10.07 10.08 9.370 9.936 286,352 -0.16(-1.56%)
Jul 19, 2007 10.16 10.38 10.05 10.09 226,062 +0.10(+1.02%)
Jul 18, 2007 10.23 10.38 9.920 9.991 158,755 -0.31(-3.05%)
Jul 17, 2007 10.31 10.43 10.27 10.31 266,495 -0.02(-0.15%)
Jul 16, 2007 10.38 10.68 10.12 10.32 208,640 -0.01(-0.08%)
Jul 13, 2007 10.79 10.83 10.31 10.33 247,550 -0.54(-4.92%)
Jul 12, 2007 10.97 11.12 10.82 10.86 177,750 -0.08(-0.72%)
Jul 11, 2007 11.09 11.23 10.86 10.94 251,314 -0.15(-1.35%)
Jul 10, 2007 11.38 11.64 11.08 11.09 79,254 -0.42(-3.62%)
Jul 09, 2007 11.71 11.78 11.30 11.51 165,336 -0.24(-2.08%)
Jul 06, 2007 11.69 11.95 11.68 11.75 202,998 +0.00(+0.00%)
Jul 05, 2007 11.46 12.12 11.41 11.75 181,953 +0.29(+2.54%)
Jul 03, 2007 10.85 11.51 10.83 11.46 99,631 +0.63(+5.81%)
Jul 02, 2007 10.36 10.88 10.36 10.83 328,026 +0.50(+4.79%)
Jun 29, 2007 10.45 10.86 10.32 10.34 191,854 -0.03(-0.30%)
Jun 28, 2007 10.60 10.60 10.30 10.37 93,081 -0.27(-2.51%)
Jun 27, 2007 10.82 10.82 10.42 10.64 82,743 -0.21(-1.96%)
Jun 26, 2007 10.64 11.04 10.49 10.85 106,398 +0.31(+2.91%)
Jun 25, 2007 10.84 10.97 10.52 10.54 170,104 -0.33(-3.04%)
Jun 22, 2007 11.30 11.30 10.87 10.87 1,355,295 -0.42(-3.69%)
Jun 21, 2007 11.17 11.49 11.09 11.29 207,889 +0.09(+0.77%)
Jun 20, 2007 11.37 11.44 11.11 11.20 133,212 -0.07(-0.63%)
Jun 19, 2007 10.81 11.37 10.70 11.27 111,730 +0.46(+4.22%)
Jun 18, 2007 10.45 10.83 10.42 10.82 124,950 +0.31(+3.00%)
Jun 15, 2007 10.39 10.58 10.20 10.50 92,918 +0.20(+1.91%)
Jun 14, 2007 10.45 10.66 10.15 10.31 193,972 -0.17(-1.65%)
Jun 13, 2007 10.10 10.56 10.05 10.48 114,908 +0.38(+3.74%)
Jun 12, 2007 10.47 10.66 9.952 10.10 187,489 -0.44(-4.18%)
Jun 11, 2007 10.81 10.89 10.52 10.54 88,792 -0.27(-2.47%)
Jun 08, 2007 10.88 11.04 10.64 10.81 85,019 -0.11(-1.01%)
Jun 07, 2007 10.97 10.97 10.82 10.92 67,070 -0.11(-1.00%)
Jun 06, 2007 11.06 11.21 11.02 11.03 54,697 -0.12(-1.06%)
Jun 05, 2007 11.40 11.40 11.01 11.15 79,749 -0.24(-2.14%)
Jun 04, 2007 11.32 11.44 11.25 11.39 96,941 +0.13(+1.12%)
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.