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 )

162.18 -5.03 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2007 7.081 7.183 6.778 7.066 95,018 +0.12(+1.68%)
Nov 29, 2007 7.035 7.198 6.949 6.949 27,931 -0.12(-1.65%)
Nov 28, 2007 6.887 7.276 6.661 7.066 76,953 +0.27(+4.01%)
Nov 27, 2007 6.871 7.027 6.622 6.793 74,952 -0.02(-0.23%)
Nov 26, 2007 7.393 7.393 6.676 6.809 93,948 -0.60(-8.10%)
Nov 23, 2007 6.926 7.448 6.856 7.409 26,216 +0.69(+10.20%)
Nov 21, 2007 6.996 6.996 6.676 6.723 44,559 -0.29(-4.11%)
Nov 20, 2007 7.011 7.089 6.731 7.011 128,731 -0.01(-0.11%)
Nov 19, 2007 7.183 7.315 6.996 7.019 147,355 -0.11(-1.53%)
Nov 16, 2007 7.557 7.557 7.074 7.128 72,025 -0.43(-5.67%)
Nov 15, 2007 7.510 7.564 7.471 7.557 103,382 +0.00(+0.00%)
Nov 14, 2007 7.541 7.564 7.479 7.557 149,439 +0.08(+1.04%)
Nov 13, 2007 7.331 7.487 7.261 7.479 115,088 +0.20(+2.78%)
Nov 12, 2007 7.191 7.424 7.191 7.276 85,194 +0.09(+1.30%)
Nov 09, 2007 7.479 7.510 7.027 7.183 108,983 -0.36(-4.75%)
Nov 08, 2007 7.097 7.822 7.074 7.541 182,031 +0.52(+7.44%)
Nov 07, 2007 7.300 7.300 6.957 7.019 396,720 -0.42(-5.65%)
Nov 06, 2007 7.268 7.455 7.043 7.440 147,139 +0.30(+4.26%)
Nov 05, 2007 7.027 7.237 7.019 7.136 76,956 +0.09(+1.22%)
Nov 02, 2007 7.105 7.206 6.996 7.050 72,091 +0.00(+0.00%)
Nov 01, 2007 7.253 7.253 6.980 7.050 85,963 -0.30(-4.03%)
Oct 31, 2007 7.463 7.463 7.120 7.346 109,067 -0.04(-0.53%)
Oct 30, 2007 7.580 7.603 7.331 7.385 85,950 -0.21(-2.77%)
Oct 29, 2007 7.806 7.845 7.494 7.596 146,447 -0.19(-2.40%)
Oct 26, 2007 7.409 7.790 7.393 7.783 234,729 +0.46(+6.28%)
Oct 25, 2007 7.292 7.401 6.988 7.323 175,543 +0.04(+0.53%)
Oct 24, 2007 7.027 7.307 7.019 7.284 126,668 +0.22(+3.09%)
Oct 23, 2007 7.424 7.424 6.965 7.066 96,006 -0.28(-3.82%)
Oct 22, 2007 7.074 7.370 7.058 7.346 41,717 +0.16(+2.28%)
Oct 19, 2007 7.440 7.448 7.105 7.183 177,792 -0.33(-4.36%)
Oct 18, 2007 7.479 7.783 7.362 7.510 75,880 +0.02(+0.21%)
Oct 17, 2007 7.572 7.650 7.339 7.494 92,229 -0.01(-0.10%)
Oct 16, 2007 7.479 7.611 7.378 7.502 85,520 -0.02(-0.21%)
Oct 15, 2007 7.689 7.720 7.370 7.518 112,216 -0.16(-2.13%)
Oct 12, 2007 7.907 7.907 7.603 7.681 83,737 -0.06(-0.80%)
Oct 11, 2007 7.798 7.946 7.627 7.744 98,328 -0.02(-0.30%)
Oct 10, 2007 7.962 8.157 7.588 7.767 95,446 -0.25(-3.11%)
Oct 09, 2007 8.196 8.196 7.946 8.016 59,525 -0.19(-2.28%)
Oct 08, 2007 8.032 8.203 7.962 8.203 70,623 +0.18(+2.23%)
Oct 05, 2007 7.876 8.180 7.744 8.024 132,634 +0.23(+3.00%)
Oct 04, 2007 7.806 7.970 7.611 7.790 91,307 +0.03(+0.40%)
Oct 03, 2007 8.266 8.266 7.596 7.759 102,997 -0.57(-6.83%)
Oct 02, 2007 8.351 8.414 8.141 8.328 102,840 -0.01(-0.09%)
Oct 01, 2007 8.157 8.344 7.970 8.336 157,967 +0.16(+2.00%)
Sep 28, 2007 8.320 8.320 8.079 8.172 104,583 -0.11(-1.32%)
Sep 27, 2007 8.492 8.492 8.032 8.281 50,460 -0.15(-1.76%)
Sep 26, 2007 8.250 8.453 8.009 8.429 147,902 +0.25(+3.05%)
Sep 25, 2007 8.110 8.453 7.977 8.180 39,001 +0.03(+0.38%)
Sep 24, 2007 8.281 8.281 7.728 8.149 145,927 -0.10(-1.23%)
Sep 21, 2007 8.562 8.585 8.242 8.250 118,466 -0.23(-2.75%)
Sep 20, 2007 8.367 8.679 8.118 8.484 121,921 +0.05(+0.65%)
Sep 19, 2007 7.954 8.523 7.884 8.429 87,018 +0.55(+6.92%)
Sep 18, 2007 7.533 7.892 7.292 7.884 65,472 +0.41(+5.42%)
Sep 17, 2007 7.611 7.642 7.362 7.479 83,489 -0.12(-1.54%)
Sep 14, 2007 7.307 7.689 7.307 7.596 74,207 +0.18(+2.42%)
Sep 13, 2007 7.728 7.728 7.300 7.416 136,543 -0.04(-0.52%)
Sep 12, 2007 7.728 7.790 7.440 7.455 73,512 -0.27(-3.53%)
Sep 11, 2007 7.658 7.806 7.541 7.728 135,300 +0.17(+2.27%)
Sep 10, 2007 7.580 7.767 7.401 7.557 106,163 +0.05(+0.62%)
Sep 07, 2007 7.681 7.822 7.471 7.510 121,829 -0.23(-3.02%)
Sep 06, 2007 7.463 7.892 7.463 7.744 161,482 +0.34(+4.63%)
Sep 05, 2007 7.448 7.479 7.120 7.401 157,094 -0.08(-1.04%)
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.