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 -4.69 (-2.85%)
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, 2008 2.298 2.400 2.282 2.322 19,632 -0.04(-1.67%)
Jul 30, 2008 2.416 2.440 2.361 2.361 17,779 +0.02(+1.01%)
Jul 29, 2008 2.337 2.660 2.329 2.337 20,088 -0.02(-1.00%)
Jul 28, 2008 2.565 2.565 2.361 2.361 56,299 -0.24(-9.37%)
Jul 25, 2008 2.715 2.723 2.510 2.605 13,138 -0.02(-0.90%)
Jul 24, 2008 2.652 2.676 2.550 2.628 90,581 +0.04(+1.52%)
Jul 23, 2008 2.503 2.739 2.479 2.589 67,887 +0.12(+4.78%)
Jul 22, 2008 2.306 2.794 2.306 2.471 55,340 +0.13(+5.37%)
Jul 21, 2008 2.337 2.377 2.282 2.345 40,453 -0.02(-0.67%)
Jul 18, 2008 2.180 2.487 2.078 2.361 228,148 +0.21(+9.89%)
Jul 17, 2008 2.148 2.235 2.093 2.148 63,195 +0.00(+0.00%)
Jul 16, 2008 1.841 2.314 1.810 2.148 732,765 +0.31(+17.17%)
Jul 15, 2008 1.999 2.030 1.826 1.834 135,698 -0.20(-9.69%)
Jul 14, 2008 2.054 2.133 1.967 2.030 50,057 -0.03(-1.53%)
Jul 11, 2008 2.274 2.322 1.967 2.062 88,522 -0.28(-11.78%)
Jul 10, 2008 2.251 2.447 2.133 2.337 38,563 +0.06(+2.77%)
Jul 09, 2008 2.353 2.432 2.251 2.274 91,616 -0.07(-3.02%)
Jul 08, 2008 2.479 2.518 2.243 2.345 144,270 -0.17(-6.58%)
Jul 07, 2008 2.817 2.817 2.332 2.510 232,626 -0.31(-11.14%)
Jul 04, 2008 3.053 3.053 2.770 2.825 45,231 +0.00(+0.00%)
Jul 03, 2008 3.053 3.053 2.770 2.825 45,231 -0.26(-8.42%)
Jul 02, 2008 2.888 3.148 2.872 3.085 102,787 +0.21(+7.40%)
Jul 01, 2008 3.116 3.282 2.857 2.872 181,386 -0.35(-10.76%)
Jun 30, 2008 3.321 3.376 3.164 3.219 33,943 -0.08(-2.39%)
Jun 27, 2008 3.329 3.502 3.274 3.297 1,446,456 -0.05(-1.41%)
Jun 26, 2008 3.368 3.502 3.297 3.345 57,938 -0.11(-3.19%)
Jun 25, 2008 3.463 3.754 3.124 3.455 114,452 -0.02(-0.45%)
Jun 24, 2008 3.573 3.903 3.423 3.470 56,582 -0.17(-4.55%)
Jun 23, 2008 3.785 3.935 3.612 3.636 44,395 -0.14(-3.75%)
Jun 20, 2008 3.935 4.061 3.714 3.777 133,394 -0.19(-4.76%)
Jun 19, 2008 3.722 3.966 3.549 3.966 110,222 +0.22(+5.88%)
Jun 18, 2008 3.502 3.801 3.502 3.746 113,614 +0.20(+5.54%)
Jun 17, 2008 3.557 3.557 3.274 3.549 115,848 -0.02(-0.44%)
Jun 16, 2008 3.596 3.596 3.439 3.565 49,034 -0.02(-0.66%)
Jun 13, 2008 3.526 3.722 3.345 3.589 105,165 +0.12(+3.40%)
Jun 12, 2008 3.636 3.895 3.455 3.470 165,823 -0.16(-4.34%)
Jun 11, 2008 4.013 4.053 3.628 3.628 80,387 -0.41(-10.14%)
Jun 10, 2008 4.037 4.084 3.966 4.037 74,114 +0.07(+1.79%)
Jun 09, 2008 3.950 4.163 3.911 3.966 109,071 +0.02(+0.40%)
Jun 06, 2008 4.029 4.069 3.950 3.950 88,913 -0.12(-2.90%)
Jun 05, 2008 4.029 4.069 3.825 4.069 253,857 +0.01(+0.19%)
Jun 04, 2008 3.911 4.092 3.636 4.061 199,135 +0.11(+2.79%)
Jun 03, 2008 3.990 4.226 3.880 3.950 147,196 -0.05(-1.18%)
Jun 02, 2008 4.541 4.541 3.935 3.998 204,239 -0.53(-11.65%)
May 30, 2008 4.541 4.588 4.486 4.525 98,641 -0.02(-0.52%)
May 29, 2008 4.651 4.706 4.478 4.549 81,265 -0.14(-3.02%)
May 28, 2008 4.793 4.793 4.596 4.690 88,068 -0.09(-1.81%)
May 27, 2008 4.667 4.808 4.580 4.777 71,825 +0.13(+2.71%)
May 26, 2008 4.635 4.863 4.360 4.651 78,848 +0.00(+0.00%)
May 23, 2008 4.635 4.863 4.360 4.651 78,848 -0.02(-0.51%)
May 22, 2008 4.533 4.934 4.336 4.675 94,431 +0.18(+4.03%)
May 21, 2008 4.525 4.525 4.336 4.494 56,540 +0.00(+0.00%)
May 20, 2008 4.604 4.627 4.265 4.494 119,586 -0.15(-3.22%)
May 19, 2008 4.604 4.698 4.352 4.643 210,658 +0.02(+0.51%)
May 16, 2008 4.635 4.698 4.131 4.619 136,475 +0.02(+0.51%)
May 15, 2008 4.863 4.863 4.336 4.596 146,157 -0.28(-5.81%)
May 14, 2008 5.115 5.115 4.667 4.879 147,926 -0.24(-4.62%)
May 13, 2008 5.013 5.115 4.863 5.115 96,562 +0.13(+2.52%)
May 12, 2008 4.942 5.029 4.753 4.989 49,262 +0.09(+1.77%)
May 09, 2008 4.730 4.950 4.490 4.903 70,197 +0.18(+3.83%)
May 08, 2008 4.698 4.832 4.541 4.722 80,454 +0.02(+0.33%)
May 07, 2008 4.722 4.734 4.045 4.706 191,471 +0.15(+3.28%)
May 06, 2008 4.320 4.958 4.226 4.556 211,651 +0.24(+5.66%)
May 05, 2008 4.336 4.407 4.179 4.312 86,296 +0.02(+0.37%)
May 02, 2008 4.360 4.423 4.297 4.297 71,914 +0.02(+0.37%)
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.