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 )

170.54 -3.42 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 0.5296 0.5296 0.4751 0.5296 8,195 +0.01(+1.49%)
Mar 30, 2009 0.5530 0.5530 0.5218 0.5218 12,968 -0.05(-9.46%)
Mar 26, 2009 0.5374 0.5763 0.5374 0.5763 18,433 +0.03(+5.71%)
Mar 25, 2009 0.5763 0.5763 0.5374 0.5452 3,428 -0.02(-4.11%)
Mar 24, 2009 0.5374 0.5724 0.5218 0.5685 23,574 +0.03(+5.80%)
Mar 23, 2009 0.5374 0.5374 0.4984 0.5374 16,576 +0.00(+0.00%)
Mar 20, 2009 0.4673 0.5374 0.4673 0.5374 32,019 +0.08(+16.95%)
Mar 19, 2009 0.4673 0.4984 0.4595 0.4595 6,034 -0.02(-3.28%)
Mar 18, 2009 0.4742 0.4753 0.4673 0.4751 12,501 -0.01(-1.61%)
Mar 17, 2009 0.4439 0.4829 0.4283 0.4829 18,361 +0.06(+14.81%)
Mar 16, 2009 0.4050 0.5061 0.4050 0.4206 15,278 +0.00(+0.00%)
Mar 13, 2009 0.3894 0.4751 0.3894 0.4206 35,951 -0.05(-11.48%)
Mar 12, 2009 0.5452 0.5452 0.3972 0.4751 13,681 +0.02(+3.39%)
Mar 11, 2009 0.7009 0.7009 0.4439 0.4595 2,824 +0.03(+7.27%)
Mar 10, 2009 0.4361 0.4595 0.3972 0.4283 35,702 +0.02(+3.77%)
Mar 09, 2009 0.4751 0.5140 0.3894 0.4128 80,973 -0.09(-18.46%)
Mar 06, 2009 0.5452 0.5452 0.4751 0.5062 14,333 -0.05(-8.45%)
Mar 05, 2009 0.5841 0.5841 0.5452 0.5530 10,738 -0.05(-7.79%)
Mar 04, 2009 0.6160 0.6160 0.5919 0.5997 8,269 -0.06(-9.41%)
Mar 02, 2009 0.5841 0.6698 0.5825 0.6620 212,722 +0.08(+13.33%)
Feb 27, 2009 0.6230 0.6230 0.5452 0.5841 2,054 -0.01(-1.32%)
Feb 26, 2009 0.5919 0.5997 0.5841 0.5919 1,810 +0.01(+1.33%)
Feb 25, 2009 0.5607 0.5903 0.5607 0.5841 8,046 +0.00(+0.00%)
Feb 24, 2009 0.6215 0.6230 0.5763 0.5841 4,044 -0.01(-1.06%)
Feb 23, 2009 0.7009 0.7009 0.5685 0.5903 2,758 +0.02(+3.84%)
Feb 20, 2009 0.6308 0.6698 0.5607 0.5685 88,571 -0.06(-9.88%)
Feb 19, 2009 0.7477 0.7477 0.6230 0.6308 35,297 -0.02(-2.41%)
Feb 18, 2009 0.6853 0.6853 0.6464 0.6464 37,290 -0.05(-7.78%)
Feb 17, 2009 0.6815 0.7009 0.6815 0.7009 12,885 +0.00(+0.00%)
Feb 13, 2009 0.7009 0.7305 0.6853 0.7009 4,173 +0.02(+2.27%)
Feb 12, 2009 0.6910 0.7087 0.6776 0.6853 48,453 -0.04(-5.38%)
Feb 11, 2009 0.7477 0.7477 0.7009 0.7243 172,853 -0.01(-1.06%)
Feb 10, 2009 0.7477 0.7477 0.6931 0.7321 65,852 +0.01(+1.08%)
Feb 09, 2009 0.7068 0.7243 0.6776 0.7243 20,070 +0.04(+5.68%)
Feb 06, 2009 0.7477 0.7477 0.6635 0.6853 324,939 +0.00(+0.00%)
Feb 05, 2009 0.7477 0.7477 0.6153 0.6853 176,634 +0.00(+0.00%)
Feb 04, 2009 0.7788 0.7788 0.6324 0.6853 177,322 +0.02(+3.53%)
Feb 03, 2009 0.6698 0.6853 0.6541 0.6620 71,365 +0.03(+4.94%)
Feb 02, 2009 0.6620 0.6853 0.6308 0.6308 88,275 +0.00(+0.00%)
Jan 30, 2009 0.6542 0.6775 0.5997 0.6308 95,156 +0.01(+1.25%)
Jan 29, 2009 0.6542 0.6619 0.6230 0.6230 34,617 -0.03(-4.76%)
Jan 28, 2009 0.5452 0.6620 0.5452 0.6542 58,478 +0.08(+13.51%)
Jan 27, 2009 0.5374 0.5763 0.5140 0.5763 12,453 +0.04(+7.25%)
Jan 26, 2009 0.5841 0.5841 0.5374 0.5374 11,124 -0.05(-8.00%)
Jan 23, 2009 0.5841 0.5841 0.5841 0.5841 5,620 +0.02(+4.17%)
Jan 22, 2009 0.5608 0.5841 0.5607 0.5607 7,704 -0.00(-0.55%)
Jan 21, 2009 0.5530 0.6118 0.5530 0.5639 7,664 +0.02(+3.43%)
Jan 20, 2009 0.5944 0.6206 0.5452 0.5452 3,486 -0.05(-9.09%)
Jan 16, 2009 0.6620 0.6931 0.5997 0.5997 29,790 +0.01(+1.32%)
Jan 15, 2009 0.6216 0.6216 0.5919 0.5919 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6495 0.6495 0.5452 0.6230 25,688 +0.09(+17.65%)
Jan 13, 2009 0.5413 0.5685 0.5140 0.5296 10,903 -0.02(-4.23%)
Jan 12, 2009 0.6620 0.6620 0.5397 0.5530 12,998 -0.05(-7.79%)
Jan 09, 2009 0.6386 0.6542 0.5997 0.5997 18,235 -0.06(-9.41%)
Jan 08, 2009 0.6620 0.6931 0.6309 0.6620 23,204 +0.02(+3.66%)
Jan 07, 2009 0.5607 0.6916 0.5607 0.6386 72,804 +0.08(+13.89%)
Jan 06, 2009 0.5062 0.5763 0.5062 0.5607 58,333 +0.06(+12.50%)
Jan 05, 2009 0.5354 0.5374 0.4906 0.4984 21,489 -0.04(-7.25%)
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.