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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 2.882 2.882 2.661 2.664 20,909 -0.16(-5.52%)
Sep 29, 2009 2.797 2.890 2.789 2.820 42,313 +0.03(+0.98%)
Sep 28, 2009 2.672 2.882 2.610 2.793 49,124 +0.19(+7.34%)
Sep 25, 2009 2.680 2.890 2.376 2.602 74,727 -0.05(-2.05%)
Sep 24, 2009 2.711 2.789 2.625 2.657 70,762 -0.12(-4.21%)
Sep 23, 2009 2.711 2.882 2.711 2.773 40,367 -0.08(-2.73%)
Sep 22, 2009 2.890 2.914 2.540 2.851 70,623 +0.04(+1.35%)
Sep 21, 2009 2.836 2.836 2.719 2.813 79,323 -0.05(-1.60%)
Sep 18, 2009 2.571 2.859 2.220 2.859 125,456 +0.28(+10.88%)
Sep 17, 2009 2.524 2.664 2.493 2.579 258,025 +0.08(+3.12%)
Sep 16, 2009 2.158 2.532 2.111 2.501 261,982 +0.37(+17.58%)
Sep 15, 2009 2.103 2.158 1.971 2.127 31,430 +0.03(+1.49%)
Sep 14, 2009 2.026 2.096 1.963 2.096 47,708 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,804 -0.02(-1.12%)
Sep 10, 2009 1.979 2.135 1.979 2.088 37,104 +0.14(+7.20%)
Sep 09, 2009 2.135 2.174 1.909 1.948 48,236 -0.22(-10.07%)
Sep 08, 2009 2.220 2.322 2.119 2.166 67,124 +0.00(+0.04%)
Sep 04, 2009 1.839 2.259 1.839 2.165 69,169 +0.29(+15.31%)
Sep 03, 2009 1.753 1.924 1.753 1.877 58,034 +0.16(+9.55%)
Sep 02, 2009 2.033 2.088 1.589 1.714 203,704 -0.30(-14.73%)
Sep 01, 2009 2.353 2.396 1.971 2.010 145,795 -0.33(-14.00%)
Aug 31, 2009 1.831 2.399 1.831 2.337 370,779 +0.21(+9.89%)
Aug 28, 2009 2.010 2.142 1.929 2.127 186,124 +0.11(+5.41%)
Aug 27, 2009 2.103 2.135 1.916 2.018 78,137 -0.08(-3.72%)
Aug 26, 2009 2.080 2.329 1.948 2.096 573,202 +0.12(+5.91%)
Aug 25, 2009 1.511 2.454 1.394 1.979 1,497,788 +0.55(+38.04%)
Aug 24, 2009 1.013 1.441 0.9933 1.433 596,906 +0.44(+43.75%)
Aug 21, 2009 0.9972 1.067 0.9426 0.9972 53,527 +0.02(+1.59%)
Aug 20, 2009 1.052 1.067 0.9348 0.9816 24,517 -0.07(-6.67%)
Aug 19, 2009 1.005 1.122 0.9738 1.052 44,573 +0.02(+2.27%)
Aug 18, 2009 0.8725 1.036 0.8492 1.028 155,440 +0.16(+17.86%)
Aug 17, 2009 0.9660 0.9660 0.8725 0.8725 28,522 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8725 1.005 136,792 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9973 1.091 30,181 -0.08(-6.67%)
Aug 12, 2009 1.052 1.198 1.052 1.169 70,391 +0.00(+0.00%)
Aug 11, 2009 1.176 1.200 1.091 1.169 188,131 -0.03(-2.59%)
Aug 10, 2009 1.332 1.338 1.060 1.200 62,280 -0.12(-9.42%)
Aug 07, 2009 1.021 1.324 0.9676 1.324 93,124 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.052 1.293 75,377 -0.15(-10.27%)
Aug 05, 2009 1.169 1.465 1.098 1.441 240,496 +0.35(+32.14%)
Aug 04, 2009 0.8959 1.091 0.8959 1.091 151,442 +0.31(+40.13%)
Aug 03, 2009 0.6466 0.9559 0.6466 0.7783 167,526 +0.16(+24.89%)
Jul 31, 2009 0.5609 0.6232 0.5609 0.6232 25,260 +0.05(+8.11%)
Jul 30, 2009 0.5531 0.5765 0.5531 0.5765 14,001 +0.02(+2.78%)
Jul 29, 2009 0.5531 0.6154 0.4674 0.5609 105,537 +0.01(+1.41%)
Jul 28, 2009 0.5141 0.5531 0.5141 0.5531 39,669 +0.04(+7.58%)
Jul 27, 2009 0.4678 0.5142 0.4674 0.5142 48,843 +0.05(+10.00%)
Jul 24, 2009 0.4674 0.5453 0.4674 0.4674 69,568 +0.01(+1.69%)
Jul 23, 2009 0.4752 0.4830 0.4521 0.4596 82,392 -0.03(-6.35%)
Jul 22, 2009 0.4830 0.5375 0.4441 0.4908 261,385 -0.04(-7.35%)
Jul 21, 2009 0.5375 0.5375 0.5297 0.5297 2,053 -0.01(-1.45%)
Jul 20, 2009 0.5843 0.5843 0.5142 0.5375 1,026 +0.02(+2.99%)
Jul 17, 2009 0.5609 0.5609 0.5142 0.5220 21,593 +0.00(+0.00%)
Jul 16, 2009 0.5453 0.5765 0.5220 0.5220 47,223 -0.08(-12.98%)
Jul 15, 2009 0.5375 0.5999 0.4752 0.5998 153,393 +0.06(+11.58%)
Jul 14, 2009 0.5064 0.6077 0.4674 0.5375 106,820 +0.05(+11.24%)
Jul 13, 2009 0.5453 0.5843 0.4830 0.4832 72,845 -0.05(-8.78%)
Jul 10, 2009 0.5453 0.5453 0.5297 0.5297 12,820 +0.00(+0.00%)
Jul 09, 2009 0.5375 0.6154 0.5297 0.5297 42,070 +0.00(+0.00%)
Jul 08, 2009 0.5375 0.5445 0.5064 0.5297 6,803 -0.02(-2.86%)
Jul 07, 2009 0.5842 0.5843 0.5453 0.5453 22,116 -0.04(-6.67%)
Jul 06, 2009 0.5765 0.5843 0.5765 0.5843 513 -0.01(-1.32%)
Jul 02, 2009 0.6077 0.6077 0.5765 0.5921 1,411 +0.00(+0.00%)
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.