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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.413 5.529 5.319 5.374 21,665 -0.03(-0.58%)
May 27, 2010 5.039 5.539 4.829 5.405 46,839 +0.58(+12.12%)
May 26, 2010 5.054 5.459 4.821 4.821 28,703 -0.07(-1.43%)
May 25, 2010 4.743 5.584 4.688 4.891 229,000 -0.20(-3.98%)
May 24, 2010 4.906 5.226 4.899 5.093 36,414 +0.17(+3.48%)
May 21, 2010 5.054 5.257 4.875 4.922 35,754 -0.33(-6.23%)
May 20, 2010 5.202 5.568 4.945 5.249 61,318 -0.23(-4.26%)
May 19, 2010 5.615 5.646 5.265 5.483 57,578 -0.05(-0.98%)
May 18, 2010 5.561 5.646 5.459 5.537 70,087 +0.09(+1.57%)
May 17, 2010 5.436 5.631 5.257 5.452 61,425 -0.07(-1.27%)
May 14, 2010 5.343 5.631 5.343 5.522 37,585 -0.04(-0.70%)
May 13, 2010 4.945 5.646 4.945 5.561 124,270 +0.58(+11.56%)
May 12, 2010 4.681 5.008 4.408 4.984 66,735 +0.54(+12.08%)
May 11, 2010 4.611 4.688 4.392 4.447 25,089 -0.12(-2.73%)
May 10, 2010 4.478 4.673 4.346 4.572 38,108 +0.61(+15.32%)
May 07, 2010 4.455 4.533 3.894 3.964 31,118 -0.40(-9.11%)
May 06, 2010 4.681 5.039 4.182 4.361 62,465 -0.43(-8.94%)
May 05, 2010 4.821 5.000 4.182 4.790 75,042 -0.31(-6.11%)
May 04, 2010 5.280 5.389 5.047 5.101 35,573 -0.24(-4.52%)
May 03, 2010 5.163 5.436 5.101 5.343 66,758 +0.12(+2.24%)
Apr 30, 2010 5.156 5.288 5.156 5.226 15,983 -0.02(-0.30%)
Apr 29, 2010 5.156 5.296 5.093 5.241 32,357 +0.19(+3.70%)
Apr 28, 2010 5.068 5.311 4.984 5.054 35,609 +0.08(+1.56%)
Apr 27, 2010 5.062 5.888 4.868 4.977 255,684 -0.15(-2.89%)
Apr 26, 2010 5.335 5.366 4.930 5.125 69,353 -0.21(-3.94%)
Apr 23, 2010 5.405 5.420 5.319 5.335 34,285 -0.07(-1.30%)
Apr 22, 2010 5.249 5.444 5.202 5.405 74,672 +0.14(+2.66%)
Apr 21, 2010 5.202 5.467 5.187 5.265 31,360 +0.11(+2.11%)
Apr 20, 2010 5.311 5.374 5.109 5.156 63,330 -0.02(-0.30%)
Apr 19, 2010 4.984 5.662 4.984 5.171 75,471 +0.13(+2.63%)
Apr 16, 2010 5.249 5.249 4.844 5.039 70,984 -0.21(-4.01%)
Apr 15, 2010 5.140 5.257 5.109 5.249 63,963 +0.18(+3.53%)
Apr 14, 2010 4.906 5.070 4.906 5.070 60,459 +0.16(+3.33%)
Apr 13, 2010 4.906 4.906 4.797 4.906 16,990 +0.00(+0.00%)
Apr 12, 2010 4.704 4.945 4.595 4.906 60,114 +0.22(+4.65%)
Apr 09, 2010 4.439 4.712 4.439 4.688 79,260 +0.25(+5.61%)
Apr 08, 2010 4.143 4.439 4.128 4.439 46,958 +0.22(+5.17%)
Apr 07, 2010 4.065 4.221 4.019 4.221 33,231 +0.16(+3.83%)
Apr 06, 2010 3.894 4.159 3.878 4.065 60,598 +0.18(+4.61%)
Apr 05, 2010 3.793 3.894 3.746 3.886 53,444 +0.06(+1.63%)
Apr 01, 2010 3.785 3.824 3.824 3.824 98,998 -0.02(-0.41%)
Mar 31, 2010 3.684 3.886 3.621 3.840 63,895 +0.14(+3.90%)
Mar 30, 2010 3.676 3.723 3.559 3.695 38,786 +0.02(+0.53%)
Mar 29, 2010 3.621 3.832 3.621 3.676 68,412 -0.11(-2.88%)
Mar 26, 2010 3.341 3.878 3.294 3.785 106,805 +0.44(+13.29%)
Mar 25, 2010 3.497 3.497 3.271 3.341 40,150 -0.09(-2.50%)
Mar 24, 2010 3.551 3.582 3.349 3.427 65,509 -0.15(-4.14%)
Mar 23, 2010 3.489 3.699 3.154 3.575 28,266 +0.10(+2.91%)
Mar 22, 2010 3.411 3.567 3.396 3.473 94,081 +0.09(+2.53%)
Mar 19, 2010 3.723 3.738 3.240 3.388 230,806 -0.35(-9.40%)
Mar 18, 2010 3.793 3.793 3.629 3.739 84,235 -0.15(-3.78%)
Mar 17, 2010 3.730 3.886 3.676 3.886 46,577 +0.18(+4.83%)
Mar 16, 2010 3.730 3.730 3.699 3.707 17,969 +0.01(+0.21%)
Mar 15, 2010 3.699 3.762 3.699 3.699 18,450 -0.06(-1.64%)
Mar 12, 2010 3.793 3.801 3.723 3.761 8,925 +0.01(+0.20%)
Mar 11, 2010 3.777 3.832 3.730 3.754 20,189 -0.08(-2.03%)
Mar 10, 2010 3.777 3.832 3.653 3.832 9,328 +0.08(+2.07%)
Mar 09, 2010 3.684 3.754 3.676 3.754 3,800 +0.10(+2.77%)
Mar 08, 2010 3.621 3.676 3.582 3.653 29,056 +0.05(+1.51%)
Mar 05, 2010 3.653 3.668 3.551 3.598 26,707 +0.04(+1.09%)
Mar 04, 2010 3.582 3.582 3.544 3.559 17,769 -0.01(-0.22%)
Mar 03, 2010 3.544 3.621 3.536 3.567 14,124 +0.05(+1.33%)
Mar 02, 2010 3.512 3.575 3.497 3.520 4,997 +0.02(+0.44%)
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.