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 )

168.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2010 4.114 4.114 3.973 4.052 30,294 -0.07(-1.72%)
Sep 29, 2010 3.941 4.225 3.941 4.122 23,612 +0.17(+4.17%)
Sep 28, 2010 3.949 3.973 3.855 3.957 13,522 +0.04(+1.00%)
Sep 27, 2010 3.949 3.949 3.754 3.918 11,134 -0.02(-0.60%)
Sep 24, 2010 3.698 3.981 3.651 3.941 29,214 +0.27(+7.28%)
Sep 23, 2010 3.674 3.729 3.658 3.674 58,927 -0.03(-0.85%)
Sep 22, 2010 3.721 3.721 3.540 3.705 18,134 -0.05(-1.26%)
Sep 21, 2010 3.768 3.792 3.721 3.753 28,628 +0.00(+0.00%)
Sep 20, 2010 3.469 3.831 3.414 3.753 30,073 +0.31(+8.90%)
Sep 17, 2010 3.454 3.509 3.383 3.446 45,884 +0.06(+1.86%)
Sep 15, 2010 3.265 3.399 3.194 3.383 16,370 +0.09(+2.87%)
Sep 14, 2010 3.296 3.296 3.265 3.288 22,383 +0.03(+0.97%)
Sep 13, 2010 3.068 3.265 3.045 3.257 33,476 +0.21(+6.98%)
Sep 10, 2010 3.060 3.060 3.029 3.045 12,078 +0.01(+0.26%)
Sep 09, 2010 3.131 3.147 3.029 3.037 26,717 -0.03(-1.03%)
Sep 08, 2010 3.123 3.147 3.052 3.068 36,821 -0.04(-1.27%)
Sep 07, 2010 3.131 3.139 3.108 3.108 26,112 -0.04(-1.25%)
Sep 03, 2010 3.178 3.178 3.108 3.147 55,823 +0.00(+0.00%)
Sep 02, 2010 3.076 3.147 3.076 3.147 27,321 +0.06(+2.04%)
Sep 01, 2010 2.997 3.100 2.966 3.084 41,534 +0.13(+4.53%)
Aug 31, 2010 2.966 2.966 2.879 2.950 14,685 -0.02(-0.53%)
Aug 30, 2010 3.108 3.139 2.942 2.966 28,334 -0.17(-5.28%)
Aug 27, 2010 3.013 3.139 3.005 3.131 26,994 +0.17(+5.85%)
Aug 26, 2010 3.100 3.100 2.934 2.958 91,574 -0.11(-3.71%)
Aug 25, 2010 2.911 3.115 2.903 3.072 59,527 +0.15(+4.97%)
Aug 24, 2010 3.013 3.123 2.864 2.927 58,383 -0.14(-4.62%)
Aug 23, 2010 3.226 3.226 3.064 3.068 39,843 -0.16(-4.88%)
Aug 20, 2010 3.226 3.233 2.927 3.226 74,025 -0.04(-1.20%)
Aug 19, 2010 3.226 3.281 3.029 3.265 94,863 +0.02(+0.48%)
Aug 18, 2010 3.241 3.375 3.241 3.249 39,136 -0.05(-1.43%)
Aug 17, 2010 3.147 3.375 3.123 3.296 55,242 +0.20(+6.35%)
Aug 16, 2010 3.359 3.383 3.045 3.100 57,332 -0.29(-8.58%)
Aug 13, 2010 3.705 3.721 3.383 3.391 34,438 -0.34(-9.07%)
Aug 12, 2010 4.028 4.052 3.713 3.729 39,185 -0.39(-9.54%)
Aug 11, 2010 4.209 4.295 4.044 4.122 86,109 -0.20(-4.55%)
Aug 10, 2010 4.351 4.398 4.154 4.319 49,001 -0.10(-2.31%)
Aug 09, 2010 4.469 4.469 4.350 4.421 25,373 -0.02(-0.35%)
Aug 06, 2010 4.264 4.484 4.107 4.437 97,765 +0.11(+2.55%)
Aug 05, 2010 4.390 4.516 4.288 4.327 34,285 -0.12(-2.65%)
Aug 04, 2010 4.390 4.453 4.225 4.445 35,490 +0.07(+1.62%)
Aug 03, 2010 4.366 4.429 4.114 4.374 39,707 -0.03(-0.71%)
Aug 02, 2010 4.390 4.524 4.264 4.406 74,259 +0.16(+3.70%)
Jul 30, 2010 4.099 4.248 4.099 4.248 25,427 +0.05(+1.12%)
Jul 29, 2010 4.476 4.476 4.193 4.201 10,571 -0.22(-4.98%)
Jul 28, 2010 4.406 4.524 4.288 4.421 33,018 +0.04(+0.90%)
Jul 27, 2010 4.366 4.413 4.138 4.382 29,690 +0.09(+2.01%)
Jul 26, 2010 4.012 4.382 3.934 4.295 52,663 +0.31(+7.91%)
Jul 23, 2010 3.839 4.012 3.800 3.981 54,661 +0.13(+3.27%)
Jul 22, 2010 3.501 3.949 3.465 3.855 67,988 +0.42(+12.13%)
Jul 21, 2010 3.642 3.642 3.430 3.438 35,554 -0.16(-4.38%)
Jul 20, 2010 3.414 3.595 3.359 3.595 50,482 +0.12(+3.39%)
Jul 19, 2010 3.717 3.745 3.446 3.477 56,530 -0.22(-5.96%)
Jul 16, 2010 3.847 3.886 3.682 3.698 89,851 -0.17(-4.28%)
Jul 15, 2010 3.776 3.894 3.698 3.863 81,953 +0.10(+2.72%)
Jul 14, 2010 3.792 3.823 3.721 3.760 22,693 -0.06(-1.65%)
Jul 13, 2010 3.705 3.886 3.642 3.823 82,748 +0.20(+5.42%)
Jul 12, 2010 3.721 3.721 3.627 3.627 9,382 -0.09(-2.54%)
Jul 09, 2010 3.800 3.808 3.635 3.721 26,187 -0.09(-2.27%)
Jul 08, 2010 3.705 3.918 3.556 3.808 62,641 +0.15(+4.09%)
Jul 07, 2010 3.635 3.682 3.383 3.658 95,500 +0.09(+2.65%)
Jul 06, 2010 3.674 3.878 3.485 3.564 46,899 -0.08(-2.16%)
Jul 02, 2010 3.831 3.831 3.509 3.642 26,535 -0.17(-4.34%)
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.