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 )

174.04 -5.65 (-3.14%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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, 2011 6.661 6.770 6.630 6.754 25,263 +0.04(+0.58%)
Mar 30, 2011 6.715 6.739 6.443 6.715 36,680 +0.32(+4.99%)
Mar 29, 2011 6.209 6.567 6.209 6.396 38,489 +0.16(+2.50%)
Mar 28, 2011 6.131 6.295 6.123 6.240 42,841 +0.11(+1.78%)
Mar 25, 2011 6.014 6.131 5.890 6.131 31,635 +0.17(+2.88%)
Mar 24, 2011 5.921 6.038 5.897 5.960 34,484 +0.04(+0.66%)
Mar 23, 2011 5.819 5.991 5.749 5.921 53,950 +0.06(+1.06%)
Mar 22, 2011 5.796 6.014 5.788 5.858 59,561 +0.05(+0.94%)
Mar 21, 2011 5.679 5.804 5.586 5.804 77,383 +0.34(+6.28%)
Mar 18, 2011 5.484 5.523 5.336 5.461 41,438 +0.04(+0.72%)
Mar 17, 2011 5.500 5.586 5.399 5.422 24,368 +0.07(+1.31%)
Mar 16, 2011 5.344 5.539 5.235 5.352 47,535 -0.13(-2.41%)
Mar 15, 2011 5.282 5.555 5.282 5.484 36,104 -0.04(-0.71%)
Mar 14, 2011 5.438 5.570 5.313 5.523 21,821 +0.02(+0.42%)
Mar 11, 2011 5.469 5.570 5.321 5.500 57,050 +0.07(+1.29%)
Mar 10, 2011 5.734 6.131 5.399 5.430 107,646 -0.18(-3.19%)
Mar 09, 2011 5.609 5.703 5.586 5.609 24,933 -0.02(-0.28%)
Mar 08, 2011 5.469 5.625 5.469 5.625 49,477 +0.15(+2.70%)
Mar 07, 2011 5.609 5.609 5.336 5.477 41,741 -0.05(-0.99%)
Mar 04, 2011 5.516 5.570 5.297 5.531 30,309 -0.01(-0.14%)
Mar 03, 2011 5.492 5.539 5.446 5.539 24,261 +0.09(+1.72%)
Mar 02, 2011 5.414 5.453 5.087 5.446 27,767 +0.04(+0.72%)
Mar 01, 2011 5.430 5.492 5.321 5.407 56,867 -0.03(-0.57%)
Feb 28, 2011 5.235 5.453 5.196 5.438 51,709 +0.31(+6.08%)
Feb 25, 2011 4.869 5.157 4.690 5.126 48,215 +0.26(+5.28%)
Feb 24, 2011 4.674 4.869 4.417 4.869 41,758 +0.20(+4.34%)
Feb 23, 2011 4.596 4.853 4.129 4.666 78,641 +0.12(+2.74%)
Feb 22, 2011 4.838 4.861 4.534 4.542 54,377 -0.37(-7.46%)
Feb 18, 2011 4.869 5.025 4.791 4.908 48,785 +0.06(+1.29%)
Feb 17, 2011 4.682 4.853 4.682 4.846 37,506 +0.12(+2.47%)
Feb 16, 2011 4.604 4.729 4.495 4.729 29,400 +0.16(+3.58%)
Feb 15, 2011 4.573 4.674 4.526 4.565 13,027 -0.04(-0.85%)
Feb 14, 2011 4.651 4.822 4.487 4.604 29,255 -0.04(-0.84%)
Feb 11, 2011 4.285 4.791 4.285 4.643 290,447 +0.33(+7.78%)
Feb 10, 2011 4.230 4.495 3.926 4.308 44,962 +0.04(+0.91%)
Feb 09, 2011 3.880 4.557 3.880 4.269 97,186 +0.37(+9.38%)
Feb 08, 2011 3.654 3.911 3.576 3.903 198,441 +0.23(+6.37%)
Feb 07, 2011 3.685 3.716 3.662 3.669 69,356 +0.01(+0.21%)
Feb 04, 2011 3.693 4.089 3.599 3.662 75,646 -0.07(-1.88%)
Feb 03, 2011 3.810 3.880 3.700 3.732 32,546 -0.12(-3.04%)
Feb 02, 2011 4.035 4.222 3.817 3.848 100,816 -0.19(-4.63%)
Feb 01, 2011 3.841 4.129 3.708 4.035 46,514 +0.21(+5.50%)
Jan 31, 2011 3.825 3.911 3.817 3.825 17,434 +0.05(+1.45%)
Jan 28, 2011 4.012 4.090 3.763 3.771 30,782 -0.26(-6.56%)
Jan 27, 2011 4.168 4.168 4.012 4.035 7,668 -0.13(-3.18%)
Jan 26, 2011 4.129 4.207 4.121 4.168 8,785 +0.08(+1.90%)
Jan 25, 2011 4.144 4.144 4.067 4.090 15,065 -0.07(-1.69%)
Jan 24, 2011 4.043 4.160 4.028 4.160 11,334 +0.11(+2.69%)
Jan 21, 2011 4.113 4.191 3.973 4.051 40,248 -0.02(-0.57%)
Jan 20, 2011 4.137 4.160 3.848 4.074 28,004 -0.11(-2.61%)
Jan 19, 2011 4.409 4.409 4.144 4.183 43,366 -0.19(-4.28%)
Jan 18, 2011 4.479 4.557 4.363 4.370 17,933 -0.14(-3.11%)
Jan 14, 2011 4.542 4.565 4.479 4.511 14,190 -0.02(-0.34%)
Jan 13, 2011 4.534 4.573 4.526 4.526 9,326 -0.09(-2.02%)
Jan 12, 2011 4.596 4.651 4.565 4.620 6,637 +0.09(+2.07%)
Jan 11, 2011 4.557 4.612 4.511 4.526 4,352 -0.02(-0.34%)
Jan 10, 2011 4.565 4.604 4.479 4.542 10,872 -0.09(-1.85%)
Jan 07, 2011 4.628 4.628 4.589 4.628 8,320 +0.03(+0.68%)
Jan 06, 2011 4.643 4.643 4.565 4.596 12,010 -0.06(-1.34%)
Jan 05, 2011 4.620 4.659 4.191 4.659 23,933 +0.04(+0.84%)
Jan 04, 2011 4.705 4.705 4.596 4.620 19,729 -0.05(-1.17%)
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.