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 )

162.90 +1.25 (+0.77%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
Oct 31, 2011 7.020 7.224 7.004 7.161 48,010 +0.01(+0.11%)
Oct 28, 2011 7.350 7.350 6.626 7.153 59,135 -0.06(-0.87%)
Oct 27, 2011 7.279 7.358 7.043 7.216 116,689 +0.20(+2.80%)
Oct 26, 2011 7.004 7.083 6.547 7.020 89,922 +0.12(+1.71%)
Oct 25, 2011 6.957 7.555 6.736 6.902 69,556 -0.10(-1.46%)
Oct 24, 2011 6.728 7.083 6.713 7.004 61,799 +0.31(+4.58%)
Oct 21, 2011 6.524 6.949 6.524 6.697 77,014 +0.30(+4.67%)
Oct 20, 2011 6.406 6.445 6.067 6.398 51,296 +0.02(+0.37%)
Oct 19, 2011 6.721 6.996 6.351 6.374 64,496 -0.38(-5.59%)
Oct 18, 2011 6.618 6.839 6.453 6.752 70,522 +0.13(+2.02%)
Oct 17, 2011 6.736 6.744 6.500 6.618 78,368 -0.15(-2.21%)
Oct 14, 2011 6.681 6.933 6.681 6.768 78,562 +0.15(+2.26%)
Oct 13, 2011 6.429 6.850 6.248 6.618 61,552 +0.16(+2.44%)
Oct 12, 2011 6.107 6.571 6.044 6.461 93,554 +0.44(+7.32%)
Oct 11, 2011 5.847 6.060 5.603 6.020 82,999 +0.13(+2.27%)
Oct 10, 2011 5.446 6.264 5.446 5.886 117,144 +0.53(+9.84%)
Oct 07, 2011 5.540 5.540 5.202 5.359 144,018 -0.13(-2.44%)
Oct 06, 2011 5.265 5.682 5.194 5.493 260,147 +0.27(+5.12%)
Oct 05, 2011 5.218 5.485 5.131 5.225 168,321 +0.06(+1.07%)
Oct 04, 2011 5.099 5.375 4.981 5.170 414,676 +0.02(+0.31%)
Oct 03, 2011 5.162 5.320 5.084 5.155 177,138 -0.05(-0.91%)
Sep 30, 2011 5.241 5.532 5.186 5.202 79,853 -0.12(-2.22%)
Sep 29, 2011 5.265 5.336 5.162 5.320 103,754 +0.13(+2.42%)
Sep 28, 2011 5.225 5.280 5.143 5.194 138,954 -0.01(-0.15%)
Sep 27, 2011 5.280 5.312 5.147 5.202 160,150 +0.02(+0.46%)
Sep 26, 2011 5.084 5.296 4.950 5.178 44,418 +0.15(+2.97%)
Sep 23, 2011 4.934 5.131 4.934 5.029 51,014 +0.09(+1.91%)
Sep 22, 2011 4.895 5.115 4.832 4.934 308,717 -0.14(-2.79%)
Sep 21, 2011 5.029 5.367 4.840 5.076 106,198 +0.06(+1.26%)
Sep 20, 2011 5.060 5.131 4.824 5.013 82,199 +0.00(+0.00%)
Sep 19, 2011 5.044 5.170 4.934 5.013 52,095 -0.10(-2.00%)
Sep 16, 2011 5.084 5.123 4.714 5.115 235,075 +0.06(+1.25%)
Sep 15, 2011 5.123 5.123 4.824 5.052 38,640 +0.00(+0.00%)
Sep 14, 2011 4.832 5.147 4.596 5.052 79,812 +0.28(+5.94%)
Sep 13, 2011 4.863 4.966 4.627 4.769 84,843 -0.07(-1.46%)
Sep 12, 2011 4.580 4.911 4.349 4.840 50,522 +0.19(+4.06%)
Sep 09, 2011 4.816 5.005 4.596 4.651 100,166 -0.24(-4.83%)
Sep 08, 2011 4.659 5.029 4.643 4.887 75,589 +0.18(+3.85%)
Sep 07, 2011 4.737 4.918 4.635 4.706 38,224 +0.07(+1.53%)
Sep 06, 2011 4.415 4.675 4.405 4.635 58,406 +0.04(+0.86%)
Sep 02, 2011 4.667 4.722 4.509 4.596 133,741 -0.13(-2.67%)
Sep 01, 2011 4.824 4.887 4.682 4.722 138,149 -0.08(-1.64%)
Aug 31, 2011 5.170 5.194 4.761 4.800 83,417 -0.32(-6.30%)
Aug 30, 2011 5.115 5.206 5.076 5.123 52,549 -0.05(-0.91%)
Aug 29, 2011 4.793 5.202 4.714 5.170 84,551 +0.42(+8.96%)
Aug 26, 2011 4.651 4.879 4.604 4.745 188,284 +0.07(+1.52%)
Aug 25, 2011 5.005 5.107 4.659 4.675 71,902 -0.28(-5.71%)
Aug 24, 2011 4.958 5.005 4.895 4.958 64,359 +0.00(+0.00%)
Aug 23, 2011 4.942 5.273 4.816 4.958 105,905 +0.02(+0.32%)
Aug 22, 2011 5.273 5.273 4.918 4.942 53,489 -0.17(-3.38%)
Aug 19, 2011 5.099 5.414 5.099 5.115 60,444 -0.09(-1.66%)
Aug 18, 2011 5.422 5.540 5.178 5.202 143,596 -0.42(-7.42%)
Aug 17, 2011 5.666 5.934 5.587 5.619 51,079 -0.05(-0.83%)
Aug 16, 2011 5.800 5.957 5.595 5.666 87,762 -0.21(-3.61%)
Aug 15, 2011 6.115 6.343 5.823 5.879 126,694 -0.13(-2.23%)
Aug 12, 2011 5.910 6.390 5.716 6.012 295,260 +0.14(+2.41%)
Aug 11, 2011 5.619 5.918 5.524 5.871 130,992 +0.29(+5.22%)
Aug 10, 2011 5.454 5.863 5.454 5.580 144,618 -0.12(-2.07%)
Aug 09, 2011 5.603 5.886 5.092 5.698 224,036 +0.40(+7.58%)
Aug 08, 2011 5.162 5.792 5.162 5.296 135,891 -0.11(-2.04%)
Aug 05, 2011 6.130 6.130 5.155 5.406 150,343 -0.61(-10.20%)
Aug 04, 2011 6.359 6.524 5.981 6.020 160,123 -0.43(-6.71%)
Aug 03, 2011 6.256 6.626 6.091 6.453 86,343 +0.18(+2.89%)
Aug 02, 2011 6.414 6.618 6.264 6.272 152,401 -0.20(-3.16%)
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.