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 (%)
Sep 28, 2012 8.375 8.453 8.188 8.273 77,024 -0.16(-1.85%)
Sep 27, 2012 8.421 8.554 8.234 8.429 32,383 +0.09(+1.03%)
Sep 26, 2012 8.569 8.601 8.188 8.344 85,032 -0.20(-2.37%)
Sep 25, 2012 8.437 8.819 8.328 8.546 245,212 +0.13(+1.57%)
Sep 24, 2012 8.125 8.554 7.938 8.414 103,622 +0.30(+3.75%)
Sep 21, 2012 8.180 8.180 7.946 8.110 110,392 +0.07(+0.87%)
Sep 20, 2012 7.822 8.102 7.775 8.040 38,128 +0.19(+2.48%)
Sep 19, 2012 7.658 7.915 7.503 7.845 76,203 +0.18(+2.34%)
Sep 18, 2012 7.603 7.681 7.596 7.666 85,309 +0.03(+0.41%)
Sep 17, 2012 7.658 7.751 7.627 7.635 32,886 -0.15(-1.90%)
Sep 14, 2012 7.642 7.790 7.510 7.783 54,429 +0.19(+2.46%)
Sep 13, 2012 7.455 7.650 7.416 7.596 46,084 +0.12(+1.67%)
Sep 12, 2012 7.479 7.526 7.432 7.471 53,300 -0.01(-0.10%)
Sep 11, 2012 7.401 7.619 7.401 7.479 47,939 -0.04(-0.52%)
Sep 10, 2012 7.635 7.635 7.424 7.518 91,939 +0.12(+1.58%)
Sep 07, 2012 7.136 7.553 7.136 7.401 94,854 +0.30(+4.17%)
Sep 06, 2012 6.918 7.105 6.817 7.105 155,793 +0.20(+2.93%)
Sep 05, 2012 6.848 6.980 6.801 6.902 39,879 +0.09(+1.26%)
Sep 04, 2012 6.778 6.863 6.778 6.817 45,537 +0.07(+1.04%)
Aug 31, 2012 6.645 6.770 6.614 6.747 19,803 +0.14(+2.12%)
Aug 30, 2012 6.598 6.684 6.528 6.606 71,541 -0.12(-1.74%)
Aug 29, 2012 6.731 6.762 6.691 6.723 66,404 +0.02(+0.35%)
Aug 27, 2012 6.560 6.723 6.528 6.700 120,971 +0.19(+2.87%)
Aug 24, 2012 6.466 6.598 6.443 6.513 33,084 +0.01(+0.12%)
Aug 23, 2012 6.396 6.528 6.178 6.505 24,453 +0.12(+1.83%)
Aug 22, 2012 6.497 6.497 6.271 6.388 56,871 -0.15(-2.26%)
Aug 21, 2012 6.770 6.894 6.505 6.536 58,878 -0.27(-4.00%)
Aug 20, 2012 6.778 6.840 6.723 6.809 26,295 -0.01(-0.11%)
Aug 17, 2012 6.809 6.863 6.700 6.817 54,611 +0.01(+0.11%)
Aug 16, 2012 6.754 6.809 6.489 6.809 42,117 +0.02(+0.34%)
Aug 15, 2012 6.676 6.941 6.645 6.785 40,806 +0.09(+1.28%)
Aug 14, 2012 6.645 6.770 6.544 6.700 27,784 +0.06(+0.94%)
Aug 13, 2012 6.427 6.661 6.295 6.637 73,970 +0.19(+2.90%)
Aug 10, 2012 6.466 6.544 6.427 6.450 24,223 -0.02(-0.24%)
Aug 09, 2012 6.310 6.466 6.310 6.466 16,924 +0.12(+1.84%)
Aug 08, 2012 6.388 6.404 6.271 6.349 46,074 -0.06(-0.97%)
Aug 07, 2012 6.380 6.427 6.221 6.412 82,013 +0.22(+3.52%)
Aug 06, 2012 5.851 6.256 5.843 6.193 78,418 +0.34(+5.86%)
Aug 03, 2012 5.453 6.061 5.453 5.851 63,606 +0.48(+8.84%)
Aug 02, 2012 5.204 5.414 5.149 5.375 73,044 +0.12(+2.22%)
Aug 01, 2012 5.103 5.274 5.084 5.259 70,247 +0.18(+3.53%)
Jul 31, 2012 4.986 5.134 4.986 5.079 86,573 +0.06(+1.24%)
Jul 30, 2012 5.033 5.094 4.939 5.017 63,193 +0.01(+0.16%)
Jul 27, 2012 5.040 5.103 4.963 5.009 44,031 -0.03(-0.62%)
Jul 26, 2012 5.095 5.165 4.947 5.040 163,167 +0.02(+0.31%)
Jul 25, 2012 4.986 5.064 4.959 5.025 57,115 +0.10(+2.06%)
Jul 24, 2012 4.994 5.079 4.916 4.924 73,334 -0.04(-0.79%)
Jul 23, 2012 4.900 5.087 4.846 4.963 147,146 +0.04(+0.79%)
Jul 20, 2012 4.986 5.149 4.830 4.924 175,855 -0.14(-2.77%)
Jul 19, 2012 4.947 5.640 4.908 5.064 160,963 +0.29(+6.04%)
Jul 18, 2012 4.752 4.791 4.713 4.776 21,882 +0.02(+0.49%)
Jul 17, 2012 4.791 4.799 4.713 4.752 30,214 -0.03(-0.65%)
Jul 16, 2012 4.791 4.892 4.768 4.783 28,831 -0.03(-0.65%)
Jul 13, 2012 4.822 4.986 4.737 4.814 62,280 +0.03(+0.65%)
Jul 12, 2012 4.939 4.955 4.674 4.783 101,724 -0.20(-4.06%)
Jul 11, 2012 5.095 5.095 4.869 4.986 99,085 -0.09(-1.69%)
Jul 10, 2012 5.064 5.118 5.033 5.072 32,976 +0.01(+0.15%)
Jul 09, 2012 5.064 5.157 5.001 5.064 42,029 -0.04(-0.76%)
Jul 06, 2012 5.095 5.204 5.095 5.103 20,459 -0.04(-0.76%)
Jul 05, 2012 5.274 5.336 5.111 5.142 32,215 -0.18(-3.37%)
Jul 03, 2012 5.352 5.368 5.274 5.321 32,859 -0.02(-0.29%)
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.