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 (%)
Mar 28, 2013 14.26 14.38 14.07 14.28 344,699 +0.06(+0.39%)
Mar 27, 2013 14.05 14.26 13.76 14.22 835,438 +0.16(+1.13%)
Mar 26, 2013 14.45 14.50 13.96 14.06 754,752 -0.29(-2.04%)
Mar 25, 2013 13.59 14.61 13.55 14.36 1,030,452 +0.81(+5.97%)
Mar 22, 2013 13.55 13.71 13.19 13.55 310,655 -0.09(-0.64%)
Mar 21, 2013 13.64 13.76 13.44 13.64 173,328 -0.09(-0.64%)
Mar 20, 2013 13.48 13.76 13.47 13.72 244,604 +0.28(+2.07%)
Mar 19, 2013 13.62 13.84 13.37 13.45 235,511 -0.13(-0.94%)
Mar 18, 2013 13.37 13.62 12.86 13.57 438,311 -0.05(-0.35%)
Mar 15, 2013 13.70 13.81 13.51 13.62 499,119 +0.07(+0.53%)
Mar 14, 2013 13.40 13.60 13.24 13.55 270,512 +0.20(+1.49%)
Mar 13, 2013 13.46 13.56 13.21 13.35 182,494 -0.09(-0.65%)
Mar 12, 2013 13.69 13.76 13.26 13.44 349,631 -0.24(-1.74%)
Mar 11, 2013 13.53 13.88 13.53 13.68 544,111 +0.20(+1.47%)
Mar 08, 2013 13.48 13.68 13.42 13.48 391,946 +0.06(+0.47%)
Mar 07, 2013 12.68 13.83 12.55 13.41 912,124 +0.57(+4.45%)
Mar 06, 2013 12.92 13.07 12.76 12.84 789,880 +0.05(+0.37%)
Mar 05, 2013 12.55 13.02 12.48 12.79 508,373 +0.32(+2.54%)
Mar 04, 2013 12.22 12.64 12.18 12.48 455,984 +0.29(+2.34%)
Mar 01, 2013 11.74 12.28 11.57 12.19 558,486 +0.40(+3.43%)
Feb 28, 2013 11.83 11.95 11.64 11.79 236,999 +0.02(+0.20%)
Feb 27, 2013 11.57 11.92 11.52 11.76 248,339 +0.22(+1.92%)
Feb 26, 2013 11.49 11.69 11.22 11.54 510,208 +0.10(+0.83%)
Feb 25, 2013 11.42 11.60 11.27 11.45 464,530 +0.13(+1.19%)
Feb 22, 2013 11.45 11.55 11.30 11.31 402,209 -0.03(-0.28%)
Feb 21, 2013 11.63 11.72 11.26 11.34 470,961 -0.29(-2.46%)
Feb 20, 2013 11.98 12.18 11.57 11.63 504,910 -0.35(-2.91%)
Feb 19, 2013 11.82 12.05 11.65 11.98 200,953 +0.17(+1.48%)
Feb 15, 2013 12.15 12.21 11.78 11.80 256,172 -0.31(-2.55%)
Feb 14, 2013 11.84 12.16 11.84 12.11 426,437 +0.29(+2.41%)
Feb 13, 2013 11.47 11.90 11.42 11.83 950,348 +0.35(+3.04%)
Feb 12, 2013 11.05 11.64 10.96 11.48 704,583 +0.46(+4.14%)
Feb 11, 2013 11.13 11.14 10.90 11.02 335,142 -0.11(-0.99%)
Feb 08, 2013 10.96 11.16 10.96 11.13 379,917 +0.19(+1.73%)
Feb 07, 2013 11.13 11.13 10.64 10.94 2,809,207 -0.99(-8.31%)
Feb 06, 2013 11.71 11.96 11.59 11.93 509,500 +0.63(+5.57%)
Feb 04, 2013 11.49 11.57 11.24 11.30 158,959 -0.22(-1.91%)
Feb 01, 2013 11.34 11.54 11.34 11.53 420,211 +0.21(+1.88%)
Jan 31, 2013 11.21 11.37 11.12 11.31 208,533 +0.11(+0.98%)
Jan 30, 2013 11.23 11.38 11.15 11.20 240,985 -0.09(-0.77%)
Jan 29, 2013 11.29 11.39 11.13 11.29 237,296 -0.04(-0.35%)
Jan 28, 2013 11.11 11.37 11.05 11.33 390,355 +0.28(+2.56%)
Jan 25, 2013 10.66 11.12 10.50 11.05 534,827 +0.50(+4.78%)
Jan 24, 2013 10.11 10.54 9.621 10.54 457,526 +0.42(+4.20%)
Jan 23, 2013 10.12 10.24 10.07 10.12 536,978 +0.02(+0.23%)
Jan 22, 2013 10.20 10.20 9.936 10.09 295,708 -0.10(-1.00%)
Jan 18, 2013 10.27 10.27 10.14 10.20 246,853 -0.01(-0.08%)
Jan 17, 2013 10.20 10.38 10.20 10.20 234,748 +0.09(+0.85%)
Jan 16, 2013 9.952 10.16 9.920 10.12 475,216 +0.16(+1.58%)
Jan 15, 2013 9.897 10.05 9.842 9.960 512,345 -0.02(-0.24%)
Jan 14, 2013 9.755 10.01 9.464 9.983 501,166 +0.42(+4.36%)
Jan 11, 2013 9.464 9.621 9.401 9.566 156,963 +0.09(+1.00%)
Jan 10, 2013 9.645 9.693 9.441 9.472 179,547 -0.09(-0.91%)
Jan 09, 2013 9.496 9.598 9.409 9.559 165,316 +0.08(+0.83%)
Jan 08, 2013 9.205 9.535 9.197 9.480 373,818 +0.24(+2.55%)
Jan 07, 2013 9.205 9.401 9.047 9.244 259,002 +0.04(+0.43%)
Jan 04, 2013 9.173 9.354 9.118 9.205 238,630 +0.08(+0.86%)
Jan 03, 2013 8.945 9.228 8.866 9.126 291,706 +0.18(+2.02%)
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.