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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 4.580 4.714 4.328 4.438 57,373 -0.13(-2.93%)
Apr 29, 2008 4.714 4.745 4.501 4.572 65,209 -0.13(-2.68%)
Apr 28, 2008 4.714 4.997 4.564 4.698 97,301 -0.02(-0.50%)
Apr 25, 2008 4.643 4.793 4.572 4.722 69,930 +0.11(+2.39%)
Apr 24, 2008 4.564 4.627 4.431 4.612 63,044 +0.06(+1.21%)
Apr 23, 2008 4.446 4.753 4.242 4.556 130,780 +0.14(+3.21%)
Apr 22, 2008 4.328 4.911 4.202 4.415 151,649 +0.09(+2.00%)
Apr 21, 2008 4.438 5.076 4.139 4.328 684,064 -0.16(-3.51%)
Apr 18, 2008 4.423 4.714 4.320 4.486 154,204 +0.16(+3.64%)
Apr 17, 2008 4.344 4.706 4.320 4.328 229,922 -0.04(-0.90%)
Apr 16, 2008 4.265 4.454 4.131 4.368 182,531 +0.10(+2.40%)
Apr 15, 2008 4.289 4.494 3.927 4.265 160,749 -0.02(-0.55%)
Apr 14, 2008 4.407 4.478 4.108 4.289 122,251 -0.17(-3.71%)
Apr 11, 2008 4.698 4.793 4.344 4.454 110,122 -0.31(-6.45%)
Apr 10, 2008 4.675 4.871 4.675 4.761 56,548 +0.11(+2.37%)
Apr 09, 2008 4.981 4.981 4.651 4.651 125,652 -0.33(-6.64%)
Apr 08, 2008 4.808 5.092 4.627 4.981 54,610 +0.12(+2.43%)
Apr 07, 2008 4.895 4.958 4.840 4.863 65,979 -0.01(-0.16%)
Apr 04, 2008 4.981 5.115 4.871 4.871 117,128 -0.13(-2.52%)
Apr 03, 2008 4.785 5.115 4.714 4.997 116,907 +0.16(+3.25%)
Apr 02, 2008 4.745 4.840 4.643 4.840 45,565 +0.07(+1.49%)
Apr 01, 2008 4.730 4.816 4.698 4.769 71,224 +0.13(+2.71%)
Mar 31, 2008 4.714 4.785 4.627 4.643 62,944 -0.02(-0.51%)
Mar 28, 2008 4.793 4.974 4.667 4.667 52,867 -0.13(-2.63%)
Mar 27, 2008 4.911 5.115 4.651 4.793 53,014 -0.09(-1.77%)
Mar 26, 2008 5.052 5.052 4.769 4.879 75,311 -0.23(-4.47%)
Mar 25, 2008 5.076 5.115 4.942 5.107 81,852 +0.08(+1.57%)
Mar 24, 2008 4.918 5.107 4.871 5.029 100,703 +0.12(+2.40%)
Mar 21, 2008 4.863 5.029 4.761 4.911 236,997 +0.00(+0.00%)
Mar 20, 2008 4.863 5.029 4.761 4.911 236,997 +0.14(+2.97%)
Mar 19, 2008 4.934 5.005 4.706 4.769 104,778 -0.11(-2.26%)
Mar 18, 2008 4.722 5.099 4.722 4.879 82,555 +0.19(+4.03%)
Mar 17, 2008 4.911 4.942 4.690 4.690 103,377 -0.14(-2.93%)
Mar 14, 2008 5.170 5.186 4.816 4.832 154,429 -0.24(-4.81%)
Mar 13, 2008 5.029 5.280 4.985 5.076 123,555 -0.04(-0.77%)
Mar 12, 2008 5.123 5.233 5.052 5.115 126,051 -0.03(-0.61%)
Mar 11, 2008 5.225 5.225 5.044 5.147 395,018 +0.07(+1.40%)
Mar 10, 2008 5.178 5.241 5.037 5.076 228,803 -0.06(-1.22%)
Mar 07, 2008 5.233 5.493 4.722 5.139 203,209 -0.15(-2.83%)
Mar 06, 2008 5.989 6.288 5.288 5.288 133,897 -0.74(-12.27%)
Mar 05, 2008 6.020 6.044 5.981 6.028 78,787 +0.05(+0.79%)
Mar 04, 2008 5.965 6.060 5.729 5.981 35,446 -0.06(-1.04%)
Mar 03, 2008 5.816 6.060 5.753 6.044 74,211 +0.22(+3.78%)
Feb 29, 2008 5.973 6.091 5.780 5.823 59,013 -0.24(-4.02%)
Feb 28, 2008 6.099 6.296 5.941 6.067 58,482 -0.08(-1.28%)
Feb 27, 2008 6.083 6.201 5.941 6.146 17,164 +0.02(+0.39%)
Feb 26, 2008 6.256 6.296 6.005 6.122 110,514 -0.15(-2.38%)
Feb 25, 2008 6.209 6.288 6.036 6.272 35,604 +0.14(+2.31%)
Feb 22, 2008 5.965 6.162 5.894 6.130 145,345 +0.26(+4.42%)
Feb 21, 2008 6.209 6.209 5.847 5.871 43,753 -0.28(-4.60%)
Feb 20, 2008 6.083 6.178 5.918 6.154 61,417 +0.04(+0.64%)
Feb 19, 2008 6.201 6.296 5.989 6.115 75,962 +0.01(+0.13%)
Feb 18, 2008 6.170 6.170 5.901 6.107 25,329 +0.00(+0.00%)
Feb 15, 2008 6.170 6.170 5.901 6.107 25,329 -0.09(-1.52%)
Feb 14, 2008 6.311 6.343 5.863 6.201 52,826 -0.09(-1.38%)
Feb 13, 2008 6.099 6.398 6.028 6.288 48,367 +0.44(+7.54%)
Feb 12, 2008 5.965 5.997 5.682 5.847 70,512 -0.10(-1.72%)
Feb 11, 2008 5.879 6.012 5.745 5.949 24,641 +0.14(+2.44%)
Feb 08, 2008 5.808 6.138 5.682 5.808 50,005 -0.07(-1.20%)
Feb 07, 2008 5.792 6.311 5.792 5.879 37,462 +0.06(+1.08%)
Feb 06, 2008 6.138 6.178 5.800 5.816 37,627 -0.26(-4.27%)
Feb 05, 2008 5.981 6.382 5.981 6.075 45,671 -0.06(-0.90%)
Feb 04, 2008 6.091 6.500 6.067 6.130 82,251 +0.02(+0.26%)
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.