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 )

162.74 -4.47 (-2.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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 (%)
May 28, 2010 5.414 5.531 5.321 5.375 21,658 -0.03(-0.58%)
May 27, 2010 5.040 5.541 4.830 5.407 46,825 +0.58(+12.12%)
May 26, 2010 5.056 5.461 4.822 4.822 28,694 -0.07(-1.43%)
May 25, 2010 4.744 5.586 4.690 4.892 228,929 -0.20(-3.98%)
May 24, 2010 4.908 5.227 4.900 5.095 36,403 +0.17(+3.48%)
May 21, 2010 5.056 5.259 4.877 4.924 35,743 -0.33(-6.23%)
May 20, 2010 5.204 5.570 4.947 5.251 61,299 -0.23(-4.26%)
May 19, 2010 5.617 5.648 5.266 5.484 57,560 -0.05(-0.98%)
May 18, 2010 5.562 5.648 5.461 5.539 70,065 +0.09(+1.57%)
May 17, 2010 5.438 5.632 5.259 5.453 61,406 -0.07(-1.27%)
May 14, 2010 5.344 5.632 5.344 5.523 37,574 -0.04(-0.70%)
May 13, 2010 4.947 5.648 4.947 5.562 124,232 +0.58(+11.56%)
May 12, 2010 4.682 5.009 4.409 4.986 66,715 +0.54(+12.08%)
May 11, 2010 4.612 4.690 4.394 4.448 25,082 -0.12(-2.73%)
May 10, 2010 4.479 4.674 4.347 4.573 38,096 +0.61(+15.32%)
May 07, 2010 4.456 4.534 3.895 3.965 31,108 -0.40(-9.11%)
May 06, 2010 4.682 5.040 4.183 4.363 62,445 -0.43(-8.94%)
May 05, 2010 4.822 5.001 4.183 4.791 75,019 -0.31(-6.11%)
May 04, 2010 5.282 5.391 5.048 5.103 35,562 -0.24(-4.52%)
May 03, 2010 5.165 5.438 5.103 5.344 66,738 +0.12(+2.24%)
Apr 30, 2010 5.157 5.290 5.157 5.227 15,978 -0.02(-0.30%)
Apr 29, 2010 5.157 5.297 5.095 5.243 32,347 +0.19(+3.70%)
Apr 28, 2010 5.069 5.313 4.986 5.056 35,598 +0.08(+1.56%)
Apr 27, 2010 5.064 5.890 4.869 4.978 255,606 -0.15(-2.89%)
Apr 26, 2010 5.336 5.368 4.931 5.126 69,332 -0.21(-3.94%)
Apr 23, 2010 5.407 5.422 5.321 5.336 34,275 -0.07(-1.30%)
Apr 22, 2010 5.251 5.446 5.204 5.407 74,649 +0.14(+2.66%)
Apr 21, 2010 5.204 5.469 5.188 5.266 31,351 +0.11(+2.11%)
Apr 20, 2010 5.313 5.375 5.111 5.157 63,311 -0.02(-0.30%)
Apr 19, 2010 4.986 5.664 4.986 5.173 75,447 +0.13(+2.63%)
Apr 16, 2010 5.251 5.251 4.846 5.040 70,962 -0.21(-4.01%)
Apr 15, 2010 5.142 5.259 5.111 5.251 63,943 +0.18(+3.53%)
Apr 14, 2010 4.908 5.072 4.908 5.072 60,440 +0.16(+3.33%)
Apr 13, 2010 4.908 4.908 4.799 4.908 16,984 +0.00(+0.00%)
Apr 12, 2010 4.705 4.947 4.596 4.908 60,095 +0.22(+4.65%)
Apr 09, 2010 4.441 4.713 4.441 4.690 79,235 +0.25(+5.61%)
Apr 08, 2010 4.144 4.441 4.129 4.441 46,943 +0.22(+5.17%)
Apr 07, 2010 4.067 4.222 4.020 4.222 33,221 +0.16(+3.83%)
Apr 06, 2010 3.895 4.160 3.880 4.067 60,579 +0.18(+4.61%)
Apr 05, 2010 3.794 3.895 3.747 3.887 53,428 +0.06(+1.63%)
Apr 01, 2010 3.786 3.825 3.825 3.825 98,967 -0.02(-0.41%)
Mar 31, 2010 3.685 3.887 3.623 3.841 63,875 +0.14(+3.90%)
Mar 30, 2010 3.677 3.724 3.560 3.697 38,774 +0.02(+0.53%)
Mar 29, 2010 3.623 3.833 3.623 3.677 68,391 -0.11(-2.88%)
Mar 26, 2010 3.342 3.880 3.295 3.786 106,772 +0.44(+13.29%)
Mar 25, 2010 3.498 3.498 3.272 3.342 40,137 -0.09(-2.50%)
Mar 24, 2010 3.552 3.584 3.350 3.428 65,489 -0.15(-4.14%)
Mar 23, 2010 3.490 3.700 3.155 3.576 28,257 +0.10(+2.91%)
Mar 22, 2010 3.412 3.568 3.397 3.475 94,052 +0.09(+2.53%)
Mar 19, 2010 3.724 3.739 3.241 3.389 230,735 -0.35(-9.40%)
Mar 18, 2010 3.794 3.794 3.630 3.741 84,209 -0.15(-3.78%)
Mar 17, 2010 3.732 3.887 3.677 3.887 46,563 +0.18(+4.83%)
Mar 16, 2010 3.732 3.732 3.700 3.708 17,964 +0.01(+0.21%)
Mar 15, 2010 3.700 3.763 3.700 3.700 18,444 -0.06(-1.64%)
Mar 12, 2010 3.794 3.802 3.724 3.762 8,922 +0.01(+0.20%)
Mar 11, 2010 3.778 3.833 3.732 3.755 20,183 -0.08(-2.03%)
Mar 10, 2010 3.778 3.833 3.654 3.833 9,325 +0.08(+2.07%)
Mar 09, 2010 3.685 3.755 3.677 3.755 3,799 +0.10(+2.77%)
Mar 08, 2010 3.623 3.677 3.584 3.654 29,047 +0.05(+1.52%)
Mar 05, 2010 3.654 3.669 3.552 3.599 26,699 +0.04(+1.09%)
Mar 04, 2010 3.584 3.584 3.545 3.560 17,764 -0.01(-0.22%)
Mar 03, 2010 3.545 3.623 3.537 3.568 14,119 +0.05(+1.33%)
Mar 02, 2010 3.513 3.576 3.498 3.521 4,995 +0.02(+0.44%)
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.