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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 11.10 11.26 11.02 11.20 210,586 +0.11(+0.98%)
Jan 30, 2013 11.12 11.27 11.04 11.09 243,357 -0.09(-0.77%)
Jan 29, 2013 11.18 11.28 11.02 11.18 239,632 -0.04(-0.35%)
Jan 28, 2013 11.00 11.26 10.94 11.22 394,198 +0.28(+2.56%)
Jan 25, 2013 10.56 11.01 10.40 10.94 540,092 +0.50(+4.78%)
Jan 24, 2013 10.01 10.44 9.528 10.44 462,030 +0.42(+4.20%)
Jan 23, 2013 10.03 10.14 9.972 10.02 542,264 +0.02(+0.23%)
Jan 22, 2013 10.10 10.10 9.839 9.995 298,619 -0.10(-1.00%)
Jan 18, 2013 10.17 10.17 10.04 10.10 249,283 -0.01(-0.08%)
Jan 17, 2013 10.10 10.28 10.10 10.10 237,059 +0.09(+0.86%)
Jan 16, 2013 9.855 10.06 9.824 10.02 479,894 +0.16(+1.58%)
Jan 15, 2013 9.800 9.956 9.746 9.863 517,389 -0.02(-0.24%)
Jan 14, 2013 9.660 9.917 9.372 9.886 506,099 +0.41(+4.36%)
Jan 11, 2013 9.372 9.528 9.310 9.473 158,508 +0.09(+1.00%)
Jan 10, 2013 9.551 9.598 9.348 9.380 181,315 -0.09(-0.91%)
Jan 09, 2013 9.403 9.504 9.317 9.465 166,943 +0.08(+0.83%)
Jan 08, 2013 9.115 9.442 9.107 9.387 377,498 +0.23(+2.55%)
Jan 07, 2013 9.115 9.310 8.959 9.154 261,552 +0.04(+0.43%)
Jan 04, 2013 9.084 9.263 9.029 9.115 240,979 +0.08(+0.86%)
Jan 03, 2013 8.858 9.138 8.780 9.037 294,578 +0.18(+2.02%)
Jan 02, 2013 8.523 8.912 8.383 8.858 460,121 +0.59(+7.16%)
Dec 31, 2012 8.164 8.312 7.977 8.266 463,921 +0.09(+1.05%)
Dec 28, 2012 8.196 8.382 8.141 8.180 245,759 -0.05(-0.57%)
Dec 27, 2012 8.297 8.336 8.055 8.227 200,174 -0.04(-0.47%)
Dec 26, 2012 8.312 8.351 8.196 8.266 170,495 -0.04(-0.47%)
Dec 24, 2012 8.297 8.359 7.884 8.305 92,937 -0.02(-0.19%)
Dec 21, 2012 8.289 8.375 8.141 8.320 411,289 -0.10(-1.20%)
Dec 20, 2012 8.211 8.499 8.140 8.421 227,588 +0.19(+2.27%)
Dec 19, 2012 8.047 8.234 7.938 8.234 248,806 +0.09(+1.05%)
Dec 18, 2012 8.149 8.281 8.063 8.149 206,555 +0.01(+0.10%)
Dec 17, 2012 8.375 8.375 8.079 8.141 227,107 -0.20(-2.43%)
Dec 14, 2012 8.227 8.398 8.172 8.344 240,707 +0.12(+1.52%)
Dec 13, 2012 8.149 8.437 8.116 8.219 499,409 +0.05(+0.67%)
Dec 12, 2012 8.094 8.219 7.868 8.164 453,386 +0.16(+2.04%)
Dec 11, 2012 8.203 8.219 7.814 8.001 769,169 +0.33(+4.26%)
Dec 10, 2012 7.401 7.767 7.401 7.674 843,382 +0.30(+4.01%)
Dec 07, 2012 7.385 7.401 7.191 7.378 304,379 +0.01(+0.11%)
Dec 06, 2012 7.300 7.401 7.246 7.370 399,918 +0.02(+0.21%)
Dec 05, 2012 7.175 7.358 7.167 7.354 421,124 +0.05(+0.64%)
Dec 04, 2012 7.245 7.378 7.167 7.307 747,715 +0.30(+4.22%)
Nov 30, 2012 7.050 7.191 7.004 7.011 5,818,059 -0.53(-7.02%)
Nov 29, 2012 7.759 8.094 7.448 7.541 668,726 -0.17(-2.22%)
Nov 28, 2012 7.868 7.931 7.564 7.713 299,738 -0.24(-3.04%)
Nov 27, 2012 8.180 8.320 7.689 7.954 348,021 -0.74(-8.51%)
Nov 26, 2012 8.671 8.756 8.585 8.694 27,339 -0.02(-0.27%)
Nov 23, 2012 8.749 8.959 8.655 8.717 16,245 +0.02(+0.18%)
Nov 21, 2012 8.873 8.873 8.671 8.702 69,322 -0.11(-1.24%)
Nov 20, 2012 8.756 8.959 8.688 8.811 37,010 +0.01(+0.09%)
Nov 19, 2012 8.749 8.803 8.594 8.803 23,931 +0.11(+1.25%)
Nov 16, 2012 8.531 8.749 8.406 8.694 41,355 +0.09(+1.09%)
Nov 15, 2012 8.640 8.764 8.421 8.601 128,450 -0.16(-1.87%)
Nov 14, 2012 9.021 9.060 8.492 8.764 121,369 -0.37(-4.09%)
Nov 13, 2012 8.967 9.310 8.897 9.138 51,259 +0.24(+2.71%)
Nov 12, 2012 9.006 9.068 8.803 8.897 63,924 -0.10(-1.13%)
Nov 09, 2012 8.562 9.107 8.562 8.998 33,688 +0.40(+4.62%)
Nov 08, 2012 8.445 8.679 8.344 8.601 60,688 +0.11(+1.28%)
Nov 07, 2012 8.866 8.866 8.367 8.492 78,886 -0.51(-5.71%)
Nov 06, 2012 8.601 9.099 8.421 9.006 52,094 +0.67(+8.04%)
Nov 05, 2012 8.344 8.398 8.242 8.336 25,718 +0.02(+0.19%)
Nov 02, 2012 8.632 8.858 8.141 8.320 44,463 -0.30(-3.44%)
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.