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 (%)
Oct 29, 2010 4.402 4.417 4.347 4.409 24,546 +0.02(+0.53%)
Oct 28, 2010 4.503 4.503 4.355 4.386 25,433 -0.05(-1.05%)
Oct 27, 2010 4.324 4.479 4.269 4.433 88,032 +0.01(+0.18%)
Oct 25, 2010 4.394 4.518 4.363 4.425 9,629 +0.04(+0.89%)
Oct 22, 2010 4.441 4.495 4.355 4.386 18,167 +0.00(+0.00%)
Oct 21, 2010 4.628 4.628 4.308 4.386 27,447 -0.19(-4.25%)
Oct 20, 2010 4.635 4.666 4.542 4.581 112,275 -0.02(-0.51%)
Oct 19, 2010 4.441 4.620 4.441 4.604 110,485 +0.05(+1.20%)
Oct 18, 2010 4.176 4.573 4.129 4.550 53,932 +0.23(+5.23%)
Oct 15, 2010 4.511 4.511 4.230 4.324 34,575 -0.08(-1.77%)
Oct 14, 2010 4.479 4.511 4.355 4.402 15,216 -0.10(-2.25%)
Oct 13, 2010 4.604 4.604 4.417 4.503 24,494 -0.09(-1.87%)
Oct 12, 2010 4.495 4.620 4.378 4.589 17,595 +0.06(+1.38%)
Oct 11, 2010 4.441 4.534 4.355 4.526 15,409 +0.00(+0.00%)
Oct 08, 2010 4.495 4.557 4.300 4.526 52,519 +0.08(+1.75%)
Oct 07, 2010 4.479 4.479 4.254 4.448 31,597 +0.01(+0.18%)
Oct 06, 2010 4.456 4.464 4.035 4.441 75,508 -0.09(-1.89%)
Oct 05, 2010 4.285 4.526 4.160 4.526 34,242 +0.32(+7.59%)
Oct 04, 2010 4.183 4.246 4.043 4.207 23,835 +0.02(+0.37%)
Oct 01, 2010 3.810 4.207 3.810 4.191 35,263 +0.18(+4.47%)
Sep 30, 2010 4.074 4.074 3.934 4.012 30,592 -0.07(-1.72%)
Sep 29, 2010 3.903 4.183 3.903 4.082 23,844 +0.16(+4.17%)
Sep 28, 2010 3.911 3.934 3.817 3.919 13,655 +0.04(+1.00%)
Sep 27, 2010 3.911 3.911 3.717 3.880 11,244 -0.02(-0.60%)
Sep 24, 2010 3.662 3.942 3.616 3.903 29,501 +0.26(+7.28%)
Sep 23, 2010 3.638 3.693 3.623 3.638 59,507 -0.03(-0.85%)
Sep 22, 2010 3.685 3.685 3.506 3.669 18,313 -0.05(-1.26%)
Sep 21, 2010 3.732 3.755 3.685 3.716 28,909 +0.00(+0.00%)
Sep 20, 2010 3.436 3.794 3.381 3.716 30,369 +0.30(+8.90%)
Sep 17, 2010 3.420 3.475 3.350 3.412 46,336 +0.06(+1.86%)
Sep 15, 2010 3.233 3.365 3.163 3.350 16,531 +0.09(+2.87%)
Sep 14, 2010 3.264 3.264 3.233 3.256 22,603 +0.03(+0.97%)
Sep 13, 2010 3.038 3.233 3.015 3.225 33,805 +0.21(+6.98%)
Sep 10, 2010 3.030 3.030 2.999 3.015 12,197 +0.01(+0.26%)
Sep 09, 2010 3.101 3.116 2.999 3.007 26,980 -0.03(-1.03%)
Sep 08, 2010 3.093 3.116 3.023 3.038 37,184 -0.04(-1.27%)
Sep 07, 2010 3.101 3.108 3.077 3.077 26,369 -0.04(-1.25%)
Sep 03, 2010 3.147 3.147 3.077 3.116 56,373 +0.00(+0.00%)
Sep 02, 2010 3.046 3.116 3.046 3.116 27,590 +0.06(+2.04%)
Sep 01, 2010 2.968 3.069 2.937 3.054 41,943 +0.13(+4.53%)
Aug 31, 2010 2.937 2.937 2.851 2.921 14,829 -0.02(-0.53%)
Aug 30, 2010 3.077 3.108 2.914 2.937 28,613 -0.16(-5.28%)
Aug 27, 2010 2.984 3.108 2.976 3.101 27,260 +0.17(+5.85%)
Aug 26, 2010 3.069 3.069 2.906 2.929 92,476 -0.11(-3.71%)
Aug 25, 2010 2.882 3.085 2.875 3.042 60,113 +0.14(+4.97%)
Aug 24, 2010 2.984 3.093 2.836 2.898 58,958 -0.14(-4.62%)
Aug 23, 2010 3.194 3.194 3.034 3.038 40,235 -0.16(-4.88%)
Aug 20, 2010 3.194 3.202 2.898 3.194 74,754 -0.04(-1.20%)
Aug 19, 2010 3.194 3.249 2.999 3.233 95,797 +0.02(+0.48%)
Aug 18, 2010 3.210 3.342 3.210 3.217 39,521 -0.05(-1.43%)
Aug 17, 2010 3.116 3.342 3.093 3.264 55,786 +0.19(+6.35%)
Aug 16, 2010 3.327 3.350 3.015 3.069 57,896 -0.29(-8.58%)
Aug 13, 2010 3.669 3.685 3.350 3.358 34,777 -0.33(-9.07%)
Aug 12, 2010 3.989 4.012 3.677 3.693 39,571 -0.39(-9.54%)
Aug 11, 2010 4.168 4.254 4.004 4.082 86,956 -0.19(-4.55%)
Aug 10, 2010 4.308 4.355 4.113 4.277 49,483 -0.10(-2.31%)
Aug 09, 2010 4.425 4.425 4.308 4.378 25,623 -0.02(-0.35%)
Aug 06, 2010 4.222 4.441 4.067 4.394 98,727 +0.11(+2.55%)
Aug 05, 2010 4.347 4.472 4.246 4.285 34,623 -0.12(-2.65%)
Aug 04, 2010 4.347 4.409 4.183 4.402 35,840 +0.07(+1.62%)
Aug 03, 2010 4.324 4.386 4.074 4.331 40,097 -0.03(-0.71%)
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.