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 )

162.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2008 0.6274 0.6274 0.6274 0.6274 320 +0.00(+0.66%)
Nov 26, 2008 0.5999 0.6778 0.5869 0.6232 24,044 +0.08(+14.29%)
Nov 25, 2008 0.5056 0.5765 0.5005 0.5453 42,395 +0.00(+0.00%)
Nov 24, 2008 0.4596 0.5531 0.4596 0.5453 26,728 +0.03(+6.06%)
Nov 21, 2008 0.5220 0.5297 0.4752 0.5142 120,404 +0.05(+11.86%)
Nov 20, 2008 0.6232 0.6232 0.3739 0.4596 378,609 +0.00(+0.00%)
Nov 19, 2008 0.6310 0.6310 0.4518 0.4596 196,122 -0.02(-3.28%)
Nov 18, 2008 0.5066 0.5608 0.4674 0.4752 295,183 -0.06(-11.59%)
Nov 17, 2008 0.6778 0.6856 0.4986 0.5375 103,029 -0.16(-22.47%)
Nov 14, 2008 0.7713 0.7790 0.6778 0.6933 26,129 -0.04(-5.32%)
Nov 13, 2008 0.8881 0.8881 0.7011 0.7323 12,301 +0.07(+10.59%)
Nov 12, 2008 1.021 1.324 0.6622 0.6622 135,689 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7868 0.7943 21,562 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8258 0.9193 40,436 -0.33(-26.25%)
Nov 07, 2008 1.278 1.309 1.161 1.246 16,558 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,650 +0.20(+19.12%)
Nov 05, 2008 1.013 1.106 0.9738 1.060 25,578 +0.05(+5.43%)
Nov 04, 2008 0.9348 1.075 0.9348 1.005 17,658 +0.07(+7.50%)
Nov 03, 2008 0.8102 0.9348 0.7011 0.9348 12,808 +0.02(+1.69%)
Oct 31, 2008 0.7401 1.075 0.6622 0.9193 183,807 -0.05(-4.84%)
Oct 30, 2008 0.6856 1.013 0.5921 0.9660 28,192 +0.26(+37.78%)
Oct 29, 2008 0.3895 0.8180 0.3895 0.7011 40,046 +0.18(+34.33%)
Oct 28, 2008 0.3973 0.5220 0.3808 0.5220 58,597 +0.13(+34.00%)
Oct 27, 2008 0.4596 0.5297 0.3272 0.3895 122,078 -0.13(-25.37%)
Oct 24, 2008 0.5531 0.6232 0.4830 0.5220 64,438 -0.07(-12.42%)
Oct 23, 2008 0.6310 0.6376 0.5843 0.5960 11,948 -0.06(-8.93%)
Oct 22, 2008 0.8764 0.8764 0.6310 0.6544 32,136 -0.04(-5.62%)
Oct 21, 2008 0.8375 0.8375 0.6622 0.6933 49,627 -0.14(-16.82%)
Oct 20, 2008 0.9115 0.9115 0.8180 0.8336 56,501 -0.09(-10.08%)
Oct 17, 2008 1.021 1.028 0.9193 0.9271 47,685 +0.12(+14.42%)
Oct 16, 2008 1.091 1.161 0.6622 0.8102 112,883 -0.25(-23.53%)
Oct 15, 2008 1.106 1.169 1.060 1.060 13,093 -0.11(-9.33%)
Oct 14, 2008 1.208 1.208 1.075 1.169 18,005 -0.04(-3.23%)
Oct 13, 2008 1.169 1.208 1.114 1.208 29,242 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8725 1.145 48,958 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.130 1.349 57,865 +0.13(+10.32%)
Oct 08, 2008 2.010 2.010 1.005 1.223 46,921 -0.38(-23.79%)
Oct 07, 2008 1.410 1.792 1.410 1.605 54,425 +0.43(+36.42%)
Oct 06, 2008 1.278 1.504 1.013 1.176 64,343 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.348 47,752 +0.02(+1.76%)
Oct 02, 2008 1.558 1.613 1.324 1.324 44,734 -0.21(-13.71%)
Oct 01, 2008 1.893 2.127 1.324 1.535 81,159 -0.19(-11.26%)
Sep 30, 2008 2.162 2.162 1.683 1.729 91,980 -0.48(-21.83%)
Sep 29, 2008 1.753 2.719 1.753 2.212 109,475 +0.28(+14.52%)
Sep 26, 2008 1.729 1.932 1.574 1.932 91,375 +0.05(+2.48%)
Sep 25, 2008 2.283 2.345 1.776 1.885 102,963 -0.37(-16.55%)
Sep 24, 2008 2.259 2.376 2.158 2.259 34,713 -0.09(-3.65%)
Sep 23, 2008 2.727 2.727 2.142 2.345 47,797 -0.35(-13.01%)
Sep 22, 2008 2.446 2.695 2.446 2.695 8,050 +0.07(+2.67%)
Sep 19, 2008 2.594 2.867 1.932 2.625 80,451 +0.25(+10.49%)
Sep 18, 2008 2.033 2.828 2.033 2.376 90,901 +0.34(+16.86%)
Sep 17, 2008 2.041 2.158 1.932 2.033 82,040 -0.11(-5.09%)
Sep 16, 2008 2.205 2.306 1.558 2.142 39,353 -0.28(-11.58%)
Sep 15, 2008 2.407 2.438 2.275 2.423 4,067 -0.07(-2.81%)
Sep 12, 2008 2.431 2.540 2.431 2.493 9,017 -0.03(-1.23%)
Sep 11, 2008 2.719 2.719 2.524 2.524 37,556 -0.25(-8.99%)
Sep 10, 2008 2.657 2.773 2.275 2.773 29,428 +0.16(+5.95%)
Sep 09, 2008 2.703 2.711 2.540 2.618 14,082 -0.12(-4.55%)
Sep 08, 2008 2.703 2.758 2.672 2.742 17,775 +0.02(+0.57%)
Sep 05, 2008 2.680 2.727 2.680 2.727 11,022 +0.04(+1.45%)
Sep 04, 2008 2.672 2.719 2.672 2.688 6,931 +0.06(+2.37%)
Sep 03, 2008 2.649 2.672 2.610 2.625 16,433 -0.02(-0.59%)
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.