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 (%)
Nov 30, 2012 7.122 7.264 7.075 7.083 5,759,570 -0.54(-7.02%)
Nov 29, 2012 7.838 8.176 7.523 7.618 662,003 -0.17(-2.22%)
Nov 28, 2012 7.948 8.011 7.641 7.791 296,725 -0.24(-3.04%)
Nov 27, 2012 8.263 8.405 7.767 8.035 344,522 -0.75(-8.51%)
Nov 26, 2012 8.759 8.845 8.672 8.782 27,065 -0.02(-0.27%)
Nov 23, 2012 8.837 9.050 8.743 8.806 16,082 +0.02(+0.18%)
Nov 21, 2012 8.963 8.963 8.759 8.790 68,625 -0.11(-1.24%)
Nov 20, 2012 8.845 9.050 8.776 8.900 36,638 +0.01(+0.09%)
Nov 19, 2012 8.837 8.893 8.681 8.893 23,691 +0.11(+1.25%)
Nov 16, 2012 8.617 8.837 8.491 8.782 40,940 +0.09(+1.09%)
Nov 15, 2012 8.727 8.853 8.507 8.688 127,158 -0.17(-1.87%)
Nov 14, 2012 9.113 9.152 8.578 8.853 120,149 -0.38(-4.09%)
Nov 13, 2012 9.058 9.404 8.987 9.231 50,743 +0.24(+2.71%)
Nov 12, 2012 9.097 9.160 8.893 8.987 63,282 -0.10(-1.13%)
Nov 09, 2012 8.649 9.199 8.649 9.089 33,350 +0.40(+4.62%)
Nov 08, 2012 8.531 8.767 8.428 8.688 60,078 +0.11(+1.28%)
Nov 07, 2012 8.956 8.956 8.452 8.578 78,093 -0.52(-5.71%)
Nov 06, 2012 8.688 9.192 8.507 9.097 51,571 +0.68(+8.04%)
Nov 05, 2012 8.428 8.483 8.326 8.420 25,460 +0.02(+0.19%)
Nov 02, 2012 8.719 8.948 8.224 8.405 44,016 -0.30(-3.44%)
Nov 01, 2012 8.515 8.743 8.515 8.704 53,665 +0.15(+1.75%)
Oct 31, 2012 8.570 8.601 7.877 8.554 59,618 -0.06(-0.64%)
Oct 26, 2012 8.861 8.609 8.609 8.609 23,381 -0.20(-2.23%)
Oct 25, 2012 8.806 8.853 8.719 8.806 40,505 +0.09(+1.08%)
Oct 24, 2012 8.688 8.995 8.531 8.712 62,209 +0.09(+1.00%)
Oct 23, 2012 8.680 8.782 8.270 8.625 48,669 -0.46(-5.03%)
Oct 19, 2012 9.664 9.664 8.900 9.081 90,499 -0.67(-6.86%)
Oct 18, 2012 10.07 10.21 9.601 9.750 52,820 -0.30(-2.98%)
Oct 17, 2012 10.03 10.13 9.632 10.05 69,478 +0.17(+1.75%)
Oct 16, 2012 9.742 10.11 9.624 9.876 152,673 +0.15(+1.54%)
Oct 15, 2012 9.648 9.758 9.601 9.727 58,631 +0.05(+0.49%)
Oct 12, 2012 9.750 9.750 9.609 9.680 48,767 +0.12(+1.23%)
Oct 11, 2012 9.506 9.727 9.420 9.561 77,517 +0.15(+1.59%)
Oct 10, 2012 9.404 9.546 9.357 9.412 28,485 +0.05(+0.50%)
Oct 09, 2012 9.530 9.640 9.278 9.365 75,651 -0.18(-1.90%)
Oct 08, 2012 9.247 9.632 9.089 9.546 43,296 +0.18(+1.93%)
Oct 05, 2012 9.420 9.758 9.325 9.365 79,518 -0.05(-0.50%)
Oct 04, 2012 9.066 9.443 9.066 9.412 79,357 +0.35(+3.91%)
Oct 03, 2012 8.664 9.066 8.641 9.058 122,892 +0.38(+4.35%)
Oct 02, 2012 8.680 8.790 8.523 8.680 64,744 +0.05(+0.55%)
Oct 01, 2012 8.428 8.639 8.428 8.633 40,468 +0.28(+3.30%)
Sep 28, 2012 8.460 8.538 8.271 8.357 76,249 -0.16(-1.85%)
Sep 27, 2012 8.507 8.641 8.318 8.515 32,057 +0.09(+1.03%)
Sep 26, 2012 8.656 8.688 8.271 8.428 84,177 -0.20(-2.37%)
Sep 25, 2012 8.523 8.908 8.413 8.633 242,747 +0.13(+1.57%)
Sep 24, 2012 8.208 8.641 8.019 8.499 102,580 +0.31(+3.75%)
Sep 21, 2012 8.263 8.263 8.027 8.192 109,282 +0.07(+0.87%)
Sep 20, 2012 7.901 8.184 7.854 8.121 37,745 +0.20(+2.48%)
Sep 19, 2012 7.736 7.995 7.579 7.925 75,437 +0.18(+2.34%)
Sep 18, 2012 7.681 7.759 7.673 7.744 84,452 +0.03(+0.41%)
Sep 17, 2012 7.736 7.830 7.704 7.712 32,555 -0.15(-1.90%)
Sep 14, 2012 7.720 7.870 7.586 7.862 53,882 +0.19(+2.46%)
Sep 13, 2012 7.531 7.728 7.491 7.673 45,621 +0.13(+1.67%)
Sep 12, 2012 7.555 7.602 7.508 7.547 52,764 -0.01(-0.10%)
Sep 11, 2012 7.476 7.696 7.476 7.555 47,457 -0.04(-0.52%)
Sep 10, 2012 7.712 7.712 7.500 7.594 91,015 +0.12(+1.58%)
Sep 07, 2012 7.208 7.630 7.208 7.476 93,901 +0.30(+4.17%)
Sep 06, 2012 6.988 7.177 6.886 7.177 154,227 +0.20(+2.93%)
Sep 05, 2012 6.917 7.051 6.870 6.972 39,478 +0.09(+1.26%)
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.