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 )

162.76 +1.11 (+0.69%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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 (%)
Dec 31, 2012 8.245 8.394 8.056 8.347 459,398 +0.09(+1.05%)
Dec 28, 2012 8.276 8.465 8.221 8.260 243,363 -0.05(-0.57%)
Dec 27, 2012 8.378 8.418 8.135 8.308 198,222 -0.04(-0.47%)
Dec 26, 2012 8.394 8.434 8.276 8.347 168,833 -0.04(-0.47%)
Dec 24, 2012 8.378 8.441 7.962 8.386 92,031 -0.02(-0.19%)
Dec 21, 2012 8.371 8.457 8.221 8.402 407,280 -0.10(-1.20%)
Dec 20, 2012 8.292 8.583 8.220 8.504 225,369 +0.19(+2.27%)
Dec 19, 2012 8.127 8.316 8.017 8.315 246,381 +0.09(+1.05%)
Dec 18, 2012 8.229 8.363 8.142 8.229 204,541 +0.01(+0.10%)
Dec 17, 2012 8.457 8.457 8.158 8.221 224,893 -0.20(-2.43%)
Dec 14, 2012 8.308 8.481 8.253 8.426 238,360 +0.13(+1.52%)
Dec 13, 2012 8.229 8.520 8.196 8.300 494,541 +0.06(+0.67%)
Dec 12, 2012 8.174 8.300 7.946 8.245 448,966 +0.17(+2.04%)
Dec 11, 2012 8.284 8.300 7.891 8.080 761,670 +0.33(+4.26%)
Dec 10, 2012 7.474 7.844 7.474 7.749 835,160 +0.30(+4.01%)
Dec 07, 2012 7.458 7.474 7.261 7.450 301,411 +0.01(+0.11%)
Dec 06, 2012 7.371 7.474 7.317 7.442 396,019 +0.02(+0.21%)
Dec 05, 2012 7.246 7.430 7.238 7.427 417,019 +0.05(+0.64%)
Dec 04, 2012 7.316 7.450 7.238 7.379 740,426 +0.30(+4.22%)
Nov 30, 2012 7.120 7.261 7.073 7.080 5,761,342 -0.53(-7.02%)
Nov 29, 2012 7.836 8.174 7.521 7.615 662,207 -0.17(-2.22%)
Nov 28, 2012 7.946 8.009 7.639 7.788 296,816 -0.24(-3.04%)
Nov 27, 2012 8.260 8.402 7.765 8.032 344,628 -0.75(-8.51%)
Nov 26, 2012 8.756 8.843 8.670 8.780 27,073 -0.02(-0.27%)
Nov 23, 2012 8.835 9.047 8.740 8.803 16,087 +0.02(+0.18%)
Nov 21, 2012 8.961 8.961 8.756 8.788 68,646 -0.11(-1.24%)
Nov 20, 2012 8.843 9.047 8.773 8.898 36,650 +0.01(+0.09%)
Nov 19, 2012 8.835 8.890 8.678 8.890 23,698 +0.11(+1.25%)
Nov 16, 2012 8.614 8.835 8.489 8.780 40,952 +0.09(+1.09%)
Nov 15, 2012 8.725 8.851 8.504 8.685 127,197 -0.17(-1.87%)
Nov 14, 2012 9.110 9.149 8.575 8.851 120,186 -0.38(-4.09%)
Nov 13, 2012 9.055 9.401 8.984 9.228 50,759 +0.24(+2.71%)
Nov 12, 2012 9.094 9.157 8.890 8.984 63,301 -0.10(-1.13%)
Nov 09, 2012 8.646 9.197 8.646 9.087 33,360 +0.40(+4.62%)
Nov 08, 2012 8.528 8.764 8.426 8.685 60,097 +0.11(+1.28%)
Nov 07, 2012 8.953 8.953 8.449 8.575 78,117 -0.52(-5.71%)
Nov 06, 2012 8.685 9.189 8.504 9.094 51,586 +0.68(+8.04%)
Nov 05, 2012 8.426 8.481 8.323 8.418 25,468 +0.02(+0.19%)
Nov 02, 2012 8.717 8.945 8.221 8.402 44,030 -0.30(-3.44%)
Nov 01, 2012 8.512 8.740 8.512 8.701 53,681 +0.15(+1.75%)
Oct 31, 2012 8.567 8.599 7.875 8.552 59,636 -0.06(-0.64%)
Oct 26, 2012 8.858 8.607 8.607 8.607 23,388 -0.20(-2.23%)
Oct 25, 2012 8.803 8.851 8.717 8.803 40,518 +0.09(+1.08%)
Oct 24, 2012 8.685 8.992 8.528 8.709 62,228 +0.09(+1.00%)
Oct 23, 2012 8.677 8.780 8.268 8.622 48,684 -0.46(-5.03%)
Oct 19, 2012 9.661 9.661 8.898 9.079 90,527 -0.67(-6.86%)
Oct 18, 2012 10.07 10.20 9.598 9.747 52,836 -0.30(-2.98%)
Oct 17, 2012 10.02 10.12 9.629 10.05 69,499 +0.17(+1.75%)
Oct 16, 2012 9.739 10.11 9.621 9.873 152,720 +0.15(+1.54%)
Oct 15, 2012 9.645 9.755 9.598 9.724 58,649 +0.05(+0.49%)
Oct 12, 2012 9.747 9.747 9.606 9.677 48,782 +0.12(+1.23%)
Oct 11, 2012 9.503 9.724 9.417 9.559 77,541 +0.15(+1.59%)
Oct 10, 2012 9.401 9.543 9.354 9.409 28,494 +0.05(+0.50%)
Oct 09, 2012 9.527 9.637 9.275 9.362 75,674 -0.18(-1.90%)
Oct 08, 2012 9.244 9.629 9.087 9.543 43,309 +0.18(+1.93%)
Oct 05, 2012 9.417 9.755 9.323 9.362 79,542 -0.05(-0.50%)
Oct 04, 2012 9.063 9.441 9.063 9.409 79,382 +0.35(+3.91%)
Oct 03, 2012 8.662 9.063 8.638 9.055 122,930 +0.38(+4.35%)
Oct 02, 2012 8.677 8.788 8.520 8.677 64,764 +0.05(+0.55%)
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.