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 (%)
Feb 26, 2010 3.599 3.599 3.506 3.506 8,985 -0.08(-2.17%)
Feb 25, 2010 3.607 3.623 3.537 3.584 2,188 -0.01(-0.22%)
Feb 24, 2010 3.545 3.654 3.545 3.591 15,078 +0.05(+1.32%)
Feb 23, 2010 3.545 3.669 3.506 3.545 18,702 +0.02(+0.66%)
Feb 22, 2010 3.646 3.662 3.451 3.521 8,614 -0.08(-2.16%)
Feb 19, 2010 3.350 3.599 3.311 3.599 19,153 +0.27(+8.20%)
Feb 18, 2010 3.404 3.443 3.319 3.327 125,841 -0.09(-2.73%)
Feb 17, 2010 3.700 3.700 3.365 3.420 165,994 -0.28(-7.58%)
Feb 16, 2010 3.739 3.755 3.584 3.700 8,169 -0.04(-1.04%)
Feb 12, 2010 3.693 3.739 3.739 3.739 15,403 +0.12(+3.23%)
Feb 11, 2010 3.739 3.739 3.623 3.623 11,856 -0.09(-2.43%)
Feb 10, 2010 3.700 3.739 3.662 3.713 2,567 -0.02(-0.50%)
Feb 09, 2010 3.560 3.739 3.545 3.732 8,470 +0.17(+4.81%)
Feb 08, 2010 3.552 3.591 3.545 3.560 10,651 +0.00(+0.13%)
Feb 05, 2010 3.623 3.623 3.319 3.556 26,704 -0.01(-0.35%)
Feb 04, 2010 3.630 3.630 3.498 3.568 28,875 -0.01(-0.22%)
Feb 03, 2010 3.545 3.638 3.545 3.576 8,504 -0.05(-1.29%)
Feb 02, 2010 3.615 3.708 3.615 3.623 10,260 +0.05(+1.53%)
Feb 01, 2010 3.646 3.747 3.513 3.568 19,667 +0.00(+0.00%)
Jan 29, 2010 3.736 3.736 3.537 3.568 24,880 -0.21(-5.57%)
Jan 28, 2010 3.490 3.778 3.490 3.778 2,832 +0.23(+6.36%)
Jan 27, 2010 3.552 3.810 3.404 3.552 19,248 -0.10(-2.77%)
Jan 26, 2010 3.584 3.669 3.319 3.654 14,195 -0.01(-0.21%)
Jan 25, 2010 3.537 3.817 3.311 3.662 141,744 +0.22(+6.33%)
Jan 22, 2010 3.101 3.833 3.062 3.443 129,104 +0.37(+11.90%)
Jan 21, 2010 3.108 3.132 3.062 3.077 49,989 -0.06(-1.99%)
Jan 20, 2010 3.252 3.252 3.085 3.140 3,209 -0.14(-4.28%)
Jan 19, 2010 3.147 3.280 3.085 3.280 35,248 +0.09(+2.68%)
Jan 15, 2010 3.116 3.194 3.194 3.194 26,442 +0.05(+1.74%)
Jan 14, 2010 3.085 3.147 3.081 3.140 9,275 +0.04(+1.26%)
Jan 13, 2010 3.116 3.132 3.054 3.101 62,641 -0.02(-0.50%)
Jan 12, 2010 3.116 3.186 3.054 3.116 13,298 -0.04(-1.23%)
Jan 11, 2010 3.132 3.171 3.085 3.155 19,639 +0.02(+0.74%)
Jan 08, 2010 3.124 3.155 3.101 3.132 8,600 +0.01(+0.25%)
Jan 07, 2010 3.093 3.147 3.077 3.124 23,362 +0.02(+0.75%)
Jan 06, 2010 3.116 3.178 3.093 3.101 11,136 -0.02(-0.75%)
Jan 05, 2010 3.140 3.140 3.085 3.124 4,171 +0.05(+1.52%)
Jan 04, 2010 3.155 3.155 2.968 3.077 50,429 -0.08(-2.47%)
Dec 31, 2009 3.038 3.155 3.155 3.155 26,186 +0.10(+3.32%)
Dec 30, 2009 3.077 3.077 3.054 3.054 2,022 -0.04(-1.26%)
Dec 29, 2009 3.108 3.108 3.062 3.093 11,809 +0.02(+0.76%)
Dec 28, 2009 3.171 3.171 3.046 3.069 7,682 -0.10(-3.19%)
Dec 24, 2009 3.163 3.171 3.023 3.171 6,931 +0.02(+0.74%)
Dec 23, 2009 3.194 3.202 3.116 3.147 18,031 +0.02(+0.50%)
Dec 22, 2009 2.953 3.280 2.953 3.132 43,258 +0.19(+6.63%)
Dec 21, 2009 2.953 3.023 2.937 2.937 12,502 -0.06(-2.08%)
Dec 18, 2009 3.030 3.108 2.929 2.999 87,887 -0.02(-0.77%)
Dec 17, 2009 3.116 3.140 2.789 3.023 39,303 -0.05(-1.77%)
Dec 16, 2009 2.953 3.077 2.898 3.077 14,579 +0.10(+3.40%)
Dec 15, 2009 2.960 3.038 2.921 2.976 14,504 -0.02(-0.52%)
Dec 14, 2009 2.929 3.069 2.882 2.992 72,345 +0.04(+1.32%)
Dec 11, 2009 2.890 2.953 2.867 2.953 78,237 +0.10(+3.55%)
Dec 10, 2009 2.890 2.890 2.781 2.851 100,623 +0.01(+0.27%)
Dec 09, 2009 2.750 2.851 2.750 2.844 23,386 +0.02(+0.55%)
Dec 08, 2009 2.633 3.015 2.579 2.828 16,172 +0.16(+5.83%)
Dec 07, 2009 2.540 2.672 2.438 2.672 13,478 +0.07(+2.85%)
Dec 04, 2009 2.602 2.688 2.571 2.598 9,587 -0.06(-2.20%)
Dec 03, 2009 2.555 2.680 2.485 2.657 20,566 +0.14(+5.57%)
Dec 02, 2009 2.489 2.563 2.462 2.516 16,173 -0.02(-0.92%)
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.