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 (%)
May 31, 2006 4.246 4.355 4.152 4.152 84,535 +0.14(+3.49%)
May 30, 2006 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 26, 2006 4.300 4.300 3.996 4.012 3,595 -0.03(-0.77%)
May 25, 2006 4.238 4.238 4.043 4.043 2,512 +0.05(+1.37%)
May 24, 2006 3.989 4.238 3.989 3.989 12,027 +0.01(+0.20%)
May 23, 2006 4.090 4.090 3.981 3.981 7,188 -0.18(-4.31%)
May 22, 2006 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 19, 2006 4.409 4.503 4.082 4.160 74,666 -0.22(-4.98%)
May 18, 2006 4.386 4.409 4.363 4.378 36,431 +0.02(+0.36%)
May 17, 2006 4.363 4.425 4.363 4.363 31,669 +0.00(+0.00%)
May 16, 2006 4.487 4.542 4.363 4.363 55,966 -0.03(-0.71%)
May 15, 2006 4.363 4.448 4.363 4.394 16,815 +0.01(+0.18%)
May 12, 2006 4.441 4.441 4.370 4.386 4,621 -0.08(-1.75%)
May 11, 2006 4.363 4.479 4.363 4.464 8,833 +0.16(+3.80%)
May 10, 2006 4.518 4.518 4.285 4.300 16,815 -0.19(-4.33%)
May 09, 2006 4.464 4.830 4.425 4.495 27,306 +0.05(+1.23%)
May 08, 2006 4.417 4.461 4.417 4.441 1,540 -0.06(-1.38%)
May 05, 2006 4.363 4.557 4.363 4.503 12,849 +0.20(+4.71%)
May 04, 2006 4.511 4.542 4.300 4.300 82,833 -0.22(-4.83%)
May 03, 2006 4.456 4.674 4.456 4.518 41,666 +0.12(+2.65%)
May 02, 2006 4.518 4.581 4.402 4.402 14,846 -0.16(-3.42%)
May 01, 2006 4.511 4.682 4.402 4.557 60,073 +0.08(+1.74%)
Apr 28, 2006 4.402 4.612 4.363 4.479 73,808 +0.05(+1.05%)
Apr 27, 2006 4.417 4.433 4.137 4.433 103,610 +0.02(+0.35%)
Apr 26, 2006 3.950 4.479 3.895 4.417 147,925 +0.50(+12.72%)
Apr 25, 2006 3.529 3.919 3.513 3.919 28,216 +0.33(+9.35%)
Apr 24, 2006 3.607 3.615 3.529 3.584 156,534 -0.03(-0.86%)
Apr 21, 2006 3.506 3.747 3.506 3.615 238,946 +0.13(+3.80%)
Apr 20, 2006 3.599 3.880 3.443 3.482 29,206 -0.24(-6.49%)
Apr 19, 2006 3.615 3.724 3.529 3.724 39,409 +0.08(+2.14%)
Apr 18, 2006 3.732 3.732 3.529 3.646 13,734 -0.12(-3.31%)
Apr 17, 2006 3.662 3.786 3.646 3.771 4,826 +0.21(+5.91%)
Apr 13, 2006 3.506 3.669 3.467 3.560 16,302 -0.02(-0.65%)
Apr 12, 2006 3.545 3.646 3.498 3.584 47,109 +0.08(+2.22%)
Apr 11, 2006 3.700 3.739 3.373 3.506 39,943 -0.11(-3.02%)
Apr 10, 2006 3.926 4.020 3.615 3.615 107,062 -0.31(-7.94%)
Apr 07, 2006 3.872 3.989 3.778 3.926 166,295 +0.11(+2.86%)
Apr 06, 2006 3.841 3.895 3.739 3.817 38,510 +0.01(+0.20%)
Apr 05, 2006 3.973 3.973 3.786 3.810 40,434 -0.16(-4.12%)
Apr 04, 2006 4.012 4.137 3.771 3.973 21,564 +0.04(+0.99%)
Apr 03, 2006 4.028 4.051 3.848 3.934 29,626 -0.12(-2.88%)
Mar 31, 2006 3.926 4.067 3.926 4.051 94,131 +0.04(+0.97%)
Mar 30, 2006 3.895 4.020 3.810 4.012 97,979 +0.09(+2.39%)
Mar 29, 2006 3.833 3.934 3.833 3.919 55,837 +0.09(+2.24%)
Mar 28, 2006 3.662 3.950 3.638 3.833 89,405 +0.16(+4.24%)
Mar 27, 2006 3.599 3.747 3.459 3.677 59,614 +0.08(+2.16%)
Mar 24, 2006 3.513 3.732 3.475 3.599 61,214 +0.12(+3.36%)
Mar 23, 2006 3.428 3.513 3.358 3.482 11,039 +0.02(+0.45%)
Mar 22, 2006 3.389 3.470 3.358 3.467 11,295 +0.11(+3.25%)
Mar 21, 2006 3.467 3.545 3.264 3.358 59,788 -0.11(-3.15%)
Mar 20, 2006 3.412 3.475 3.358 3.467 16,811 +0.02(+0.68%)
Mar 17, 2006 3.443 3.545 3.381 3.443 18,227 +0.02(+0.45%)
Mar 16, 2006 3.459 3.459 3.373 3.428 34,973 -0.01(-0.23%)
Mar 15, 2006 3.428 3.521 3.412 3.436 46,213 -0.02(-0.68%)
Mar 14, 2006 3.475 3.552 3.428 3.459 114,630 -0.05(-1.33%)
Mar 13, 2006 3.404 3.599 3.327 3.506 179,643 +0.11(+3.21%)
Mar 10, 2006 3.490 3.498 3.397 3.397 19,622 -0.03(-0.91%)
Mar 09, 2006 3.482 3.482 3.342 3.428 112,943 -0.03(-0.90%)
Mar 08, 2006 3.475 3.552 3.428 3.459 151,339 +0.02(+0.68%)
Mar 07, 2006 3.512 3.513 3.389 3.436 104,464 -0.11(-3.08%)
Mar 06, 2006 3.475 3.584 3.467 3.545 56,704 +0.04(+1.11%)
Mar 03, 2006 3.350 3.537 3.350 3.506 141,229 +0.19(+5.63%)
Mar 02, 2006 3.272 3.420 3.116 3.319 154,638 +0.11(+3.40%)
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.