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 )

160.06 -4.69 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2011 6.923 7.041 6.482 6.892 134,444 -0.15(-2.12%)
Jul 28, 2011 7.065 7.261 6.884 7.041 107,529 -0.03(-0.44%)
Jul 27, 2011 7.206 7.364 7.057 7.073 112,147 -0.17(-2.28%)
Jul 26, 2011 7.316 7.655 7.135 7.238 80,204 -0.03(-0.43%)
Jul 25, 2011 7.143 7.600 7.065 7.269 81,581 -0.01(-0.11%)
Jul 22, 2011 7.434 7.552 7.214 7.277 106,772 -0.05(-0.64%)
Jul 21, 2011 7.285 7.442 7.112 7.324 296,303 +0.01(+0.11%)
Jul 20, 2011 5.806 8.087 5.664 7.316 924,999 +1.53(+26.53%)
Jul 19, 2011 5.649 5.892 5.649 5.782 62,388 +0.20(+3.52%)
Jul 18, 2011 5.774 5.822 5.546 5.586 23,819 -0.23(-3.92%)
Jul 15, 2011 5.869 6.073 5.719 5.814 48,193 -0.03(-0.54%)
Jul 14, 2011 6.042 6.380 5.845 5.845 186,046 -0.21(-3.51%)
Jul 13, 2011 6.128 6.467 5.924 6.058 85,436 +0.00(+0.00%)
Jul 12, 2011 6.309 6.396 6.003 6.058 66,568 -0.28(-4.35%)
Jul 11, 2011 6.656 6.844 6.325 6.333 38,449 -0.40(-5.96%)
Jul 08, 2011 6.601 6.774 6.451 6.734 33,023 +0.05(+0.71%)
Jul 07, 2011 6.585 6.813 6.341 6.687 84,183 +0.17(+2.66%)
Jul 06, 2011 6.593 6.829 6.459 6.514 52,382 -0.06(-0.96%)
Jul 05, 2011 6.396 6.648 6.349 6.577 80,705 -0.06(-0.83%)
Jul 01, 2011 6.538 6.758 6.530 6.632 73,175 +0.17(+2.68%)
Jun 30, 2011 6.475 6.569 6.246 6.459 63,180 +0.03(+0.49%)
Jun 29, 2011 6.789 6.876 6.317 6.427 100,773 -0.36(-5.33%)
Jun 28, 2011 6.656 6.907 6.616 6.789 164,076 +0.16(+2.37%)
Jun 27, 2011 6.734 6.734 6.294 6.632 197,336 -0.38(-5.39%)
Jun 24, 2011 6.601 7.033 6.514 7.010 550,406 +0.46(+6.96%)
Jun 23, 2011 5.892 6.616 5.814 6.553 175,861 +0.58(+9.75%)
Jun 22, 2011 6.089 6.121 5.948 5.971 51,658 -0.13(-2.19%)
Jun 21, 2011 5.900 6.207 5.806 6.105 106,291 +0.26(+4.44%)
Jun 20, 2011 5.719 5.869 5.538 5.845 68,225 +0.21(+3.77%)
Jun 17, 2011 5.940 5.940 5.476 5.633 382,890 -0.26(-4.41%)
Jun 16, 2011 5.696 6.176 5.523 5.892 72,670 +0.24(+4.17%)
Jun 15, 2011 5.295 5.822 5.263 5.656 68,853 +0.26(+4.81%)
Jun 14, 2011 5.381 5.413 5.306 5.397 18,584 +0.12(+2.24%)
Jun 13, 2011 5.334 5.365 5.184 5.279 19,356 -0.03(-0.59%)
Jun 10, 2011 5.413 5.468 5.302 5.310 26,020 -0.19(-3.43%)
Jun 09, 2011 5.373 5.531 5.342 5.499 22,902 +0.18(+3.40%)
Jun 08, 2011 5.279 5.353 5.255 5.318 20,109 -0.02(-0.29%)
Jun 07, 2011 5.232 5.420 5.177 5.334 60,283 +0.06(+1.19%)
Jun 06, 2011 5.255 5.310 5.224 5.271 54,021 -0.02(-0.30%)
Jun 03, 2011 5.271 5.334 5.035 5.287 36,342 -0.04(-0.74%)
May 24, 2011 5.515 5.531 5.326 5.326 98,380 -0.18(-3.29%)
May 23, 2011 5.507 5.578 5.507 5.507 17,978 -0.12(-2.10%)
May 20, 2011 5.601 5.664 5.515 5.625 48,665 -0.03(-0.56%)
May 19, 2011 5.727 5.731 5.554 5.656 43,425 -0.02(-0.42%)
May 18, 2011 5.538 5.688 5.436 5.680 57,272 +0.14(+2.56%)
May 17, 2011 5.625 5.712 5.515 5.538 34,315 -0.18(-3.16%)
May 16, 2011 6.058 6.058 5.586 5.719 57,215 -0.43(-7.03%)
May 13, 2011 6.026 6.223 5.893 6.152 94,092 +0.11(+1.82%)
May 12, 2011 5.995 6.167 5.814 6.042 43,468 -0.06(-0.90%)
May 11, 2011 6.404 6.568 5.830 6.097 125,284 -0.31(-4.91%)
May 10, 2011 6.522 6.522 6.286 6.412 34,988 -0.05(-0.73%)
May 09, 2011 6.349 6.616 6.349 6.459 23,333 +0.16(+2.50%)
May 06, 2011 6.593 6.616 5.963 6.302 31,169 -0.10(-1.60%)
May 05, 2011 6.412 6.679 6.128 6.404 364,489 -0.02(-0.25%)
May 04, 2011 6.671 6.671 6.404 6.420 57,783 -0.20(-2.97%)
May 03, 2011 6.608 6.797 6.530 6.616 92,543 +0.01(+0.12%)
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.