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 UNCHANGED
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 31, 2009 0.5666 0.6296 0.5666 0.6296 25,006 +0.05(+8.11%)
Jul 30, 2009 0.5587 0.5823 0.5587 0.5823 13,861 +0.02(+2.78%)
Jul 29, 2009 0.5587 0.6217 0.4722 0.5666 104,476 +0.01(+1.41%)
Jul 28, 2009 0.5193 0.5587 0.5193 0.5587 39,270 +0.04(+7.58%)
Jul 27, 2009 0.4726 0.5194 0.4722 0.5194 48,352 +0.05(+10.00%)
Jul 24, 2009 0.4722 0.5509 0.4722 0.4722 68,869 +0.01(+1.70%)
Jul 23, 2009 0.4800 0.4879 0.4567 0.4643 81,563 -0.03(-6.35%)
Jul 22, 2009 0.4879 0.5430 0.4486 0.4958 258,757 -0.04(-7.35%)
Jul 21, 2009 0.5430 0.5430 0.5351 0.5351 2,033 -0.01(-1.45%)
Jul 20, 2009 0.5902 0.5902 0.5194 0.5430 1,016 +0.02(+2.99%)
Jul 17, 2009 0.5666 0.5666 0.5194 0.5273 21,376 +0.00(+0.00%)
Jul 16, 2009 0.5509 0.5823 0.5273 0.5273 46,748 -0.08(-12.98%)
Jul 15, 2009 0.5430 0.6060 0.4800 0.6059 151,851 +0.06(+11.58%)
Jul 14, 2009 0.5115 0.6138 0.4722 0.5430 105,747 +0.05(+11.24%)
Jul 13, 2009 0.5509 0.5902 0.4879 0.4881 72,113 -0.05(-8.78%)
Jul 10, 2009 0.5509 0.5509 0.5351 0.5351 12,691 +0.00(+0.00%)
Jul 09, 2009 0.5430 0.6217 0.5351 0.5351 41,647 +0.00(+0.00%)
Jul 08, 2009 0.5430 0.5501 0.5115 0.5351 6,734 -0.02(-2.86%)
Jul 07, 2009 0.5901 0.5902 0.5509 0.5509 21,894 -0.04(-6.67%)
Jul 06, 2009 0.5823 0.5902 0.5823 0.5902 508 -0.01(-1.32%)
Jul 02, 2009 0.6138 0.6138 0.5823 0.5981 1,397 +0.00(+0.00%)
Jul 01, 2009 0.6138 0.6138 0.5901 0.5981 13,050 +0.01(+1.33%)
Jun 30, 2009 0.6217 0.7004 0.5116 0.5902 21,520 -0.03(-5.06%)
Jun 29, 2009 0.5666 0.6846 0.5509 0.6217 29,065 +0.12(+23.44%)
Jun 26, 2009 0.6610 0.7555 0.5037 0.5037 200,860 -0.15(-22.89%)
Jun 25, 2009 0.7161 0.7161 0.6532 0.6532 7,116 +0.03(+5.06%)
Jun 24, 2009 0.7319 0.7319 0.6217 0.6217 17,285 -0.02(-2.47%)
Jun 23, 2009 0.7083 0.7083 0.6374 0.6374 4,447 -0.03(-4.71%)
Jun 22, 2009 0.6689 0.7397 0.6374 0.6689 46,354 +0.00(+0.00%)
Jun 19, 2009 0.6846 0.7083 0.6689 0.6689 36,342 +0.02(+3.66%)
Jun 18, 2009 0.6138 0.6925 0.6138 0.6453 36,978 +0.01(+1.23%)
Jun 17, 2009 0.6296 0.6610 0.6217 0.6374 1,016 +0.01(+1.25%)
Jun 16, 2009 0.5587 0.6453 0.5509 0.6296 5,425 -0.00(-0.46%)
Jun 15, 2009 0.6689 0.6689 0.6296 0.6325 16,138 -0.01(-1.99%)
Jun 12, 2009 0.6689 0.6689 0.6453 0.6453 3,812 -0.06(-8.89%)
Jun 11, 2009 0.6689 0.7083 0.5509 0.7083 5,916 +0.05(+7.14%)
Jun 10, 2009 0.7791 0.7791 0.6532 0.6610 14,359 +0.00(+0.00%)
Jun 09, 2009 0.6610 0.6874 0.6532 0.6610 16,392 -0.01(-1.18%)
Jun 08, 2009 0.7003 0.7004 0.6688 0.6689 9,149 -0.03(-4.49%)
Jun 05, 2009 0.6768 0.7004 0.6689 0.7004 1,715 +0.01(+1.14%)
Jun 04, 2009 0.7083 0.7731 0.6846 0.6925 37,613 -0.02(-2.22%)
Jun 03, 2009 0.7083 0.7333 0.6689 0.7083 49,668 +0.00(+0.00%)
Jun 02, 2009 0.7870 0.7870 0.6532 0.7083 96,309 +0.02(+3.45%)
Jun 01, 2009 0.7476 0.7476 0.6689 0.6846 53,868 -0.06(-8.42%)
May 29, 2009 0.6925 0.7476 0.6925 0.7476 6,268 +0.04(+5.56%)
May 28, 2009 0.6846 0.7240 0.6846 0.7083 1,016 +0.00(+0.00%)
May 27, 2009 0.6925 0.7083 0.6532 0.7083 53,747 +0.00(+0.00%)
May 26, 2009 0.6610 0.7083 0.6374 0.7083 3,508 +0.04(+5.88%)
May 22, 2009 0.6115 0.6768 0.6115 0.6689 20,712 +0.00(+0.00%)
May 21, 2009 0.7397 0.7397 0.6374 0.6689 72,398 -0.05(-6.59%)
May 20, 2009 0.7083 0.7712 0.6532 0.7161 174,625 +0.04(+5.81%)
May 19, 2009 0.6846 0.6961 0.5115 0.6768 23,231 +0.02(+3.61%)
May 18, 2009 0.6296 0.6532 0.6138 0.6532 36,420 +0.06(+9.21%)
May 15, 2009 0.6689 0.7712 0.5666 0.5981 71,811 -0.05(-7.32%)
May 14, 2009 0.6138 0.6689 0.6039 0.6453 55,594 +0.08(+13.89%)
May 13, 2009 0.5115 0.6453 0.4800 0.5666 98,043 +0.06(+12.66%)
May 12, 2009 0.5666 0.5745 0.4722 0.5029 137,042 -0.06(-9.99%)
May 11, 2009 0.5823 0.5823 0.5509 0.5587 57,141 -0.02(-4.05%)
May 08, 2009 0.5746 0.5902 0.5509 0.5823 33,426 -0.02(-2.63%)
May 07, 2009 0.6217 0.6296 0.5745 0.5981 84,899 -0.02(-2.56%)
May 06, 2009 0.6453 0.6453 0.5667 0.6138 75,671 -0.01(-1.27%)
May 05, 2009 0.6689 0.6689 0.5666 0.6217 50,872 +0.03(+5.33%)
May 04, 2009 0.5902 0.6469 0.5760 0.5902 60,537 +0.00(+0.00%)
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.