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 30, 2010 4.099 4.248 4.099 4.248 25,427 +0.05(+1.12%)
Jul 29, 2010 4.476 4.476 4.193 4.201 10,571 -0.22(-4.98%)
Jul 28, 2010 4.406 4.524 4.288 4.421 33,018 +0.04(+0.90%)
Jul 27, 2010 4.366 4.413 4.138 4.382 29,690 +0.09(+2.01%)
Jul 26, 2010 4.012 4.382 3.934 4.295 52,663 +0.31(+7.91%)
Jul 23, 2010 3.839 4.012 3.800 3.981 54,661 +0.13(+3.27%)
Jul 22, 2010 3.501 3.949 3.465 3.855 67,988 +0.42(+12.13%)
Jul 21, 2010 3.642 3.642 3.430 3.438 35,554 -0.16(-4.38%)
Jul 20, 2010 3.414 3.595 3.359 3.595 50,482 +0.12(+3.39%)
Jul 19, 2010 3.717 3.745 3.446 3.477 56,530 -0.22(-5.96%)
Jul 16, 2010 3.847 3.886 3.682 3.698 89,851 -0.17(-4.28%)
Jul 15, 2010 3.776 3.894 3.698 3.863 81,953 +0.10(+2.72%)
Jul 14, 2010 3.792 3.823 3.721 3.760 22,693 -0.06(-1.65%)
Jul 13, 2010 3.705 3.886 3.642 3.823 82,748 +0.20(+5.42%)
Jul 12, 2010 3.721 3.721 3.627 3.627 9,382 -0.09(-2.54%)
Jul 09, 2010 3.800 3.808 3.635 3.721 26,187 -0.09(-2.27%)
Jul 08, 2010 3.705 3.918 3.556 3.808 62,641 +0.15(+4.09%)
Jul 07, 2010 3.635 3.682 3.383 3.658 95,500 +0.09(+2.65%)
Jul 06, 2010 3.674 3.878 3.485 3.564 46,899 -0.08(-2.16%)
Jul 02, 2010 3.831 3.831 3.509 3.642 26,535 -0.17(-4.34%)
Jul 01, 2010 3.642 3.863 3.406 3.808 56,018 +0.36(+10.50%)
Jun 30, 2010 3.831 3.831 3.422 3.446 136,825 -0.37(-9.69%)
Jun 29, 2010 4.099 4.099 3.784 3.816 129,517 -0.43(-10.19%)
Jun 25, 2010 4.303 4.642 4.201 4.248 1,640,809 -0.04(-0.92%)
Jun 24, 2010 4.657 4.720 4.288 4.288 64,402 -0.39(-8.25%)
Jun 23, 2010 4.697 4.760 4.587 4.673 249,404 -0.04(-0.83%)
Jun 22, 2010 4.453 4.925 4.374 4.712 84,309 +0.23(+5.09%)
Jun 21, 2010 4.642 4.720 4.327 4.484 47,851 -0.12(-2.56%)
Jun 18, 2010 4.579 4.602 4.461 4.602 20,594 +0.01(+0.17%)
Jun 17, 2010 4.657 4.657 4.484 4.594 6,520 +0.02(+0.34%)
Jun 16, 2010 4.579 4.642 4.343 4.579 22,357 +0.06(+1.39%)
Jun 15, 2010 4.594 4.594 4.406 4.516 27,444 +0.00(+0.00%)
Jun 14, 2010 4.602 4.602 4.343 4.516 22,798 +0.07(+1.59%)
Jun 11, 2010 4.374 4.445 4.264 4.445 25,246 +0.13(+3.10%)
Jun 10, 2010 4.406 4.508 4.020 4.311 57,683 +0.08(+1.86%)
Jun 09, 2010 4.366 4.390 4.177 4.233 12,925 -0.10(-2.36%)
Jun 08, 2010 4.429 4.429 4.217 4.335 15,386 +0.01(+0.18%)
Jun 07, 2010 4.539 4.634 4.319 4.327 29,826 -0.08(-1.79%)
Jun 04, 2010 4.642 4.674 4.358 4.406 53,953 -0.24(-5.08%)
Jun 03, 2010 5.019 5.255 4.476 4.642 43,131 -0.25(-5.14%)
Jun 02, 2010 4.610 4.956 4.288 4.893 20,119 +0.28(+5.96%)
Jun 01, 2010 5.499 5.499 4.563 4.618 177,316 -0.81(-14.93%)
May 28, 2010 5.468 5.586 5.373 5.428 21,447 -0.03(-0.58%)
May 27, 2010 5.090 5.595 4.878 5.460 46,368 +0.59(+12.12%)
May 26, 2010 5.106 5.515 4.870 4.870 28,414 -0.07(-1.43%)
May 25, 2010 4.791 5.641 4.736 4.941 226,698 -0.20(-3.98%)
May 24, 2010 4.956 5.279 4.948 5.145 36,048 +0.17(+3.48%)
May 21, 2010 5.106 5.310 4.925 4.972 35,395 -0.33(-6.23%)
May 20, 2010 5.255 5.625 4.996 5.302 60,702 -0.24(-4.26%)
May 19, 2010 5.672 5.704 5.318 5.538 56,999 -0.06(-0.98%)
May 18, 2010 5.617 5.704 5.515 5.594 69,382 +0.09(+1.57%)
May 17, 2010 5.491 5.688 5.310 5.507 60,807 -0.07(-1.27%)
May 14, 2010 5.397 5.688 5.397 5.578 37,208 -0.04(-0.70%)
May 13, 2010 4.996 5.704 4.996 5.617 123,021 +0.58(+11.56%)
May 12, 2010 4.728 5.059 4.453 5.035 66,064 +0.54(+12.08%)
May 11, 2010 4.657 4.736 4.437 4.492 24,837 -0.13(-2.73%)
May 10, 2010 4.524 4.720 4.390 4.618 37,725 +0.61(+15.32%)
May 07, 2010 4.500 4.579 3.934 4.004 30,805 -0.40(-9.11%)
May 06, 2010 4.728 5.090 4.225 4.406 61,837 -0.43(-8.94%)
May 05, 2010 4.870 5.051 4.225 4.838 74,287 -0.31(-6.11%)
May 04, 2010 5.334 5.444 5.098 5.153 35,216 -0.24(-4.52%)
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.