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 31, 2012 5.037 5.186 5.037 5.131 85,702 +0.06(+1.24%)
Jul 30, 2012 5.084 5.146 4.989 5.068 62,557 +0.01(+0.16%)
Jul 27, 2012 5.092 5.155 5.013 5.060 43,588 -0.03(-0.62%)
Jul 26, 2012 5.147 5.218 4.997 5.092 161,526 +0.02(+0.31%)
Jul 25, 2012 5.037 5.115 5.009 5.076 56,540 +0.10(+2.06%)
Jul 24, 2012 5.044 5.131 4.966 4.974 72,597 -0.04(-0.78%)
Jul 23, 2012 4.950 5.139 4.895 5.013 145,666 +0.04(+0.79%)
Jul 20, 2012 5.037 5.202 4.879 4.974 174,087 -0.14(-2.77%)
Jul 19, 2012 4.997 5.697 4.958 5.115 159,344 +0.29(+6.04%)
Jul 18, 2012 4.800 4.840 4.761 4.824 21,662 +0.02(+0.49%)
Jul 17, 2012 4.840 4.848 4.761 4.800 29,910 -0.03(-0.65%)
Jul 16, 2012 4.840 4.942 4.816 4.832 28,541 -0.03(-0.65%)
Jul 13, 2012 4.871 5.037 4.785 4.863 61,654 +0.03(+0.65%)
Jul 12, 2012 4.989 5.005 4.722 4.832 100,702 -0.20(-4.06%)
Jul 11, 2012 5.147 5.147 4.918 5.037 98,089 -0.09(-1.69%)
Jul 10, 2012 5.115 5.170 5.084 5.123 32,644 +0.01(+0.15%)
Jul 09, 2012 5.115 5.210 5.052 5.115 41,607 -0.04(-0.76%)
Jul 06, 2012 5.147 5.257 5.147 5.155 20,254 -0.04(-0.76%)
Jul 05, 2012 5.328 5.391 5.162 5.194 31,891 -0.18(-3.37%)
Jul 03, 2012 5.406 5.422 5.328 5.375 32,529 -0.02(-0.29%)
Jul 02, 2012 5.343 5.485 5.195 5.391 54,024 +0.09(+1.63%)
Jun 29, 2012 5.084 5.304 4.926 5.304 112,459 +0.37(+7.50%)
Jun 28, 2012 5.005 5.005 4.887 4.934 48,042 -0.12(-2.34%)
Jun 27, 2012 4.966 5.084 4.918 5.052 28,201 +0.12(+2.39%)
Jun 26, 2012 5.021 5.131 4.793 4.934 73,067 -0.09(-1.72%)
Jun 25, 2012 5.115 5.151 4.966 5.021 65,739 -0.20(-3.77%)
Jun 22, 2012 5.336 5.477 5.202 5.218 223,996 -0.07(-1.34%)
Jun 21, 2012 5.556 5.556 5.194 5.288 48,972 -0.24(-4.41%)
Jun 20, 2012 5.060 5.587 5.060 5.532 130,023 +0.46(+8.99%)
Jun 19, 2012 5.092 5.162 5.060 5.076 64,429 -0.02(-0.31%)
Jun 18, 2012 5.099 5.115 5.013 5.092 30,629 -0.02(-0.31%)
Jun 15, 2012 5.123 5.202 4.997 5.107 132,912 -0.02(-0.46%)
Jun 14, 2012 5.131 5.186 4.989 5.131 49,930 +0.02(+0.46%)
Jun 13, 2012 5.115 5.162 5.060 5.107 95,247 -0.02(-0.46%)
Jun 12, 2012 5.249 5.288 5.060 5.131 45,833 -0.08(-1.51%)
Jun 11, 2012 5.304 5.351 5.202 5.210 87,246 -0.07(-1.34%)
Jun 08, 2012 5.312 5.399 5.225 5.280 111,406 -0.06(-1.18%)
Jun 07, 2012 5.705 5.705 5.328 5.343 26,478 -0.29(-5.17%)
Jun 06, 2012 5.438 5.635 5.320 5.635 48,456 +0.21(+3.92%)
Jun 05, 2012 5.273 5.454 5.273 5.422 39,248 +0.10(+1.92%)
Jun 04, 2012 5.155 5.320 5.131 5.320 52,568 +0.17(+3.21%)
Jun 01, 2012 5.123 5.265 5.115 5.155 41,466 -0.06(-1.21%)
May 31, 2012 5.320 5.414 5.139 5.218 96,566 -0.10(-1.92%)
May 30, 2012 5.312 5.650 5.312 5.320 16,626 -0.06(-1.02%)
May 29, 2012 5.343 5.414 5.328 5.375 16,280 +0.05(+0.89%)
May 25, 2012 5.343 5.399 5.280 5.328 13,829 -0.02(-0.44%)
May 24, 2012 5.280 5.414 5.268 5.351 19,119 +0.10(+1.95%)
May 23, 2012 5.288 5.422 5.115 5.249 94,426 -0.11(-2.06%)
May 22, 2012 5.343 5.375 5.312 5.359 42,681 -0.02(-0.44%)
May 21, 2012 5.218 5.383 5.147 5.383 40,093 +0.14(+2.70%)
May 18, 2012 5.029 5.296 5.021 5.241 45,472 +0.22(+4.39%)
May 17, 2012 5.092 5.155 5.007 5.021 48,647 -0.07(-1.39%)
May 16, 2012 5.210 5.324 4.981 5.092 55,784 -0.15(-2.85%)
May 15, 2012 5.383 5.383 5.218 5.241 41,470 -0.13(-2.35%)
May 14, 2012 5.399 5.517 5.210 5.367 58,260 -0.06(-1.16%)
May 11, 2012 5.485 5.572 5.391 5.430 29,837 -0.12(-2.13%)
May 10, 2012 5.501 5.611 5.406 5.548 74,297 +0.10(+1.88%)
May 09, 2012 5.469 5.548 5.328 5.446 131,810 -0.05(-0.86%)
May 08, 2012 5.375 5.682 5.375 5.493 46,039 +0.09(+1.75%)
May 07, 2012 5.312 5.674 5.312 5.399 11,995 +0.06(+1.18%)
May 04, 2012 5.611 5.611 5.328 5.336 29,572 -0.31(-5.44%)
May 03, 2012 5.705 5.729 5.493 5.642 29,360 -0.06(-0.97%)
May 02, 2012 5.855 5.855 5.666 5.698 38,642 -0.17(-2.82%)
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.