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 )

168.26 +1.70 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2009 1.849 2.423 1.849 2.360 367,165 +0.21(+9.89%)
Aug 28, 2009 2.030 2.163 1.948 2.148 184,310 +0.11(+5.41%)
Aug 27, 2009 2.124 2.156 1.935 2.038 77,375 -0.08(-3.72%)
Aug 26, 2009 2.101 2.352 1.967 2.116 567,615 +0.12(+5.91%)
Aug 25, 2009 1.526 2.478 1.408 1.998 1,483,187 +0.55(+38.04%)
Aug 24, 2009 1.023 1.455 1.003 1.448 591,087 +0.44(+43.75%)
Aug 21, 2009 1.007 1.078 0.9519 1.007 53,005 +0.02(+1.59%)
Aug 20, 2009 1.062 1.078 0.9440 0.9913 24,278 -0.07(-6.67%)
Aug 19, 2009 1.015 1.133 0.9834 1.062 44,139 +0.02(+2.27%)
Aug 18, 2009 0.8811 1.046 0.8575 1.038 153,925 +0.16(+17.86%)
Aug 17, 2009 0.9755 0.9755 0.8811 0.8811 28,244 -0.13(-13.18%)
Aug 14, 2009 1.078 1.078 0.8811 1.015 135,458 -0.09(-7.86%)
Aug 13, 2009 1.204 1.204 1.007 1.101 29,887 -0.08(-6.67%)
Aug 12, 2009 1.062 1.210 1.062 1.180 69,705 +0.00(+0.00%)
Aug 11, 2009 1.188 1.211 1.101 1.180 186,297 -0.03(-2.59%)
Aug 10, 2009 1.345 1.351 1.070 1.211 61,673 -0.13(-9.42%)
Aug 07, 2009 1.031 1.337 0.9771 1.337 92,216 +0.03(+2.41%)
Aug 06, 2009 1.455 1.455 1.062 1.306 74,642 -0.15(-10.27%)
Aug 05, 2009 1.180 1.479 1.109 1.455 238,152 +0.35(+32.14%)
Aug 04, 2009 0.9047 1.101 0.9047 1.101 149,966 +0.32(+40.13%)
Aug 03, 2009 0.6530 0.9653 0.6530 0.7860 165,893 +0.16(+24.89%)
Jul 31, 2009 0.5664 0.6294 0.5664 0.6294 25,014 +0.05(+8.11%)
Jul 30, 2009 0.5586 0.5822 0.5586 0.5822 13,865 +0.02(+2.78%)
Jul 29, 2009 0.5586 0.6215 0.4720 0.5664 104,508 +0.01(+1.41%)
Jul 28, 2009 0.5192 0.5586 0.5192 0.5586 39,282 +0.04(+7.58%)
Jul 27, 2009 0.4724 0.5192 0.4720 0.5192 48,367 +0.05(+10.00%)
Jul 24, 2009 0.4720 0.5507 0.4720 0.4720 68,890 +0.01(+1.69%)
Jul 23, 2009 0.4799 0.4878 0.4565 0.4642 81,589 -0.03(-6.35%)
Jul 22, 2009 0.4878 0.5428 0.4484 0.4956 258,837 -0.04(-7.35%)
Jul 21, 2009 0.5428 0.5428 0.5350 0.5350 2,033 -0.01(-1.45%)
Jul 20, 2009 0.5900 0.5900 0.5192 0.5428 1,016 +0.02(+2.99%)
Jul 17, 2009 0.5664 0.5664 0.5192 0.5271 21,382 +0.00(+0.00%)
Jul 16, 2009 0.5507 0.5822 0.5271 0.5271 46,763 -0.08(-12.98%)
Jul 15, 2009 0.5428 0.6058 0.4799 0.6057 151,898 +0.06(+11.58%)
Jul 14, 2009 0.5114 0.6136 0.4720 0.5428 105,779 +0.05(+11.24%)
Jul 13, 2009 0.5507 0.5900 0.4878 0.4880 72,135 -0.05(-8.78%)
Jul 10, 2009 0.5507 0.5507 0.5350 0.5350 12,695 +0.00(+0.00%)
Jul 09, 2009 0.5428 0.6215 0.5350 0.5350 41,660 +0.00(+0.00%)
Jul 08, 2009 0.5428 0.5499 0.5114 0.5350 6,736 -0.02(-2.86%)
Jul 07, 2009 0.5900 0.5900 0.5507 0.5507 21,901 -0.04(-6.67%)
Jul 06, 2009 0.5822 0.5900 0.5822 0.5900 508 -0.01(-1.32%)
Jul 02, 2009 0.6136 0.6136 0.5822 0.5979 1,398 +0.00(+0.00%)
Jul 01, 2009 0.6136 0.6136 0.5899 0.5979 13,054 +0.01(+1.33%)
Jun 30, 2009 0.6215 0.7002 0.5114 0.5900 21,527 -0.03(-5.06%)
Jun 29, 2009 0.5664 0.6844 0.5507 0.6215 29,074 +0.12(+23.44%)
Jun 26, 2009 0.6608 0.7552 0.5035 0.5035 200,922 -0.15(-22.89%)
Jun 25, 2009 0.7159 0.7159 0.6530 0.6530 7,118 +0.03(+5.06%)
Jun 24, 2009 0.7316 0.7316 0.6215 0.6215 17,290 -0.02(-2.47%)
Jun 23, 2009 0.7080 0.7080 0.6372 0.6372 4,448 -0.03(-4.71%)
Jun 22, 2009 0.6687 0.7395 0.6372 0.6687 46,368 +0.00(+0.00%)
Jun 19, 2009 0.6844 0.7080 0.6687 0.6687 36,353 +0.02(+3.66%)
Jun 18, 2009 0.6136 0.6923 0.6136 0.6451 36,989 +0.01(+1.23%)
Jun 17, 2009 0.6294 0.6608 0.6215 0.6372 1,016 +0.01(+1.25%)
Jun 16, 2009 0.5586 0.6451 0.5507 0.6294 5,427 -0.00(-0.46%)
Jun 15, 2009 0.6687 0.6687 0.6294 0.6323 16,143 -0.01(-1.99%)
Jun 12, 2009 0.6687 0.6687 0.6451 0.6451 3,813 -0.06(-8.89%)
Jun 11, 2009 0.6687 0.7080 0.5507 0.7080 5,918 +0.05(+7.14%)
Jun 10, 2009 0.7788 0.7788 0.6530 0.6608 14,363 +0.00(+0.00%)
Jun 09, 2009 0.6608 0.6872 0.6530 0.6608 16,397 -0.01(-1.18%)
Jun 08, 2009 0.7001 0.7002 0.6686 0.6687 9,152 -0.03(-4.49%)
Jun 05, 2009 0.6766 0.7002 0.6687 0.7002 1,716 +0.01(+1.14%)
Jun 04, 2009 0.7080 0.7729 0.6844 0.6923 37,624 -0.02(-2.22%)
Jun 03, 2009 0.7080 0.7331 0.6687 0.7080 49,684 +0.00(+0.00%)
Jun 02, 2009 0.7867 0.7867 0.6530 0.7080 96,339 +0.02(+3.45%)
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.