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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 6.591 6.637 6.419 6.637 99,866 +0.03(+0.47%)
Sep 29, 2004 6.801 6.801 6.474 6.606 9,755 -0.11(-1.62%)
Sep 28, 2004 6.665 6.785 6.435 6.715 8,857 +0.06(+0.94%)
Sep 27, 2004 6.622 6.817 6.302 6.653 62,384 -0.11(-1.61%)
Sep 24, 2004 6.723 6.957 6.505 6.762 29,266 +0.09(+1.28%)
Sep 23, 2004 7.027 7.113 6.676 6.676 22,976 -0.50(-6.95%)
Sep 22, 2004 6.988 7.175 6.785 7.175 52,885 +0.02(+0.33%)
Sep 21, 2004 7.105 7.268 7.050 7.152 18,355 +0.12(+1.77%)
Sep 20, 2004 7.105 7.105 6.762 7.027 147,617 -0.02(-0.33%)
Sep 17, 2004 7.011 7.081 6.824 7.050 77,402 +0.08(+1.12%)
Sep 16, 2004 6.941 6.972 6.832 6.972 279,445 +0.23(+3.35%)
Sep 15, 2004 6.606 6.871 6.606 6.747 132,213 +0.20(+3.10%)
Sep 14, 2004 6.560 6.598 6.505 6.544 23,362 -0.05(-0.71%)
Sep 13, 2004 6.497 6.754 6.357 6.591 61,999 +0.09(+1.32%)
Sep 10, 2004 6.661 6.708 6.388 6.505 59,434 -0.06(-0.95%)
Sep 09, 2004 6.528 6.918 6.528 6.567 58,790 +0.15(+2.31%)
Sep 08, 2004 6.505 6.528 6.302 6.419 36,968 -0.18(-2.72%)
Sep 07, 2004 6.762 6.863 6.427 6.598 70,061 -0.04(-0.59%)
Sep 03, 2004 6.630 6.832 6.489 6.637 21,436 +0.04(+0.59%)
Sep 02, 2004 6.513 6.731 6.357 6.598 47,879 +0.12(+1.80%)
Sep 01, 2004 6.373 7.097 6.341 6.482 96,528 +0.18(+2.84%)
Aug 31, 2004 6.263 6.622 6.232 6.302 44,798 +0.06(+1.00%)
Aug 30, 2004 6.482 6.536 6.193 6.240 38,380 -0.26(-4.07%)
Aug 27, 2004 6.669 6.840 6.404 6.505 37,867 -0.29(-4.24%)
Aug 26, 2004 6.941 6.996 6.676 6.793 41,846 -0.12(-1.80%)
Aug 25, 2004 6.762 7.089 6.762 6.918 82,794 +0.06(+0.91%)
Aug 24, 2004 6.661 6.980 6.661 6.856 48,777 +0.28(+4.27%)
Aug 23, 2004 6.887 6.887 6.575 6.575 44,146 -0.07(-1.06%)
Aug 20, 2004 6.692 6.817 6.544 6.645 14,598 +0.02(+0.35%)
Aug 19, 2004 6.661 6.824 6.598 6.622 21,693 -0.07(-1.05%)
Aug 18, 2004 6.139 6.887 6.139 6.692 68,160 +0.47(+7.51%)
Aug 17, 2004 6.521 6.988 6.115 6.225 179,964 -0.09(-1.36%)
Aug 16, 2004 6.295 6.380 6.209 6.310 67,775 +0.09(+1.50%)
Aug 13, 2004 6.427 6.427 6.038 6.217 186,382 -0.19(-2.92%)
Aug 12, 2004 6.591 6.731 6.201 6.404 275,081 -0.23(-3.41%)
Aug 11, 2004 6.637 6.700 6.334 6.630 91,009 -0.04(-0.58%)
Aug 10, 2004 6.731 6.770 6.466 6.669 248,638 -0.02(-0.35%)
Aug 09, 2004 6.583 6.692 6.474 6.692 36,583 +0.06(+0.94%)
Aug 06, 2004 6.567 6.676 6.567 6.630 21,693 +0.05(+0.83%)
Aug 05, 2004 6.785 6.996 6.349 6.575 173,931 -0.44(-6.22%)
Aug 04, 2004 7.004 7.183 6.349 7.011 348,505 -0.19(-2.70%)
Aug 03, 2004 7.471 7.502 7.206 7.206 44,559 -0.35(-4.64%)
Aug 02, 2004 7.603 7.790 7.487 7.557 55,966 -0.09(-1.22%)
Jul 30, 2004 7.728 7.783 7.557 7.650 56,736 -0.14(-1.80%)
Jul 29, 2004 7.802 7.822 7.557 7.790 37,995 +0.00(+0.00%)
Jul 28, 2004 7.837 7.938 7.759 7.790 44,413 -0.14(-1.77%)
Jul 27, 2004 8.048 8.203 7.806 7.931 54,297 -0.13(-1.64%)
Jul 26, 2004 8.172 8.273 7.853 8.063 41,076 -0.16(-1.99%)
Jul 23, 2004 8.234 8.476 8.047 8.227 53,784 +0.04(+0.48%)
Jul 22, 2004 8.219 8.398 7.993 8.188 48,521 -0.11(-1.31%)
Jul 21, 2004 8.414 8.492 8.188 8.297 27,726 +0.01(+0.09%)
Jul 20, 2004 8.305 8.453 7.892 8.289 102,433 -0.04(-0.47%)
Jul 19, 2004 8.234 8.484 8.234 8.328 36,583 +0.02(+0.19%)
Jul 16, 2004 8.258 8.453 8.258 8.312 24,517 +0.01(+0.09%)
Jul 15, 2004 8.437 8.484 7.938 8.305 38,508 +0.04(+0.47%)
Jul 14, 2004 8.414 8.531 8.188 8.266 23,362 -0.16(-1.85%)
Jul 13, 2004 8.289 8.531 8.289 8.421 19,254 +0.00(+0.00%)
Jul 12, 2004 8.351 8.562 8.102 8.421 43,001 +0.03(+0.37%)
Jul 09, 2004 8.234 8.492 8.211 8.390 20,152 +0.08(+0.94%)
Jul 08, 2004 8.344 8.546 8.141 8.312 60,843 -0.09(-1.02%)
Jul 07, 2004 8.305 8.484 8.172 8.398 32,604 -0.04(-0.46%)
Jul 06, 2004 8.542 8.616 8.437 8.437 73,551 -0.12(-1.46%)
Jul 02, 2004 8.188 8.640 8.188 8.562 88,056 +0.14(+1.67%)
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.