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 )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 3.772 3.772 3.572 3.603 24,638 -0.21(-5.57%)
Jan 28, 2010 3.524 3.816 3.524 3.816 2,805 +0.23(+6.36%)
Jan 27, 2010 3.587 3.847 3.438 3.587 19,060 -0.10(-2.77%)
Jan 26, 2010 3.619 3.705 3.351 3.690 14,057 -0.01(-0.21%)
Jan 25, 2010 3.572 3.855 3.344 3.698 140,362 +0.22(+6.33%)
Jan 22, 2010 3.131 3.871 3.092 3.477 127,846 +0.37(+11.90%)
Jan 21, 2010 3.139 3.163 3.092 3.108 49,502 -0.06(-1.99%)
Jan 20, 2010 3.285 3.285 3.115 3.170 3,177 -0.14(-4.28%)
Jan 19, 2010 3.178 3.312 3.115 3.312 34,904 +0.09(+2.68%)
Jan 15, 2010 3.147 3.226 3.226 3.226 26,184 +0.06(+1.74%)
Jan 14, 2010 3.115 3.178 3.111 3.170 9,185 +0.04(+1.26%)
Jan 13, 2010 3.147 3.163 3.084 3.131 62,030 -0.02(-0.50%)
Jan 12, 2010 3.147 3.218 3.084 3.147 13,168 -0.04(-1.23%)
Jan 11, 2010 3.163 3.202 3.115 3.186 19,448 +0.02(+0.74%)
Jan 08, 2010 3.155 3.186 3.131 3.163 8,516 +0.01(+0.25%)
Jan 07, 2010 3.123 3.178 3.108 3.155 23,134 +0.02(+0.75%)
Jan 06, 2010 3.146 3.210 3.123 3.131 11,028 -0.02(-0.75%)
Jan 05, 2010 3.170 3.170 3.115 3.155 4,131 +0.05(+1.52%)
Jan 04, 2010 3.186 3.186 2.997 3.108 49,938 -0.08(-2.47%)
Dec 31, 2009 3.068 3.186 3.186 3.186 25,930 +0.10(+3.32%)
Dec 30, 2009 3.107 3.108 3.084 3.084 2,003 -0.04(-1.26%)
Dec 29, 2009 3.139 3.139 3.092 3.123 11,694 +0.02(+0.76%)
Dec 28, 2009 3.202 3.202 3.076 3.100 7,607 -0.10(-3.19%)
Dec 24, 2009 3.194 3.202 3.052 3.202 6,864 +0.02(+0.74%)
Dec 23, 2009 3.226 3.233 3.147 3.178 17,855 +0.02(+0.50%)
Dec 22, 2009 2.982 3.312 2.982 3.163 42,836 +0.20(+6.63%)
Dec 21, 2009 2.982 3.052 2.966 2.966 12,380 -0.06(-2.08%)
Dec 18, 2009 3.060 3.139 2.958 3.029 87,030 -0.02(-0.77%)
Dec 17, 2009 3.147 3.170 2.816 3.052 38,920 -0.06(-1.77%)
Dec 16, 2009 2.982 3.108 2.927 3.108 14,437 +0.10(+3.40%)
Dec 15, 2009 2.990 3.068 2.950 3.005 14,363 -0.02(-0.52%)
Dec 14, 2009 2.958 3.100 2.911 3.021 71,640 +0.04(+1.32%)
Dec 11, 2009 2.919 2.982 2.895 2.982 77,474 +0.10(+3.55%)
Dec 10, 2009 2.919 2.919 2.809 2.879 99,642 +0.01(+0.27%)
Dec 09, 2009 2.777 2.879 2.777 2.872 23,158 +0.02(+0.55%)
Dec 08, 2009 2.659 3.045 2.604 2.856 16,014 +0.16(+5.83%)
Dec 07, 2009 2.565 2.698 2.462 2.698 13,346 +0.07(+2.85%)
Dec 04, 2009 2.628 2.714 2.596 2.624 9,493 -0.06(-2.20%)
Dec 03, 2009 2.580 2.706 2.510 2.683 20,365 +0.14(+5.57%)
Dec 02, 2009 2.514 2.588 2.486 2.541 16,016 -0.02(-0.92%)
Dec 01, 2009 2.580 2.588 2.486 2.565 77,346 +0.09(+3.82%)
Nov 30, 2009 2.462 2.517 2.392 2.470 11,236 +0.06(+2.28%)
Nov 27, 2009 2.297 2.447 2.297 2.415 3,559 +0.04(+1.66%)
Nov 25, 2009 2.439 2.502 2.368 2.376 12,842 -0.03(-1.31%)
Nov 24, 2009 2.344 2.502 2.344 2.407 10,556 +0.03(+1.07%)
Nov 23, 2009 2.478 2.478 2.352 2.382 7,242 -0.02(-0.73%)
Nov 20, 2009 2.439 2.596 2.368 2.399 16,969 -0.04(-1.61%)
Nov 19, 2009 2.478 2.517 2.360 2.439 91,686 +0.00(+0.00%)
Nov 18, 2009 2.281 2.517 2.281 2.439 109,964 +0.16(+6.90%)
Nov 17, 2009 1.967 2.352 1.967 2.281 68,547 +0.24(+11.97%)
Nov 16, 2009 2.085 2.140 2.038 2.038 3,559 +0.00(+0.00%)
Nov 13, 2009 2.053 2.101 1.990 2.038 18,243 +0.09(+4.86%)
Nov 12, 2009 1.951 2.022 1.943 1.943 11,230 -0.02(-1.20%)
Nov 11, 2009 1.990 1.990 1.927 1.967 5,267 +0.04(+2.04%)
Nov 10, 2009 1.920 2.163 1.904 1.927 27,806 +0.02(+1.24%)
Nov 09, 2009 1.865 1.920 1.849 1.904 4,774 -0.01(-0.41%)
Nov 06, 2009 1.920 1.951 1.896 1.912 7,527 -0.01(-0.41%)
Nov 05, 2009 1.668 1.951 1.652 1.920 44,733 +0.31(+19.02%)
Nov 04, 2009 1.884 1.884 1.613 1.613 10,360 -0.09(-5.09%)
Nov 03, 2009 1.581 1.794 1.573 1.699 28,264 +0.06(+3.85%)
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.