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 )

170.54 -3.42 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 6.232 6.232 6.006 6.038 20,536 -0.23(-3.73%)
Apr 27, 2012 6.069 6.271 5.936 6.271 16,683 +0.23(+3.74%)
Apr 26, 2012 6.030 6.092 6.006 6.045 10,030 -0.01(-0.13%)
Apr 25, 2012 6.084 6.115 5.897 6.053 24,110 +0.02(+0.26%)
Apr 24, 2012 5.843 6.038 5.804 6.038 35,173 +0.18(+3.06%)
Apr 23, 2012 5.905 5.905 5.812 5.858 30,740 -0.15(-2.46%)
Apr 20, 2012 5.952 6.092 5.788 6.006 28,035 +0.17(+2.94%)
Apr 19, 2012 5.827 5.897 5.773 5.835 35,716 -0.01(-0.13%)
Apr 18, 2012 5.827 5.914 5.796 5.843 10,072 -0.03(-0.53%)
Apr 17, 2012 5.827 5.960 5.749 5.874 70,409 +0.09(+1.48%)
Apr 16, 2012 5.812 5.897 5.749 5.788 43,294 -0.02(-0.27%)
Apr 13, 2012 5.967 5.967 5.792 5.804 30,780 -0.17(-2.87%)
Apr 12, 2012 5.936 6.053 5.936 5.975 31,364 +0.02(+0.26%)
Apr 11, 2012 5.929 6.045 5.929 5.960 34,267 +0.09(+1.59%)
Apr 10, 2012 5.921 5.999 5.843 5.866 30,020 -0.05(-0.79%)
Apr 09, 2012 5.827 6.108 5.827 5.913 26,447 -0.03(-0.52%)
Apr 05, 2012 6.092 6.092 5.921 5.944 14,603 -0.16(-2.68%)
Apr 04, 2012 6.256 6.326 6.092 6.108 19,661 -0.20(-3.21%)
Apr 03, 2012 6.521 6.536 6.232 6.310 47,287 -0.23(-3.46%)
Apr 02, 2012 6.466 6.544 6.458 6.536 13,404 +0.06(+0.96%)
Mar 30, 2012 6.645 6.684 6.427 6.474 20,842 -0.12(-1.89%)
Mar 29, 2012 6.497 6.622 6.482 6.598 10,240 +0.05(+0.71%)
Mar 28, 2012 6.669 6.700 6.482 6.552 20,553 -0.10(-1.52%)
Mar 27, 2012 6.902 6.949 6.552 6.653 14,463 -0.24(-3.50%)
Mar 26, 2012 6.824 6.895 6.723 6.895 16,949 +0.15(+2.19%)
Mar 23, 2012 6.622 6.817 6.622 6.747 32,478 +0.14(+2.12%)
Mar 22, 2012 6.505 6.614 6.482 6.606 16,262 +0.07(+1.07%)
Mar 21, 2012 6.731 6.731 6.528 6.536 10,421 -0.16(-2.33%)
Mar 20, 2012 6.653 6.778 6.552 6.692 11,249 +0.02(+0.23%)
Mar 19, 2012 6.583 6.739 6.505 6.676 29,044 +0.10(+1.54%)
Mar 16, 2012 6.708 6.747 6.575 6.575 78,144 -0.13(-1.97%)
Mar 15, 2012 6.692 6.708 6.622 6.708 9,542 +0.02(+0.35%)
Mar 14, 2012 6.778 6.778 6.560 6.684 25,372 -0.09(-1.38%)
Mar 13, 2012 6.832 6.832 6.653 6.778 24,546 +0.02(+0.35%)
Mar 12, 2012 6.754 6.778 6.614 6.754 24,904 -0.02(-0.34%)
Mar 09, 2012 6.482 6.778 6.482 6.778 48,795 +0.27(+4.19%)
Mar 08, 2012 6.357 6.622 6.263 6.505 32,498 +0.04(+0.60%)
Mar 07, 2012 6.427 6.700 6.388 6.466 15,647 +0.09(+1.47%)
Mar 06, 2012 6.412 6.412 6.349 6.373 34,847 -0.11(-1.68%)
Mar 05, 2012 6.318 6.482 6.147 6.482 9,855 +0.15(+2.34%)
Mar 02, 2012 6.513 6.575 6.295 6.334 45,154 -0.17(-2.63%)
Mar 01, 2012 6.454 6.591 6.450 6.505 46,159 +0.08(+1.21%)
Feb 29, 2012 6.497 6.521 6.412 6.427 44,869 -0.13(-2.02%)
Feb 28, 2012 6.614 6.614 6.482 6.560 8,459 -0.05(-0.82%)
Feb 27, 2012 6.489 6.770 6.489 6.614 12,677 +0.06(+0.95%)
Feb 24, 2012 6.591 6.598 6.528 6.552 10,595 -0.08(-1.18%)
Feb 23, 2012 6.528 6.630 6.505 6.630 22,548 +0.16(+2.41%)
Feb 22, 2012 6.513 6.521 6.435 6.474 22,446 -0.02(-0.24%)
Feb 21, 2012 6.544 6.575 6.482 6.489 13,118 -0.05(-0.72%)
Feb 17, 2012 6.466 6.552 6.466 6.536 36,340 +0.07(+1.08%)
Feb 16, 2012 6.373 6.482 6.326 6.466 16,664 +0.11(+1.72%)
Feb 15, 2012 6.458 6.458 6.318 6.357 47,163 -0.08(-1.21%)
Feb 14, 2012 6.521 6.521 6.279 6.435 13,626 -0.10(-1.55%)
Feb 13, 2012 6.536 6.591 6.482 6.536 13,807 +0.05(+0.84%)
Feb 10, 2012 6.521 6.622 6.458 6.482 12,250 -0.10(-1.54%)
Feb 09, 2012 6.622 6.700 6.536 6.583 19,274 -0.03(-0.47%)
Feb 08, 2012 6.575 6.653 6.575 6.614 6,887 +0.05(+0.71%)
Feb 07, 2012 6.614 6.708 6.546 6.567 87,317 -0.05(-0.71%)
Feb 06, 2012 6.606 6.626 6.521 6.614 18,855 -0.01(-0.12%)
Feb 03, 2012 6.622 6.641 6.560 6.622 111,614 +0.00(+0.00%)
Feb 02, 2012 6.622 6.684 6.489 6.622 18,271 +0.00(+0.00%)
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.