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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Jul 01, 2004 8.663 8.733 8.328 8.421 149,414 -0.23(-2.61%)
Jun 30, 2004 8.336 8.702 8.336 8.647 50,960 +0.26(+3.06%)
Jun 29, 2004 8.507 8.577 8.047 8.390 58,533 +0.05(+0.56%)
Jun 28, 2004 8.305 8.717 8.047 8.344 234,647 -0.12(-1.38%)
Jun 25, 2004 8.811 9.107 6.735 8.460 819,596 -0.45(-5.07%)
Jun 24, 2004 8.873 9.037 8.795 8.912 20,538 -0.16(-1.80%)
Jun 23, 2004 8.811 9.154 8.803 9.076 87,415 +0.36(+4.11%)
Jun 22, 2004 8.655 8.827 8.640 8.717 75,092 +0.22(+2.57%)
Jun 21, 2004 8.601 8.679 8.499 8.499 30,293 -0.10(-1.18%)
Jun 18, 2004 8.390 8.686 8.328 8.601 50,189 +0.24(+2.89%)
Jun 17, 2004 8.390 8.421 8.359 8.359 22,591 -0.04(-0.46%)
Jun 16, 2004 8.414 8.492 8.250 8.398 49,291 -0.02(-0.19%)
Jun 15, 2004 8.492 8.492 8.181 8.414 48,007 -0.03(-0.37%)
Jun 14, 2004 8.429 8.608 8.258 8.445 36,968 +0.07(+0.84%)
Jun 10, 2004 8.523 8.608 8.234 8.375 50,574 -0.15(-1.74%)
Jun 09, 2004 8.289 8.717 8.289 8.523 26,057 +0.11(+1.30%)
Jun 08, 2004 8.593 8.593 8.227 8.414 26,442 -0.29(-3.31%)
Jun 07, 2004 8.725 8.764 8.492 8.702 93,319 +0.02(+0.18%)
Jun 04, 2004 8.485 8.811 8.484 8.686 152,623 +0.05(+0.54%)
Jun 03, 2004 8.811 8.850 8.398 8.640 210,129 -0.26(-2.97%)
Jun 02, 2004 8.889 8.998 8.694 8.904 271,744 -0.04(-0.44%)
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.