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 (%)
Nov 30, 2004 6.417 6.534 6.417 6.503 20,672 -0.05(-0.83%)
Nov 29, 2004 6.667 6.667 6.371 6.558 53,543 +0.02(+0.36%)
Nov 26, 2004 6.425 6.542 6.386 6.534 10,785 +0.05(+0.72%)
Nov 24, 2004 6.596 6.596 6.347 6.487 16,820 -0.05(-0.83%)
Nov 23, 2004 6.503 6.542 6.269 6.542 32,228 +0.01(+0.12%)
Nov 22, 2004 6.425 6.534 6.316 6.534 13,482 +0.15(+2.32%)
Nov 19, 2004 6.215 6.534 6.145 6.386 16,307 +0.05(+0.86%)
Nov 18, 2004 6.713 6.737 6.137 6.332 177,580 -0.12(-1.81%)
Nov 17, 2004 6.417 6.565 6.308 6.448 77,683 +0.06(+0.98%)
Nov 16, 2004 6.402 6.433 6.223 6.386 70,364 +0.00(+0.00%)
Nov 15, 2004 6.355 6.425 5.958 6.386 67,668 +0.00(+0.00%)
Nov 12, 2004 6.277 6.698 6.215 6.386 41,859 +0.17(+2.76%)
Nov 11, 2004 6.215 6.262 6.114 6.215 24,653 -0.02(-0.25%)
Nov 10, 2004 5.997 6.371 5.966 6.230 107,857 +0.19(+3.23%)
Nov 09, 2004 5.647 6.230 5.647 6.036 90,908 +0.39(+6.90%)
Nov 08, 2004 5.568 5.810 5.568 5.646 65,613 +0.06(+1.12%)
Nov 05, 2004 5.607 5.732 5.491 5.584 66,897 +0.01(+0.14%)
Nov 04, 2004 5.833 5.841 5.420 5.576 384,436 -0.30(-5.04%)
Nov 03, 2004 5.607 5.872 5.584 5.872 303,928 +0.26(+4.72%)
Nov 02, 2004 5.600 5.794 5.600 5.607 32,614 +0.05(+0.84%)
Nov 01, 2004 5.670 5.716 5.561 5.561 24,011 -0.12(-2.06%)
Oct 29, 2004 5.701 5.724 5.452 5.677 228,299 +0.03(+0.55%)
Oct 28, 2004 5.498 5.740 5.498 5.646 182,588 +0.04(+0.69%)
Oct 27, 2004 5.646 5.732 5.358 5.607 204,673 +0.00(+0.00%)
Oct 26, 2004 5.491 5.615 5.257 5.607 20,030 +0.16(+2.86%)
Oct 25, 2004 5.459 5.607 5.125 5.452 87,441 -0.04(-0.71%)
Oct 22, 2004 5.553 5.646 5.452 5.491 62,660 -0.08(-1.40%)
Oct 21, 2004 5.424 6.012 5.374 5.568 294,426 +0.10(+1.85%)
Oct 20, 2004 5.393 5.467 5.374 5.467 57,652 +0.07(+1.30%)
Oct 19, 2004 5.300 5.639 5.300 5.397 49,948 +0.00(+0.00%)
Oct 18, 2004 5.405 5.405 5.093 5.397 33,384 +0.23(+4.52%)
Oct 15, 2004 5.140 5.304 5.125 5.163 51,874 +0.03(+0.61%)
Oct 14, 2004 5.522 5.631 5.132 5.132 67,668 -0.22(-4.08%)
Oct 13, 2004 5.646 5.646 5.179 5.350 87,441 -0.10(-1.86%)
Oct 12, 2004 5.257 5.732 5.257 5.452 77,298 +0.07(+1.30%)
Oct 11, 2004 5.405 5.553 5.171 5.382 38,777 +0.20(+3.91%)
Oct 08, 2004 5.428 5.428 5.163 5.179 599,381 -0.16(-2.92%)
Oct 07, 2004 5.409 5.506 5.241 5.335 339,238 -0.06(-1.15%)
Oct 06, 2004 5.732 5.787 5.350 5.397 504,492 -0.37(-6.35%)
Oct 05, 2004 6.581 6.581 5.740 5.763 344,246 -0.97(-14.45%)
Oct 04, 2004 6.713 6.783 6.635 6.737 13,995 -0.04(-0.57%)
Oct 01, 2004 6.573 6.776 6.386 6.776 46,610 +0.14(+2.11%)
Sep 30, 2004 6.589 6.635 6.417 6.635 99,896 +0.03(+0.47%)
Sep 29, 2004 6.799 6.799 6.472 6.604 9,758 -0.11(-1.62%)
Sep 28, 2004 6.663 6.783 6.433 6.713 8,859 +0.06(+0.94%)
Sep 27, 2004 6.620 6.815 6.301 6.651 62,403 -0.11(-1.61%)
Sep 24, 2004 6.721 6.955 6.503 6.760 29,275 +0.09(+1.28%)
Sep 23, 2004 7.025 7.110 6.674 6.674 22,984 -0.50(-6.95%)
Sep 22, 2004 6.986 7.173 6.783 7.173 52,901 +0.02(+0.33%)
Sep 21, 2004 7.103 7.266 7.048 7.149 18,361 +0.12(+1.77%)
Sep 20, 2004 7.103 7.103 6.760 7.025 147,662 -0.02(-0.33%)
Sep 17, 2004 7.009 7.079 6.822 7.048 77,426 +0.08(+1.12%)
Sep 16, 2004 6.939 6.970 6.830 6.970 279,531 +0.23(+3.35%)
Sep 15, 2004 6.604 6.868 6.604 6.744 132,254 +0.20(+3.10%)
Sep 14, 2004 6.558 6.596 6.503 6.542 23,369 -0.05(-0.71%)
Sep 13, 2004 6.495 6.752 6.355 6.589 62,018 +0.09(+1.32%)
Sep 10, 2004 6.659 6.705 6.386 6.503 59,452 -0.06(-0.95%)
Sep 09, 2004 6.526 6.916 6.526 6.565 58,808 +0.15(+2.31%)
Sep 08, 2004 6.503 6.526 6.301 6.417 36,979 -0.18(-2.72%)
Sep 07, 2004 6.760 6.861 6.425 6.596 70,083 -0.04(-0.59%)
Sep 03, 2004 6.628 6.830 6.487 6.635 21,443 +0.04(+0.59%)
Sep 02, 2004 6.511 6.729 6.355 6.596 47,894 +0.12(+1.80%)
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.