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 31, 2005 6.689 6.815 6.547 6.799 24,104 +0.01(+0.12%)
Jan 28, 2005 6.988 6.988 6.642 6.791 36,350 -0.23(-3.25%)
Jan 27, 2005 7.051 7.083 6.823 7.020 27,394 +0.00(+0.00%)
Jan 26, 2005 7.122 7.122 7.012 7.020 29,487 -0.03(-0.45%)
Jan 25, 2005 7.012 7.106 6.965 7.051 12,913 +0.12(+1.70%)
Jan 24, 2005 6.996 7.012 6.878 6.933 8,757 -0.03(-0.45%)
Jan 21, 2005 6.791 6.980 6.673 6.965 22,545 +0.18(+2.67%)
Jan 20, 2005 6.768 6.784 6.233 6.784 32,278 +0.02(+0.23%)
Jan 19, 2005 6.862 6.965 6.610 6.768 47,817 -0.06(-0.92%)
Jan 18, 2005 6.799 6.963 6.634 6.831 36,713 +0.02(+0.35%)
Jan 14, 2005 6.894 6.988 6.807 6.807 14,595 -0.01(-0.12%)
Jan 13, 2005 6.996 7.012 6.768 6.815 34,040 -0.18(-2.59%)
Jan 12, 2005 6.996 7.004 6.728 6.996 23,404 +0.03(+0.45%)
Jan 11, 2005 6.791 7.004 6.618 6.965 22,392 +0.04(+0.57%)
Jan 10, 2005 6.996 7.027 6.839 6.925 16,004 +0.03(+0.46%)
Jan 07, 2005 7.027 7.035 6.736 6.894 34,711 -0.05(-0.68%)
Jan 06, 2005 6.925 7.020 6.886 6.941 7,083 -0.02(-0.23%)
Jan 05, 2005 7.232 7.523 6.768 6.957 127,635 -0.12(-1.67%)
Jan 04, 2005 7.083 7.114 6.949 7.075 20,260 -0.02(-0.22%)
Jan 03, 2005 7.264 7.264 6.902 7.090 38,732 -0.17(-2.28%)
Dec 31, 2004 7.248 7.279 7.083 7.256 32,403 +0.09(+1.21%)
Dec 30, 2004 7.193 7.240 7.051 7.169 41,552 +0.06(+0.89%)
Dec 29, 2004 6.878 7.201 6.823 7.106 57,436 +0.10(+1.46%)
Dec 28, 2004 6.886 7.027 6.839 7.004 22,110 +0.12(+1.71%)
Dec 27, 2004 6.839 6.886 6.728 6.886 19,187 +0.12(+1.74%)
Dec 23, 2004 6.846 6.846 6.689 6.768 51,845 +0.07(+1.06%)
Dec 22, 2004 6.634 6.807 6.634 6.697 78,911 -0.03(-0.47%)
Dec 21, 2004 6.854 6.862 6.635 6.728 19,315 -0.04(-0.58%)
Dec 20, 2004 6.642 6.846 6.642 6.768 36,342 -0.07(-1.04%)
Dec 17, 2004 6.713 6.846 6.711 6.839 27,320 +0.02(+0.35%)
Dec 16, 2004 6.799 6.886 6.713 6.815 15,502 +0.02(+0.35%)
Dec 15, 2004 6.698 6.878 6.634 6.791 53,751 +0.02(+0.35%)
Dec 14, 2004 6.634 6.815 6.634 6.768 54,895 -0.04(-0.58%)
Dec 13, 2004 6.642 6.846 6.453 6.807 105,088 +0.19(+2.85%)
Dec 10, 2004 6.280 6.689 6.115 6.618 54,895 +0.40(+6.46%)
Dec 09, 2004 6.264 6.319 6.170 6.217 24,143 -0.07(-1.13%)
Dec 08, 2004 6.145 6.492 6.115 6.288 206,746 +0.11(+1.78%)
Dec 07, 2004 6.311 6.508 6.146 6.178 84,503 -0.25(-3.92%)
Dec 06, 2004 6.477 6.555 6.296 6.429 81,834 -0.06(-0.97%)
Dec 03, 2004 6.508 6.642 6.492 6.492 5,337 -0.12(-1.79%)
Dec 02, 2004 6.429 6.728 6.429 6.610 19,442 +0.18(+2.82%)
Dec 01, 2004 6.587 6.610 6.146 6.429 211,956 -0.14(-2.16%)
Nov 30, 2004 6.484 6.603 6.484 6.571 20,458 -0.06(-0.83%)
Nov 29, 2004 6.736 6.736 6.437 6.626 52,989 +0.02(+0.36%)
Nov 26, 2004 6.492 6.610 6.453 6.603 10,674 +0.05(+0.72%)
Nov 24, 2004 6.665 6.665 6.414 6.555 16,646 -0.06(-0.83%)
Nov 23, 2004 6.571 6.610 6.335 6.610 31,895 +0.01(+0.12%)
Nov 22, 2004 6.492 6.603 6.382 6.603 13,342 +0.15(+2.32%)
Nov 19, 2004 6.280 6.603 6.209 6.453 16,138 +0.06(+0.86%)
Nov 18, 2004 6.784 6.807 6.201 6.398 175,741 -0.12(-1.81%)
Nov 17, 2004 6.484 6.634 6.374 6.516 76,878 +0.06(+0.98%)
Nov 16, 2004 6.469 6.500 6.288 6.453 69,635 +0.00(+0.00%)
Nov 15, 2004 6.422 6.492 6.020 6.453 66,967 +0.00(+0.00%)
Nov 12, 2004 6.343 6.768 6.280 6.453 41,425 +0.17(+2.76%)
Nov 11, 2004 6.280 6.327 6.178 6.280 24,397 -0.02(-0.25%)
Nov 10, 2004 6.060 6.437 6.028 6.296 106,740 +0.20(+3.23%)
Nov 09, 2004 5.706 6.296 5.706 6.099 89,967 +0.39(+6.90%)
Nov 08, 2004 5.627 5.871 5.627 5.705 64,933 +0.06(+1.12%)
Nov 05, 2004 5.666 5.792 5.548 5.642 66,204 +0.01(+0.14%)
Nov 04, 2004 5.894 5.902 5.477 5.635 380,454 -0.30(-5.04%)
Nov 03, 2004 5.666 5.934 5.642 5.934 300,780 +0.27(+4.72%)
Nov 02, 2004 5.658 5.855 5.658 5.666 32,276 +0.05(+0.84%)
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.