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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2005 4.383 4.549 4.289 4.399 53,638 +0.07(+1.64%)
May 27, 2005 4.037 4.635 4.037 4.328 85,385 +0.32(+8.05%)
May 26, 2005 3.762 4.171 3.738 4.006 1,218,582 +0.18(+4.73%)
May 25, 2005 3.675 3.840 3.557 3.825 107,648 +0.07(+1.89%)
May 24, 2005 3.825 3.840 3.596 3.754 161,636 -0.08(-2.05%)
May 23, 2005 4.131 4.131 3.762 3.832 305,968 -0.09(-2.40%)
May 20, 2005 4.029 4.076 3.911 3.927 1,067,397 -0.09(-2.35%)
May 19, 2005 3.935 4.155 3.935 4.021 93,511 +0.12(+3.02%)
May 18, 2005 3.935 4.100 3.832 3.903 115,635 +0.03(+0.81%)
May 17, 2005 3.935 3.990 3.809 3.872 94,125 -0.05(-1.20%)
May 16, 2005 4.021 4.163 3.809 3.919 232,506 -0.06(-1.39%)
May 13, 2005 4.069 4.069 3.974 3.974 39,980 -0.08(-1.94%)
May 12, 2005 4.179 4.187 4.037 4.053 17,584 -0.11(-2.65%)
May 11, 2005 4.187 4.187 4.006 4.163 97,403 -0.05(-1.12%)
May 10, 2005 4.391 4.470 4.187 4.210 51,126 -0.22(-4.97%)
May 09, 2005 4.509 4.509 4.360 4.431 17,313 -0.04(-0.88%)
May 06, 2005 4.714 4.745 4.470 4.470 34,882 -0.18(-3.89%)
May 05, 2005 4.572 4.722 4.572 4.651 40,443 +0.09(+1.90%)
May 04, 2005 4.368 4.564 4.250 4.564 53,517 +0.19(+4.32%)
May 03, 2005 4.549 4.580 4.368 4.375 75,751 -0.14(-3.14%)
May 02, 2005 4.659 4.722 4.446 4.517 26,244 -0.07(-1.54%)
Apr 29, 2005 4.407 4.643 4.368 4.588 87,451 +0.19(+4.29%)
Apr 28, 2005 4.549 4.651 4.399 4.399 22,592 -0.21(-4.53%)
Apr 27, 2005 4.588 4.643 4.415 4.608 25,796 +0.00(+0.09%)
Apr 26, 2005 4.714 4.800 4.604 4.604 161,526 -0.09(-1.85%)
Apr 25, 2005 4.675 4.722 4.596 4.690 19,894 +0.07(+1.53%)
Apr 22, 2005 4.627 4.706 4.580 4.619 24,339 -0.02(-0.34%)
Apr 21, 2005 4.431 4.635 4.399 4.635 32,483 +0.24(+5.56%)
Apr 20, 2005 4.580 4.753 4.391 4.391 54,187 -0.28(-5.90%)
Apr 19, 2005 4.627 4.745 4.564 4.667 72,954 +0.02(+0.51%)
Apr 18, 2005 4.706 4.800 4.643 4.643 60,570 -0.02(-0.34%)
Apr 15, 2005 5.155 5.155 4.659 4.659 281,263 -0.46(-8.92%)
Apr 14, 2005 5.115 5.320 4.816 5.115 146,762 -0.02(-0.31%)
Apr 13, 2005 5.422 5.422 5.029 5.131 78,135 -0.24(-4.54%)
Apr 12, 2005 5.225 5.391 5.225 5.375 66,699 +0.10(+1.94%)
Apr 11, 2005 5.351 5.461 5.273 5.273 119,345 -0.13(-2.47%)
Apr 08, 2005 5.461 5.461 5.351 5.406 26,110 +0.05(+0.88%)
Apr 07, 2005 5.454 5.485 5.336 5.359 58,350 -0.09(-1.73%)
Apr 06, 2005 5.548 5.548 5.414 5.454 33,627 -0.06(-1.00%)
Apr 05, 2005 5.438 5.524 5.430 5.509 82,029 +0.05(+0.86%)
Apr 04, 2005 5.548 5.548 5.438 5.461 41,379 -0.02(-0.29%)
Apr 01, 2005 5.611 5.698 5.399 5.477 43,778 -0.07(-1.28%)
Mar 31, 2005 5.556 5.572 5.406 5.548 57,773 +0.05(+0.86%)
Mar 30, 2005 5.580 5.666 5.399 5.501 95,545 -0.07(-1.27%)
Mar 29, 2005 5.587 5.587 5.430 5.572 44,236 +0.04(+0.71%)
Mar 28, 2005 5.548 5.548 5.406 5.532 61,210 +0.00(+0.00%)
Mar 24, 2005 5.548 5.548 5.454 5.532 113,417 +0.06(+1.15%)
Mar 23, 2005 5.548 5.658 5.430 5.469 125,443 -0.13(-2.39%)
Mar 22, 2005 5.509 5.863 5.477 5.603 154,110 +0.13(+2.30%)
Mar 21, 2005 5.485 5.540 5.406 5.477 139,000 -0.02(-0.43%)
Mar 18, 2005 5.784 5.831 5.430 5.501 152,291 -0.19(-3.32%)
Mar 17, 2005 5.808 5.894 5.587 5.690 25,807 -0.02(-0.28%)
Mar 16, 2005 5.918 6.004 5.674 5.705 33,577 -0.28(-4.73%)
Mar 15, 2005 6.296 6.374 5.926 5.989 5,006 -0.19(-3.06%)
Mar 14, 2005 6.154 6.296 6.138 6.178 43,988 +0.06(+1.03%)
Mar 11, 2005 6.280 6.335 6.075 6.115 14,676 -0.14(-2.26%)
Mar 10, 2005 6.036 6.366 6.036 6.256 45,846 +0.20(+3.38%)
Mar 09, 2005 6.099 6.217 5.949 6.052 75,019 -0.04(-0.65%)
Mar 08, 2005 5.997 6.193 5.910 6.091 154,056 +0.07(+1.18%)
Mar 07, 2005 6.280 6.296 5.910 6.020 179,427 -0.25(-4.02%)
Mar 04, 2005 6.382 6.390 6.233 6.272 78,182 +0.05(+0.76%)
Mar 03, 2005 6.201 6.374 6.146 6.225 70,342 -0.13(-2.10%)
Mar 02, 2005 6.374 6.437 6.280 6.359 66,050 -0.05(-0.74%)
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.