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 (%)
Jul 29, 2005 4.587 4.587 4.319 4.429 18,780 -0.07(-1.57%)
Jul 28, 2005 4.571 4.618 4.453 4.500 7,499 -0.07(-1.55%)
Jul 27, 2005 4.744 4.752 4.429 4.571 61,014 -0.11(-2.35%)
Jul 26, 2005 4.626 4.720 4.602 4.681 177,581 +0.10(+2.23%)
Jul 25, 2005 4.437 4.587 4.437 4.579 47,882 +0.15(+3.37%)
Jul 22, 2005 4.351 4.429 4.225 4.429 62,687 -0.02(-0.35%)
Jul 21, 2005 4.476 4.484 4.295 4.445 28,189 +0.04(+0.89%)
Jul 20, 2005 4.563 4.563 4.382 4.406 59,742 -0.16(-3.45%)
Jul 19, 2005 4.484 4.571 4.421 4.563 25,231 +0.07(+1.58%)
Jul 18, 2005 4.303 4.524 4.303 4.492 20,973 +0.09(+1.96%)
Jul 15, 2005 4.594 4.594 4.280 4.406 315,119 -0.13(-2.95%)
Jul 14, 2005 4.783 4.783 4.539 4.539 55,321 -0.24(-5.10%)
Jul 13, 2005 4.823 4.854 4.767 4.783 28,218 -0.02(-0.33%)
Jul 12, 2005 4.712 4.815 4.649 4.799 21,389 +0.17(+3.74%)
Jul 11, 2005 4.665 4.925 4.610 4.626 87,359 -0.09(-1.84%)
Jul 08, 2005 4.705 4.744 4.618 4.712 38,324 -0.02(-0.50%)
Jul 07, 2005 4.697 4.767 4.665 4.736 8,262 -0.01(-0.17%)
Jul 06, 2005 4.681 4.744 4.618 4.744 35,531 +0.09(+2.03%)
Jul 05, 2005 4.705 4.752 4.602 4.649 18,431 -0.02(-0.34%)
Jul 01, 2005 4.878 4.878 4.610 4.665 61,267 -0.21(-4.35%)
Jun 30, 2005 4.602 4.901 4.563 4.878 31,800 +0.30(+6.53%)
Jun 29, 2005 4.563 4.610 4.539 4.579 19,190 +0.07(+1.57%)
Jun 28, 2005 4.516 4.587 4.508 4.508 29,505 +0.00(+0.00%)
Jun 27, 2005 4.539 4.571 4.476 4.508 33,254 -0.02(-0.52%)
Jun 24, 2005 4.429 4.547 4.288 4.531 699,870 +0.06(+1.23%)
Jun 23, 2005 4.591 4.665 4.319 4.476 99,727 -0.09(-2.07%)
Jun 22, 2005 4.697 4.799 4.571 4.571 34,560 -0.07(-1.53%)
Jun 21, 2005 4.587 4.665 4.461 4.642 29,093 +0.03(+0.68%)
Jun 20, 2005 4.689 4.728 4.602 4.610 18,020 -0.04(-0.85%)
Jun 17, 2005 4.406 4.838 4.343 4.649 101,080 +0.11(+2.43%)
Jun 16, 2005 4.469 4.539 4.406 4.539 23,424 +0.12(+2.67%)
Jun 15, 2005 4.492 4.594 4.358 4.421 57,318 -0.01(-0.18%)
Jun 14, 2005 4.429 4.476 4.374 4.429 41,838 +0.06(+1.26%)
Jun 13, 2005 4.319 4.429 4.256 4.374 75,758 +0.02(+0.54%)
Jun 10, 2005 4.343 4.398 4.240 4.351 73,162 +0.00(+0.00%)
Jun 09, 2005 4.170 4.406 4.138 4.351 45,950 +0.02(+0.55%)
Jun 08, 2005 4.335 4.351 4.248 4.327 67,670 -0.01(-0.18%)
Jun 07, 2005 4.319 4.531 4.209 4.335 45,031 +0.08(+1.85%)
Jun 06, 2005 4.374 4.445 4.217 4.256 34,382 -0.14(-3.22%)
Jun 03, 2005 4.390 4.681 4.358 4.398 72,387 +0.05(+1.09%)
Jun 02, 2005 4.225 4.398 4.225 4.351 22,016 +0.02(+0.36%)
Jun 01, 2005 4.311 4.351 4.193 4.335 75,675 -0.06(-1.43%)
May 31, 2005 4.382 4.547 4.288 4.398 53,655 +0.07(+1.64%)
May 27, 2005 4.036 4.634 4.036 4.327 85,411 +0.32(+8.05%)
May 26, 2005 3.760 4.170 3.737 4.004 1,218,957 +0.18(+4.73%)
May 25, 2005 3.674 3.839 3.556 3.823 107,681 +0.07(+1.89%)
May 24, 2005 3.823 3.839 3.595 3.753 161,685 -0.08(-2.05%)
May 23, 2005 4.130 4.130 3.760 3.831 306,062 -0.09(-2.40%)
May 20, 2005 4.028 4.075 3.910 3.926 1,067,726 -0.09(-2.35%)
May 19, 2005 3.934 4.154 3.934 4.020 93,540 +0.12(+3.02%)
May 18, 2005 3.934 4.099 3.831 3.902 115,671 +0.03(+0.81%)
May 17, 2005 3.934 3.989 3.808 3.871 94,154 -0.05(-1.20%)
May 16, 2005 4.020 4.162 3.808 3.918 232,578 -0.06(-1.39%)
May 13, 2005 4.067 4.067 3.973 3.973 39,993 -0.08(-1.94%)
May 12, 2005 4.177 4.185 4.036 4.052 17,589 -0.11(-2.65%)
May 11, 2005 4.185 4.185 4.004 4.162 97,433 -0.05(-1.12%)
May 10, 2005 4.390 4.469 4.185 4.209 51,142 -0.22(-4.97%)
May 09, 2005 4.508 4.508 4.358 4.429 17,318 -0.04(-0.88%)
May 06, 2005 4.712 4.744 4.469 4.469 34,893 -0.18(-3.89%)
May 05, 2005 4.571 4.720 4.571 4.649 40,455 +0.09(+1.90%)
May 04, 2005 4.366 4.563 4.248 4.563 53,534 +0.19(+4.32%)
May 03, 2005 4.547 4.579 4.366 4.374 75,774 -0.14(-3.14%)
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.