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 (%)
May 30, 2008 4.494 4.540 4.439 4.478 99,673 -0.02(-0.52%)
May 29, 2008 4.603 4.657 4.431 4.501 82,115 -0.14(-3.02%)
May 28, 2008 4.743 4.743 4.548 4.642 88,990 -0.09(-1.81%)
May 27, 2008 4.618 4.758 4.533 4.727 72,576 +0.12(+2.71%)
May 26, 2008 4.587 4.813 4.314 4.603 79,673 +0.00(+0.00%)
May 23, 2008 4.587 4.813 4.314 4.603 79,673 -0.02(-0.51%)
May 22, 2008 4.486 4.883 4.291 4.626 95,419 +0.18(+4.03%)
May 21, 2008 4.478 4.478 4.291 4.447 57,132 +0.00(+0.00%)
May 20, 2008 4.556 4.579 4.221 4.447 120,838 -0.15(-3.22%)
May 19, 2008 4.556 4.649 4.307 4.595 212,862 +0.02(+0.51%)
May 16, 2008 4.587 4.649 4.089 4.572 137,904 +0.02(+0.51%)
May 15, 2008 4.813 4.813 4.291 4.548 147,687 -0.28(-5.81%)
May 14, 2008 5.062 5.062 4.618 4.829 149,474 -0.23(-4.62%)
May 13, 2008 4.961 5.062 4.813 5.062 97,572 +0.12(+2.52%)
May 12, 2008 4.891 4.977 4.704 4.938 49,777 +0.09(+1.77%)
May 09, 2008 4.681 4.899 4.443 4.852 70,931 +0.18(+3.83%)
May 08, 2008 4.649 4.782 4.494 4.673 81,296 +0.02(+0.33%)
May 07, 2008 4.673 4.685 4.003 4.657 193,475 +0.15(+3.28%)
May 06, 2008 4.276 4.906 4.182 4.509 213,866 +0.24(+5.66%)
May 05, 2008 4.291 4.361 4.135 4.268 87,199 +0.02(+0.37%)
May 02, 2008 4.315 4.377 4.252 4.252 72,666 +0.02(+0.37%)
May 01, 2008 4.385 4.447 4.182 4.237 95,143 -0.16(-3.55%)
Apr 30, 2008 4.533 4.665 4.283 4.392 57,973 -0.13(-2.93%)
Apr 29, 2008 4.665 4.696 4.455 4.525 65,892 -0.12(-2.68%)
Apr 28, 2008 4.665 4.945 4.517 4.649 98,320 -0.02(-0.50%)
Apr 25, 2008 4.595 4.743 4.525 4.673 70,662 +0.11(+2.39%)
Apr 24, 2008 4.517 4.579 4.385 4.564 63,704 +0.05(+1.21%)
Apr 23, 2008 4.400 4.704 4.198 4.509 132,149 +0.14(+3.21%)
Apr 22, 2008 4.283 4.860 4.159 4.369 153,236 +0.09(+2.00%)
Apr 21, 2008 4.392 5.023 4.096 4.283 691,224 -0.16(-3.51%)
Apr 18, 2008 4.377 4.665 4.276 4.439 155,818 +0.16(+3.64%)
Apr 17, 2008 4.299 4.657 4.276 4.283 232,328 -0.04(-0.90%)
Apr 16, 2008 4.221 4.408 4.089 4.322 184,442 +0.10(+2.40%)
Apr 15, 2008 4.244 4.447 3.886 4.221 162,431 -0.02(-0.55%)
Apr 14, 2008 4.361 4.431 4.065 4.244 123,530 -0.16(-3.71%)
Apr 11, 2008 4.649 4.743 4.299 4.408 111,274 -0.30(-6.45%)
Apr 10, 2008 4.626 4.821 4.626 4.712 57,140 +0.11(+2.37%)
Apr 09, 2008 4.930 4.930 4.603 4.603 126,968 -0.33(-6.64%)
Apr 08, 2008 4.758 5.039 4.579 4.930 55,182 +0.12(+2.43%)
Apr 07, 2008 4.844 4.906 4.790 4.813 66,670 -0.01(-0.16%)
Apr 04, 2008 4.930 5.062 4.821 4.821 118,354 -0.12(-2.52%)
Apr 03, 2008 4.735 5.062 4.665 4.945 118,131 +0.16(+3.25%)
Apr 02, 2008 4.696 4.790 4.595 4.790 46,042 +0.07(+1.49%)
Apr 01, 2008 4.681 4.766 4.649 4.720 71,969 +0.12(+2.71%)
Mar 31, 2008 4.665 4.735 4.579 4.595 63,602 -0.02(-0.51%)
Mar 28, 2008 4.743 4.922 4.618 4.618 53,420 -0.12(-2.63%)
Mar 27, 2008 4.860 5.062 4.603 4.743 53,569 -0.09(-1.77%)
Mar 26, 2008 5.000 5.000 4.720 4.829 76,100 -0.23(-4.47%)
Mar 25, 2008 5.023 5.062 4.891 5.054 82,709 +0.08(+1.56%)
Mar 24, 2008 4.868 5.054 4.821 4.977 101,757 +0.12(+2.40%)
Mar 21, 2008 4.813 4.977 4.712 4.860 239,477 +0.00(+0.00%)
Mar 20, 2008 4.813 4.977 4.712 4.860 239,477 +0.14(+2.97%)
Mar 19, 2008 4.883 4.953 4.657 4.720 105,875 -0.11(-2.26%)
Mar 18, 2008 4.673 5.047 4.673 4.829 83,419 +0.19(+4.03%)
Mar 17, 2008 4.860 4.891 4.642 4.642 104,459 -0.14(-2.93%)
Mar 14, 2008 5.117 5.132 4.766 4.782 156,046 -0.24(-4.81%)
Mar 13, 2008 4.977 5.226 4.934 5.023 124,848 -0.04(-0.77%)
Mar 12, 2008 5.070 5.179 5.000 5.062 127,371 -0.03(-0.61%)
Mar 11, 2008 5.171 5.171 4.992 5.093 399,152 +0.07(+1.40%)
Mar 10, 2008 5.125 5.187 4.984 5.023 231,198 -0.06(-1.23%)
Mar 07, 2008 5.179 5.436 4.673 5.086 205,335 -0.15(-2.83%)
Mar 06, 2008 5.927 6.223 5.234 5.234 135,298 -0.73(-12.27%)
Mar 05, 2008 5.958 5.981 5.919 5.966 79,611 +0.05(+0.79%)
Mar 04, 2008 5.903 5.997 5.670 5.919 35,817 -0.06(-1.04%)
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.