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 )

165.76 +1.46 (+0.89%)
Streaming Delayed Price Updated: 1:26 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 (%)
Nov 30, 2009 2.463 2.518 2.392 2.471 11,233 +0.06(+2.28%)
Nov 27, 2009 2.298 2.447 2.298 2.416 3,558 +0.04(+1.66%)
Nov 25, 2009 2.440 2.503 2.369 2.377 12,838 -0.03(-1.31%)
Nov 24, 2009 2.345 2.503 2.345 2.408 10,553 +0.03(+1.07%)
Nov 23, 2009 2.479 2.479 2.353 2.383 7,240 -0.02(-0.73%)
Nov 20, 2009 2.440 2.597 2.369 2.400 16,964 -0.04(-1.61%)
Nov 19, 2009 2.479 2.518 2.361 2.440 91,658 +0.00(+0.00%)
Nov 18, 2009 2.282 2.518 2.282 2.440 109,930 +0.16(+6.90%)
Nov 17, 2009 1.967 2.353 1.967 2.282 68,526 +0.24(+11.97%)
Nov 16, 2009 2.085 2.141 2.038 2.038 3,558 +0.00(+0.00%)
Nov 13, 2009 2.054 2.101 1.991 2.038 18,237 +0.09(+4.86%)
Nov 12, 2009 1.952 2.022 1.944 1.944 11,226 -0.02(-1.20%)
Nov 11, 2009 1.991 1.991 1.928 1.967 5,265 +0.04(+2.04%)
Nov 10, 2009 1.920 2.164 1.904 1.928 27,798 +0.02(+1.24%)
Nov 09, 2009 1.865 1.920 1.849 1.904 4,772 -0.01(-0.41%)
Nov 06, 2009 1.920 1.952 1.897 1.912 7,525 -0.01(-0.41%)
Nov 05, 2009 1.668 1.952 1.653 1.920 44,719 +0.31(+19.02%)
Nov 04, 2009 1.885 1.885 1.613 1.613 10,357 -0.09(-5.09%)
Nov 03, 2009 1.582 1.794 1.574 1.700 28,255 +0.06(+3.85%)
Nov 02, 2009 1.401 1.731 1.401 1.637 66,391 -0.10(-5.88%)
Oct 30, 2009 1.952 1.952 1.692 1.739 36,030 -0.21(-10.89%)
Oct 29, 2009 1.944 1.983 1.928 1.952 6,029 +0.06(+2.90%)
Oct 28, 2009 2.023 2.023 1.849 1.897 21,209 -0.20(-9.40%)
Oct 27, 2009 2.219 2.243 2.093 2.093 3,176 -0.03(-1.48%)
Oct 26, 2009 2.125 2.125 2.085 2.125 14,392 -0.05(-2.17%)
Oct 23, 2009 2.188 2.219 2.133 2.172 5,246 -0.10(-4.50%)
Oct 22, 2009 2.203 2.274 2.172 2.274 3,829 +0.11(+5.09%)
Oct 21, 2009 2.187 2.188 2.164 2.164 9,530 -0.10(-4.35%)
Oct 20, 2009 2.322 2.322 2.262 2.262 15,483 -0.07(-2.87%)
Oct 19, 2009 2.188 2.369 2.164 2.329 28,311 -0.03(-1.33%)
Oct 16, 2009 2.377 2.416 2.322 2.361 14,384 -0.06(-2.28%)
Oct 15, 2009 2.463 2.463 2.369 2.416 34,293 -0.05(-1.92%)
Oct 14, 2009 2.479 2.495 2.400 2.463 38,632 +0.09(+3.65%)
Oct 13, 2009 2.290 2.400 2.243 2.377 35,195 +0.11(+4.86%)
Oct 12, 2009 2.329 2.337 2.203 2.266 12,567 +0.05(+2.12%)
Oct 09, 2009 2.322 2.384 2.093 2.219 14,413 -0.06(-2.76%)
Oct 08, 2009 2.211 2.282 2.015 2.282 17,053 +0.07(+3.20%)
Oct 07, 2009 2.345 2.605 2.156 2.211 17,116 -0.11(-4.75%)
Oct 06, 2009 2.251 2.613 2.172 2.322 101,732 +0.12(+5.36%)
Oct 05, 2009 2.235 2.276 2.180 2.203 63,257 -0.08(-3.45%)
Oct 02, 2009 2.487 2.487 2.227 2.282 52,700 -0.23(-9.09%)
Oct 01, 2009 2.684 2.707 2.495 2.510 53,797 -0.18(-6.73%)
Sep 30, 2009 2.912 2.912 2.688 2.691 20,698 -0.16(-5.52%)
Sep 29, 2009 2.825 2.920 2.817 2.849 41,888 +0.03(+0.98%)
Sep 28, 2009 2.699 2.912 2.636 2.821 48,630 +0.19(+7.34%)
Sep 25, 2009 2.707 2.920 2.400 2.628 73,976 -0.06(-2.05%)
Sep 24, 2009 2.739 2.817 2.652 2.684 70,051 -0.12(-4.21%)
Sep 23, 2009 2.739 2.912 2.739 2.802 39,961 -0.08(-2.73%)
Sep 22, 2009 2.920 2.943 2.565 2.880 69,913 +0.04(+1.35%)
Sep 21, 2009 2.865 2.865 2.746 2.842 78,525 -0.05(-1.60%)
Sep 18, 2009 2.597 2.888 2.243 2.888 124,195 +0.28(+10.88%)
Sep 17, 2009 2.550 2.691 2.518 2.605 255,432 +0.08(+3.12%)
Sep 16, 2009 2.180 2.558 2.133 2.526 259,348 +0.38(+17.58%)
Sep 15, 2009 2.125 2.180 1.991 2.148 31,114 +0.03(+1.49%)
Sep 14, 2009 2.046 2.117 1.983 2.117 47,228 +0.03(+1.51%)
Sep 11, 2009 2.133 2.133 1.975 2.085 24,555 -0.02(-1.12%)
Sep 10, 2009 1.999 2.156 1.999 2.109 36,731 +0.14(+7.20%)
Sep 09, 2009 2.156 2.196 1.928 1.967 47,751 -0.22(-10.07%)
Sep 08, 2009 2.243 2.345 2.141 2.188 66,449 +0.00(+0.04%)
Sep 04, 2009 1.857 2.282 1.857 2.187 68,474 +0.29(+15.31%)
Sep 03, 2009 1.771 1.944 1.771 1.897 57,450 +0.17(+9.55%)
Sep 02, 2009 2.054 2.109 1.605 1.731 201,656 -0.30(-14.73%)
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.