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 (%)
Feb 27, 2009 0.6294 0.6294 0.5507 0.5900 2,033 -0.01(-1.32%)
Feb 26, 2009 0.5979 0.6058 0.5900 0.5979 1,792 +0.01(+1.33%)
Feb 25, 2009 0.5664 0.5963 0.5664 0.5900 7,966 +0.00(+0.00%)
Feb 24, 2009 0.6278 0.6294 0.5822 0.5900 4,004 -0.01(-1.06%)
Feb 23, 2009 0.7080 0.7080 0.5743 0.5963 2,730 +0.02(+3.84%)
Feb 20, 2009 0.6372 0.6766 0.5664 0.5743 87,681 -0.06(-9.88%)
Feb 19, 2009 0.7552 0.7552 0.6294 0.6372 34,942 -0.02(-2.41%)
Feb 18, 2009 0.6923 0.6923 0.6530 0.6530 36,915 -0.06(-7.78%)
Feb 17, 2009 0.6884 0.7080 0.6884 0.7080 12,755 +0.00(+0.00%)
Feb 13, 2009 0.7080 0.7379 0.6923 0.7080 4,131 +0.02(+2.27%)
Feb 12, 2009 0.6980 0.7159 0.6844 0.6923 47,966 -0.04(-5.38%)
Feb 11, 2009 0.7552 0.7552 0.7080 0.7316 171,116 -0.01(-1.06%)
Feb 10, 2009 0.7552 0.7552 0.7002 0.7395 65,190 +0.01(+1.08%)
Feb 09, 2009 0.7139 0.7316 0.6844 0.7316 19,868 +0.04(+5.68%)
Feb 06, 2009 0.7552 0.7552 0.6703 0.6923 321,673 +0.00(+0.00%)
Feb 05, 2009 0.7552 0.7552 0.6215 0.6923 174,858 +0.00(+0.00%)
Feb 04, 2009 0.7867 0.7867 0.6388 0.6923 175,539 +0.02(+3.53%)
Feb 03, 2009 0.6766 0.6923 0.6608 0.6687 70,648 +0.03(+4.94%)
Feb 02, 2009 0.6687 0.6923 0.6372 0.6372 87,387 +0.00(+0.00%)
Jan 30, 2009 0.6608 0.6844 0.6058 0.6372 94,199 +0.01(+1.25%)
Jan 29, 2009 0.6608 0.6686 0.6294 0.6294 34,269 -0.03(-4.76%)
Jan 28, 2009 0.5507 0.6687 0.5507 0.6608 57,890 +0.08(+13.51%)
Jan 27, 2009 0.5428 0.5822 0.5192 0.5822 12,328 +0.04(+7.25%)
Jan 26, 2009 0.5900 0.5900 0.5428 0.5428 11,012 -0.05(-8.00%)
Jan 23, 2009 0.5900 0.5900 0.5900 0.5900 5,563 +0.02(+4.17%)
Jan 22, 2009 0.5665 0.5900 0.5664 0.5664 7,626 -0.00(-0.55%)
Jan 21, 2009 0.5586 0.6180 0.5586 0.5696 7,587 +0.02(+3.43%)
Jan 20, 2009 0.6004 0.6269 0.5507 0.5507 3,451 -0.06(-9.09%)
Jan 16, 2009 0.6687 0.7002 0.6058 0.6058 29,491 +0.01(+1.32%)
Jan 15, 2009 0.6279 0.6279 0.5979 0.5979 1,557 -0.03(-5.00%)
Jan 14, 2009 0.6561 0.6561 0.5507 0.6294 25,429 +0.09(+17.65%)
Jan 13, 2009 0.5468 0.5743 0.5192 0.5350 10,794 -0.02(-4.23%)
Jan 12, 2009 0.6687 0.6687 0.5452 0.5586 12,867 -0.05(-7.79%)
Jan 09, 2009 0.6451 0.6608 0.6058 0.6058 18,052 -0.06(-9.41%)
Jan 08, 2009 0.6687 0.7002 0.6373 0.6687 22,971 +0.02(+3.66%)
Jan 07, 2009 0.5664 0.6986 0.5664 0.6451 72,072 +0.08(+13.89%)
Jan 06, 2009 0.5114 0.5822 0.5114 0.5664 57,746 +0.06(+12.50%)
Jan 05, 2009 0.5409 0.5428 0.4956 0.5035 21,273 -0.04(-7.25%)
Jan 02, 2009 0.5271 0.5428 0.4642 0.5428 24,468 +0.14(+35.03%)
Dec 31, 2008 0.5114 0.5232 0.3934 0.4020 286,626 -0.07(-14.83%)
Dec 30, 2008 0.4862 0.4956 0.4327 0.4720 33,786 +0.00(+0.00%)
Dec 29, 2008 0.4720 0.5114 0.4406 0.4720 35,259 -0.03(-6.25%)
Dec 26, 2008 0.4877 0.5035 0.4719 0.5035 24,338 +0.04(+8.47%)
Dec 24, 2008 0.5350 0.5365 0.4563 0.4642 57,439 -0.07(-12.59%)
Dec 23, 2008 0.5232 0.5428 0.4642 0.5310 163,084 -0.00(-0.74%)
Dec 22, 2008 0.6058 0.6215 0.4799 0.5350 81,186 +0.09(+19.30%)
Dec 19, 2008 0.3934 0.5192 0.3934 0.4484 208,386 +0.02(+3.64%)
Dec 18, 2008 0.4719 0.4720 0.3934 0.4327 214,161 -0.09(-16.67%)
Dec 17, 2008 0.5507 0.5625 0.4799 0.5192 94,558 -0.02(-3.08%)
Dec 16, 2008 0.4878 0.5743 0.4406 0.5357 13,565 +0.06(+13.50%)
Dec 15, 2008 0.5507 0.5586 0.4720 0.4720 92,308 -0.04(-7.69%)
Dec 12, 2008 0.5114 0.5271 0.4878 0.5114 136,644 -0.01(-1.52%)
Dec 11, 2008 0.5114 0.5926 0.3934 0.5192 222,384 -0.01(-1.49%)
Dec 10, 2008 0.5979 0.6216 0.5114 0.5271 108,727 -0.01(-1.46%)
Dec 09, 2008 0.5271 0.6766 0.5271 0.5349 87,209 -0.17(-24.46%)
Dec 08, 2008 0.7552 0.7552 0.6451 0.7080 58,979 +0.01(+1.12%)
Dec 05, 2008 0.6215 0.7395 0.6215 0.7002 74,008 +0.17(+30.88%)
Dec 04, 2008 0.5743 0.7474 0.5350 0.5350 127,965 -0.20(-26.88%)
Dec 03, 2008 0.5350 0.8260 0.5114 0.7316 130,289 +0.21(+40.91%)
Dec 02, 2008 0.5507 0.5586 0.5192 0.5192 168,805 -0.04(-7.04%)
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.