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 )

177.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 3.684 3.886 3.621 3.840 63,895 +0.14(+3.90%)
Mar 30, 2010 3.676 3.723 3.559 3.695 38,786 +0.02(+0.53%)
Mar 29, 2010 3.621 3.832 3.621 3.676 68,412 -0.11(-2.88%)
Mar 26, 2010 3.341 3.878 3.294 3.785 106,805 +0.44(+13.29%)
Mar 25, 2010 3.497 3.497 3.271 3.341 40,150 -0.09(-2.50%)
Mar 24, 2010 3.551 3.582 3.349 3.427 65,509 -0.15(-4.14%)
Mar 23, 2010 3.489 3.699 3.154 3.575 28,266 +0.10(+2.91%)
Mar 22, 2010 3.411 3.567 3.396 3.473 94,081 +0.09(+2.53%)
Mar 19, 2010 3.723 3.738 3.240 3.388 230,806 -0.35(-9.40%)
Mar 18, 2010 3.793 3.793 3.629 3.739 84,235 -0.15(-3.78%)
Mar 17, 2010 3.730 3.886 3.676 3.886 46,577 +0.18(+4.83%)
Mar 16, 2010 3.730 3.730 3.699 3.707 17,969 +0.01(+0.21%)
Mar 15, 2010 3.699 3.762 3.699 3.699 18,450 -0.06(-1.64%)
Mar 12, 2010 3.793 3.801 3.723 3.761 8,925 +0.01(+0.20%)
Mar 11, 2010 3.777 3.832 3.730 3.754 20,189 -0.08(-2.03%)
Mar 10, 2010 3.777 3.832 3.653 3.832 9,328 +0.08(+2.07%)
Mar 09, 2010 3.684 3.754 3.676 3.754 3,800 +0.10(+2.77%)
Mar 08, 2010 3.621 3.676 3.582 3.653 29,056 +0.05(+1.51%)
Mar 05, 2010 3.653 3.668 3.551 3.598 26,707 +0.04(+1.09%)
Mar 04, 2010 3.582 3.582 3.544 3.559 17,769 -0.01(-0.22%)
Mar 03, 2010 3.544 3.621 3.536 3.567 14,124 +0.05(+1.33%)
Mar 02, 2010 3.512 3.575 3.497 3.520 4,997 +0.02(+0.44%)
Mar 01, 2010 3.442 3.575 3.216 3.505 16,689 +0.00(+0.00%)
Feb 26, 2010 3.598 3.598 3.505 3.505 8,988 -0.08(-2.17%)
Feb 25, 2010 3.606 3.621 3.536 3.582 2,189 -0.01(-0.22%)
Feb 24, 2010 3.544 3.653 3.544 3.590 15,083 +0.05(+1.32%)
Feb 23, 2010 3.544 3.668 3.505 3.544 18,708 +0.02(+0.66%)
Feb 22, 2010 3.645 3.660 3.450 3.520 8,617 -0.08(-2.16%)
Feb 19, 2010 3.349 3.598 3.310 3.598 19,158 +0.27(+8.20%)
Feb 18, 2010 3.403 3.442 3.318 3.325 125,880 -0.09(-2.73%)
Feb 17, 2010 3.699 3.699 3.364 3.419 166,045 -0.28(-7.58%)
Feb 16, 2010 3.738 3.754 3.582 3.699 8,171 -0.04(-1.04%)
Feb 12, 2010 3.692 3.738 3.738 3.738 15,408 +0.12(+3.23%)
Feb 11, 2010 3.738 3.738 3.621 3.621 11,860 -0.09(-2.43%)
Feb 10, 2010 3.699 3.737 3.660 3.712 2,568 -0.02(-0.50%)
Feb 09, 2010 3.559 3.738 3.544 3.730 8,473 +0.17(+4.81%)
Feb 08, 2010 3.551 3.590 3.544 3.559 10,654 +0.00(+0.13%)
Feb 05, 2010 3.621 3.621 3.318 3.555 26,712 -0.01(-0.35%)
Feb 04, 2010 3.629 3.629 3.497 3.567 28,884 -0.01(-0.22%)
Feb 03, 2010 3.544 3.637 3.544 3.575 8,506 -0.05(-1.29%)
Feb 02, 2010 3.614 3.707 3.614 3.621 10,263 +0.05(+1.53%)
Feb 01, 2010 3.645 3.746 3.512 3.567 19,673 +0.00(+0.00%)
Jan 29, 2010 3.734 3.734 3.536 3.567 24,888 -0.21(-5.57%)
Jan 28, 2010 3.489 3.777 3.489 3.777 2,833 +0.23(+6.36%)
Jan 27, 2010 3.551 3.808 3.403 3.551 19,253 -0.10(-2.77%)
Jan 26, 2010 3.582 3.668 3.318 3.653 14,200 -0.01(-0.21%)
Jan 25, 2010 3.536 3.816 3.310 3.660 141,788 +0.22(+6.33%)
Jan 22, 2010 3.100 3.832 3.061 3.442 129,144 +0.37(+11.90%)
Jan 21, 2010 3.107 3.131 3.061 3.076 50,004 -0.06(-1.98%)
Jan 20, 2010 3.252 3.252 3.084 3.139 3,210 -0.14(-4.28%)
Jan 19, 2010 3.146 3.279 3.084 3.279 35,259 +0.09(+2.68%)
Jan 15, 2010 3.115 3.193 3.193 3.193 26,450 +0.05(+1.74%)
Jan 14, 2010 3.084 3.146 3.080 3.139 9,278 +0.04(+1.26%)
Jan 13, 2010 3.115 3.131 3.053 3.100 62,660 -0.02(-0.50%)
Jan 12, 2010 3.115 3.185 3.053 3.115 13,302 -0.04(-1.23%)
Jan 11, 2010 3.131 3.170 3.084 3.154 19,645 +0.02(+0.74%)
Jan 08, 2010 3.123 3.154 3.100 3.131 8,602 +0.01(+0.25%)
Jan 07, 2010 3.092 3.146 3.076 3.123 23,369 +0.02(+0.75%)
Jan 06, 2010 3.115 3.178 3.092 3.100 11,140 -0.02(-0.75%)
Jan 05, 2010 3.139 3.139 3.084 3.123 4,173 +0.05(+1.52%)
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.