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 )

162.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2004 8.723 9.213 8.543 9.104 249,485 +0.38(+4.37%)
Mar 30, 2004 8.473 8.878 8.357 8.723 143,040 +0.24(+2.85%)
Mar 29, 2004 8.567 8.878 8.481 8.481 207,626 -0.09(-1.00%)
Mar 26, 2004 8.496 8.793 8.450 8.567 341,678 +0.23(+2.80%)
Mar 25, 2004 8.948 8.995 8.279 8.333 458,396 -0.79(-8.63%)
Mar 24, 2004 9.346 9.440 9.019 9.120 192,731 -0.30(-3.14%)
Mar 23, 2004 9.673 9.698 9.330 9.416 24,781 -0.16(-1.63%)
Mar 22, 2004 9.813 9.813 9.525 9.571 6,420 -0.12(-1.29%)
Mar 19, 2004 9.735 9.735 9.595 9.696 24,653 +0.04(+0.40%)
Mar 18, 2004 9.642 9.922 9.540 9.657 56,368 -0.08(-0.80%)
Mar 17, 2004 9.735 9.828 9.626 9.735 17,976 +0.05(+0.56%)
Mar 16, 2004 9.828 9.930 9.618 9.681 36,979 +0.06(+0.65%)
Mar 15, 2004 10.000 10.000 9.610 9.618 50,590 -0.29(-2.91%)
Mar 12, 2004 10.03 10.20 9.790 9.906 39,933 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.734 9.930 54,442 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.992 10.09 73,702 +0.07(+0.70%)
Mar 09, 2004 10.08 10.12 10.000 10.02 87,570 -0.10(-1.00%)
Mar 08, 2004 10.11 10.16 10.05 10.12 29,275 +0.10(+1.01%)
Mar 05, 2004 10.12 10.12 9.945 10.02 16,692 -0.07(-0.70%)
Mar 04, 2004 10.12 10.16 10.09 10.09 27,734 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,256 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.930 9.969 589,238 -0.16(-1.54%)
Mar 01, 2004 10.01 10.23 10.01 10.12 42,629 +0.11(+1.09%)
Feb 27, 2004 10.23 10.28 9.657 10.02 129,044 -0.19(-1.83%)
Feb 26, 2004 10.16 10.20 10.08 10.20 46,096 +0.04(+0.38%)
Feb 25, 2004 9.969 10.17 9.969 10.16 160,374 +0.17(+1.72%)
Feb 24, 2004 10.30 10.32 9.984 9.992 109,270 -0.38(-3.69%)
Feb 23, 2004 10.41 10.47 10.36 10.37 250,512 -0.06(-0.59%)
Feb 20, 2004 10.40 10.54 10.37 10.44 27,349 -0.00(-0.01%)
Feb 19, 2004 10.51 10.51 10.41 10.44 360,682 +0.01(+0.08%)
Feb 18, 2004 10.51 10.51 10.42 10.43 36,209 -0.09(-0.81%)
Feb 17, 2004 9.992 10.59 9.992 10.51 117,744 +0.00(+0.00%)
Feb 13, 2004 10.59 10.63 10.46 10.51 41,859 -0.12(-1.10%)
Feb 12, 2004 10.59 10.67 10.55 10.63 106,959 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.59 141,499 +0.30(+2.95%)
Feb 10, 2004 9.945 10.48 9.875 10.29 311,760 +0.34(+3.45%)
Feb 09, 2004 9.969 10.09 9.860 9.945 100,667 -0.02(-0.16%)
Feb 06, 2004 9.945 9.969 9.696 9.961 43,913 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.665 9.914 257,960 -0.21(-2.08%)
Feb 04, 2004 10.19 10.32 10.10 10.12 53,286 -0.19(-1.87%)
Feb 03, 2004 10.47 10.48 10.16 10.32 67,411 -0.10(-0.99%)
Feb 02, 2004 10.51 10.55 10.36 10.42 120,056 -0.03(-0.30%)
Jan 30, 2004 10.43 10.90 10.43 10.45 236,902 -0.06(-0.59%)
Jan 29, 2004 10.44 10.53 10.37 10.51 159,218 +0.00(+0.00%)
Jan 28, 2004 10.85 10.86 10.40 10.51 152,285 -0.16(-1.53%)
Jan 27, 2004 10.44 10.82 10.28 10.68 279,660 +0.05(+0.44%)
Jan 26, 2004 10.90 10.90 10.05 10.63 587,055 -0.39(-3.53%)
Jan 23, 2004 11.07 11.29 10.91 11.02 108,114 -0.08(-0.70%)
Jan 22, 2004 11.02 11.29 11.02 11.10 98,998 +0.01(+0.07%)
Jan 21, 2004 10.96 11.29 10.80 11.09 96,558 +0.19(+1.79%)
Jan 20, 2004 10.83 10.94 10.51 10.90 90,523 -0.06(-0.56%)
Jan 16, 2004 11.10 11.25 10.79 10.96 68,823 -0.08(-0.72%)
Jan 15, 2004 11.07 11.29 10.94 11.04 77,561 -0.20(-1.79%)
Jan 14, 2004 11.11 11.26 11.01 11.24 228,814 +0.22(+1.98%)
Jan 13, 2004 10.78 11.18 10.78 11.02 78,905 +0.21(+1.95%)
Jan 12, 2004 11.25 11.25 10.51 10.81 87,682 -0.17(-1.56%)
Jan 09, 2004 11.01 11.05 10.75 10.98 110,242 +0.00(+0.00%)
Jan 08, 2004 11.17 11.22 10.94 10.98 234,126 -0.23(-2.08%)
Jan 07, 2004 10.75 11.25 10.75 11.21 646,861 +0.51(+4.73%)
Jan 06, 2004 10.71 10.87 10.65 10.71 183,230 -0.12(-1.08%)
Jan 05, 2004 10.87 10.90 10.62 10.83 527,091 +0.12(+1.09%)
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.