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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 8.847 9.112 8.777 9.104 169,747 +0.27(+3.09%)
May 27, 2004 8.652 8.956 8.567 8.832 119,670 +0.09(+0.98%)
May 26, 2004 8.987 9.221 8.668 8.746 149,717 -0.02(-0.18%)
May 25, 2004 8.232 8.762 7.780 8.762 317,667 +0.50(+6.03%)
May 24, 2004 8.209 8.310 8.170 8.263 37,493 +0.02(+0.19%)
May 21, 2004 8.061 8.621 8.053 8.248 89,239 +0.21(+2.62%)
May 20, 2004 8.006 8.084 7.866 8.037 49,691 +0.00(+0.00%)
May 19, 2004 8.193 8.193 7.983 8.037 37,236 -0.10(-1.24%)
May 18, 2004 8.193 8.286 8.029 8.138 39,162 +0.12(+1.46%)
May 17, 2004 8.177 8.177 7.944 8.022 33,256 -0.16(-2.00%)
May 14, 2004 8.520 8.520 8.154 8.185 45,069 -0.34(-4.02%)
May 13, 2004 8.575 8.987 8.489 8.528 99,511 -0.07(-0.82%)
May 12, 2004 8.676 8.871 8.543 8.598 133,281 +0.03(+0.36%)
May 11, 2004 8.590 8.894 8.567 8.567 105,931 +0.08(+0.92%)
May 10, 2004 8.808 8.808 8.333 8.489 171,545 -0.31(-3.54%)
May 07, 2004 9.151 9.774 8.800 8.800 304,313 -0.49(-5.28%)
May 06, 2004 9.385 9.610 9.190 9.291 32,100 -0.06(-0.67%)
May 05, 2004 9.166 9.361 9.143 9.353 8,859 +0.16(+1.69%)
May 04, 2004 9.470 9.470 8.956 9.198 43,271 -0.24(-2.56%)
May 03, 2004 9.735 9.735 9.361 9.439 63,430 -0.15(-1.54%)
Apr 30, 2004 9.494 9.649 9.385 9.587 34,411 +0.08(+0.82%)
Apr 29, 2004 9.159 9.533 9.159 9.509 86,799 +0.16(+1.75%)
Apr 28, 2004 9.813 10.26 9.151 9.346 96,943 -0.26(-2.68%)
Apr 27, 2004 9.649 9.774 9.470 9.603 39,419 +0.12(+1.31%)
Apr 26, 2004 9.751 9.751 9.439 9.478 23,754 -0.06(-0.65%)
Apr 23, 2004 9.540 9.875 9.229 9.540 120,698 -0.19(-2.00%)
Apr 22, 2004 9.462 9.969 8.800 9.735 30,688 +0.08(+0.81%)
Apr 21, 2004 9.424 9.704 9.424 9.657 36,594 +0.03(+0.32%)
Apr 20, 2004 9.658 10.05 9.424 9.626 262,325 -0.19(-1.98%)
Apr 19, 2004 9.790 9.860 9.790 9.821 18,361 +0.09(+0.88%)
Apr 16, 2004 9.462 9.774 9.462 9.735 120,312 +0.18(+1.87%)
Apr 15, 2004 9.719 9.774 9.556 9.556 74,216 -0.12(-1.21%)
Apr 14, 2004 9.533 9.719 9.416 9.673 89,881 +0.14(+1.47%)
Apr 13, 2004 9.462 9.673 9.392 9.533 29,789 +0.10(+1.07%)
Apr 12, 2004 9.377 9.455 9.377 9.431 16,435 +0.19(+2.02%)
Apr 08, 2004 9.385 9.400 9.237 9.244 25,166 -0.11(-1.17%)
Apr 07, 2004 9.353 9.361 9.237 9.353 17,591 +0.02(+0.25%)
Apr 06, 2004 9.252 9.353 9.237 9.330 20,672 +0.08(+0.84%)
Apr 05, 2004 9.166 9.314 9.166 9.252 48,664 +0.14(+1.54%)
Apr 02, 2004 9.190 9.190 9.034 9.112 95,017 -0.06(-0.68%)
Apr 01, 2004 9.190 9.229 8.995 9.174 123,779 +0.07(+0.77%)
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%)
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.