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 )

168.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2005 3.411 3.614 3.302 3.614 70,685 +0.16(+4.50%)
Oct 28, 2005 3.487 3.487 3.427 3.458 15,531 -0.02(-0.45%)
Oct 27, 2005 3.473 3.481 3.435 3.473 11,287 +0.01(+0.22%)
Oct 26, 2005 3.660 3.661 3.411 3.466 35,986 -0.19(-5.32%)
Oct 25, 2005 3.808 3.808 3.575 3.660 26,450 -0.18(-4.67%)
Oct 24, 2005 3.917 3.917 3.739 3.840 11,042 -0.05(-1.40%)
Oct 21, 2005 3.933 3.933 3.894 3.894 31,073 +0.04(+1.01%)
Oct 20, 2005 3.933 3.941 3.668 3.855 10,033 -0.07(-1.79%)
Oct 19, 2005 3.614 3.925 3.614 3.925 8,317 +0.29(+7.92%)
Oct 18, 2005 3.730 3.980 3.505 3.637 64,930 -0.17(-4.50%)
Oct 17, 2005 3.886 4.081 3.559 3.808 38,587 +0.11(+2.95%)
Oct 14, 2005 4.065 4.065 3.692 3.699 72,439 -0.32(-7.93%)
Oct 13, 2005 3.964 4.065 3.964 4.018 7,411 +0.11(+2.77%)
Oct 12, 2005 3.933 3.933 3.894 3.910 513 +0.03(+0.80%)
Oct 11, 2005 4.128 4.128 3.746 3.878 36,335 -0.23(-5.68%)
Oct 10, 2005 4.128 4.128 4.112 4.112 26,422 -0.02(-0.38%)
Oct 07, 2005 4.135 4.455 4.105 4.128 16,345 -0.03(-0.75%)
Oct 06, 2005 4.135 4.237 4.135 4.159 5,521 +0.01(+0.19%)
Oct 05, 2005 4.315 4.385 4.128 4.151 78,488 -0.25(-5.66%)
Oct 04, 2005 4.470 4.470 4.354 4.400 46,576 +0.09(+1.99%)
Oct 03, 2005 4.439 4.587 4.307 4.315 20,211 -0.15(-3.32%)
Sep 30, 2005 4.548 4.548 4.315 4.463 22,871 -0.02(-0.35%)
Sep 29, 2005 4.377 4.478 4.229 4.478 23,144 +0.00(+0.00%)
Sep 28, 2005 4.322 4.548 4.322 4.478 12,358 +0.19(+4.55%)
Sep 27, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 26, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 23, 2005 4.283 4.315 4.276 4.283 898 +0.10(+2.42%)
Sep 22, 2005 4.174 4.213 4.159 4.182 5,590 +0.05(+1.32%)
Sep 21, 2005 4.198 4.198 4.128 4.128 9,244 -0.02(-0.56%)
Sep 20, 2005 4.260 4.299 4.151 4.151 8,320 +0.02(+0.57%)
Sep 19, 2005 4.244 4.244 4.128 4.128 4,391 -0.03(-0.75%)
Sep 16, 2005 4.151 4.182 4.128 4.159 12,005 +0.02(+0.38%)
Sep 15, 2005 4.135 4.182 4.128 4.143 17,297 +0.02(+0.38%)
Sep 14, 2005 4.128 4.174 4.128 4.128 151,899 -0.04(-0.93%)
Sep 13, 2005 4.283 4.299 4.167 4.167 18,486 -0.14(-3.26%)
Sep 12, 2005 4.377 4.392 4.307 4.307 6,741 -0.01(-0.18%)
Sep 09, 2005 4.439 4.439 4.229 4.315 50,889 -0.12(-2.81%)
Sep 08, 2005 4.478 4.478 4.392 4.439 8,474 +0.01(+0.18%)
Sep 07, 2005 4.408 4.455 4.346 4.431 17,285 -0.05(-1.22%)
Sep 06, 2005 4.517 4.548 4.424 4.486 10,241 -0.01(-0.17%)
Sep 02, 2005 4.494 4.548 4.424 4.494 7,190 -0.11(-2.37%)
Sep 01, 2005 4.478 4.603 4.478 4.603 13,618 +0.09(+1.90%)
Aug 31, 2005 4.509 4.517 4.283 4.517 54,446 +0.01(+0.17%)
Aug 30, 2005 4.735 4.735 4.478 4.509 15,921 -0.33(-6.76%)
Aug 29, 2005 4.128 4.961 4.128 4.836 27,313 +0.71(+17.17%)
Aug 26, 2005 4.338 4.642 4.073 4.128 28,468 -0.18(-4.16%)
Aug 25, 2005 4.206 4.369 4.206 4.307 13,739 +0.16(+3.95%)
Aug 24, 2005 4.211 4.276 4.128 4.143 8,346 -0.11(-2.56%)
Aug 23, 2005 4.408 4.408 4.213 4.252 9,411 -0.09(-1.97%)
Aug 22, 2005 4.416 4.439 4.338 4.338 26,322 -0.10(-2.28%)
Aug 19, 2005 4.346 4.525 4.346 4.439 23,305 +0.08(+1.79%)
Aug 18, 2005 4.267 4.361 4.260 4.361 25,462 +0.11(+2.56%)
Aug 17, 2005 4.185 4.346 3.995 4.252 39,624 +0.03(+0.74%)
Aug 16, 2005 4.159 4.221 4.120 4.221 41,345 +0.10(+2.46%)
Aug 15, 2005 4.330 4.455 3.902 4.120 275,809 -0.20(-4.68%)
Aug 12, 2005 4.229 4.322 4.073 4.322 42,411 +0.06(+1.46%)
Aug 11, 2005 3.964 4.260 3.964 4.260 14,617 +0.24(+6.01%)
Aug 10, 2005 3.847 4.042 3.847 4.019 50,391 +0.21(+5.52%)
Aug 09, 2005 3.808 3.808 3.769 3.808 6,420 -0.03(-0.81%)
Aug 08, 2005 3.917 3.917 3.824 3.840 11,877 +0.01(+0.20%)
Aug 05, 2005 4.120 4.229 3.832 3.832 19,478 -0.21(-5.20%)
Aug 04, 2005 3.980 4.174 3.621 4.042 259,599 +0.20(+5.27%)
Aug 03, 2005 3.902 3.933 3.840 3.840 70,495 -0.05(-1.20%)
Aug 02, 2005 4.237 4.237 3.832 3.886 680,873 -0.40(-9.27%)
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.