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 )

161.42 -0.76 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2005 5.500 5.516 5.352 5.492 58,360 +0.05(+0.86%)
Mar 30, 2005 5.523 5.609 5.344 5.446 96,515 -0.07(-1.27%)
Mar 29, 2005 5.531 5.531 5.375 5.516 44,685 +0.04(+0.71%)
Mar 28, 2005 5.492 5.492 5.352 5.477 61,832 +0.00(+0.00%)
Mar 24, 2005 5.492 5.492 5.399 5.477 114,568 +0.06(+1.15%)
Mar 23, 2005 5.492 5.601 5.375 5.414 126,717 -0.13(-2.39%)
Mar 22, 2005 5.453 5.804 5.422 5.547 155,675 +0.12(+2.30%)
Mar 21, 2005 5.430 5.484 5.352 5.422 140,412 -0.02(-0.43%)
Mar 18, 2005 5.726 5.773 5.375 5.446 153,837 -0.19(-3.32%)
Mar 17, 2005 5.749 5.835 5.531 5.632 26,069 -0.02(-0.28%)
Mar 16, 2005 5.858 5.944 5.617 5.648 33,918 -0.28(-4.73%)
Mar 15, 2005 6.232 6.310 5.866 5.929 5,057 -0.19(-3.06%)
Mar 14, 2005 6.092 6.232 6.077 6.115 44,435 +0.06(+1.03%)
Mar 11, 2005 6.217 6.271 6.014 6.053 14,825 -0.14(-2.26%)
Mar 10, 2005 5.975 6.302 5.975 6.193 46,312 +0.20(+3.38%)
Mar 09, 2005 6.038 6.154 5.890 5.991 75,781 -0.04(-0.65%)
Mar 08, 2005 5.936 6.131 5.851 6.030 155,620 +0.07(+1.18%)
Mar 07, 2005 6.217 6.232 5.851 5.960 181,249 -0.25(-4.02%)
Mar 04, 2005 6.318 6.326 6.170 6.209 78,976 +0.05(+0.76%)
Mar 03, 2005 6.139 6.310 6.084 6.162 71,056 -0.13(-2.10%)
Mar 02, 2005 6.310 6.373 6.217 6.295 66,721 -0.05(-0.74%)
Mar 01, 2005 6.115 6.427 5.929 6.341 114,251 +0.19(+3.04%)
Feb 28, 2005 6.310 6.310 6.061 6.154 153,383 -0.16(-2.47%)
Feb 25, 2005 6.295 6.365 6.123 6.310 215,044 +0.02(+0.37%)
Feb 24, 2005 6.077 6.373 5.936 6.287 277,882 +0.17(+2.80%)
Feb 23, 2005 6.217 6.271 6.092 6.115 64,041 -0.06(-1.01%)
Feb 22, 2005 6.193 6.341 6.108 6.178 25,225 -0.06(-1.00%)
Feb 18, 2005 6.334 6.357 6.210 6.240 38,076 -0.03(-0.50%)
Feb 17, 2005 6.419 6.466 6.193 6.271 139,919 -0.16(-2.48%)
Feb 16, 2005 6.692 6.700 6.295 6.431 107,482 -0.30(-4.46%)
Feb 15, 2005 6.918 7.222 6.708 6.731 79,620 -0.02(-0.35%)
Feb 14, 2005 6.560 7.175 6.560 6.754 28,375 +0.17(+2.60%)
Feb 11, 2005 6.708 6.715 6.419 6.583 64,060 -0.25(-3.65%)
Feb 10, 2005 6.653 6.949 6.653 6.832 12,724 +0.13(+1.98%)
Feb 09, 2005 6.910 6.933 6.684 6.700 17,812 -0.16(-2.27%)
Feb 08, 2005 6.622 6.895 6.622 6.856 13,030 +0.08(+1.15%)
Feb 07, 2005 6.754 6.871 6.614 6.778 33,426 +0.09(+1.28%)
Feb 04, 2005 6.552 6.762 6.497 6.692 23,200 +0.19(+3.00%)
Feb 03, 2005 6.762 6.824 6.474 6.497 97,859 -0.16(-2.34%)
Feb 02, 2005 6.770 6.770 6.497 6.653 12,601 +0.00(+0.00%)
Feb 01, 2005 6.731 6.747 6.552 6.653 10,455 -0.08(-1.16%)
Jan 31, 2005 6.622 6.747 6.482 6.731 24,349 +0.01(+0.12%)
Jan 28, 2005 6.918 6.918 6.575 6.723 36,719 -0.23(-3.25%)
Jan 27, 2005 6.980 7.011 6.754 6.949 27,672 +0.00(+0.00%)
Jan 26, 2005 7.050 7.050 6.941 6.949 29,786 -0.03(-0.45%)
Jan 25, 2005 6.941 7.035 6.895 6.980 13,044 +0.12(+1.70%)
Jan 24, 2005 6.926 6.941 6.809 6.863 8,846 -0.03(-0.45%)
Jan 21, 2005 6.723 6.910 6.606 6.895 22,774 +0.18(+2.67%)
Jan 20, 2005 6.700 6.715 6.170 6.715 32,606 +0.02(+0.23%)
Jan 19, 2005 6.793 6.895 6.544 6.700 48,302 -0.06(-0.92%)
Jan 18, 2005 6.731 6.893 6.567 6.762 37,086 +0.02(+0.35%)
Jan 14, 2005 6.824 6.918 6.739 6.739 14,743 -0.01(-0.12%)
Jan 13, 2005 6.926 6.941 6.700 6.747 34,385 -0.18(-2.59%)
Jan 12, 2005 6.926 6.933 6.661 6.926 23,641 +0.03(+0.45%)
Jan 11, 2005 6.722 6.933 6.552 6.895 22,620 +0.04(+0.57%)
Jan 10, 2005 6.926 6.957 6.770 6.856 16,167 +0.03(+0.46%)
Jan 07, 2005 6.957 6.965 6.669 6.824 35,063 -0.05(-0.68%)
Jan 06, 2005 6.856 6.949 6.817 6.871 7,154 -0.02(-0.23%)
Jan 05, 2005 7.159 7.448 6.700 6.887 128,931 -0.12(-1.67%)
Jan 04, 2005 7.011 7.043 6.879 7.004 20,466 -0.02(-0.22%)
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.