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 31, 2005 4.338 4.501 4.244 4.354 54,199 +0.07(+1.64%)
May 27, 2005 3.995 4.587 3.995 4.283 86,278 +0.32(+8.06%)
May 26, 2005 3.723 4.128 3.699 3.964 1,231,335 +0.18(+4.73%)
May 25, 2005 3.637 3.801 3.520 3.785 108,774 +0.07(+1.89%)
May 24, 2005 3.785 3.801 3.559 3.715 163,327 -0.08(-2.05%)
May 23, 2005 4.089 4.089 3.723 3.793 309,170 -0.09(-2.40%)
May 20, 2005 3.987 4.034 3.871 3.886 1,078,568 -0.09(-2.35%)
May 19, 2005 3.894 4.112 3.894 3.980 94,489 +0.12(+3.02%)
May 18, 2005 3.894 4.058 3.793 3.863 116,846 +0.03(+0.81%)
May 17, 2005 3.894 3.949 3.769 3.832 95,110 -0.05(-1.20%)
May 16, 2005 3.980 4.120 3.769 3.878 234,940 -0.05(-1.39%)
May 13, 2005 4.026 4.026 3.933 3.933 40,399 -0.08(-1.94%)
May 12, 2005 4.135 4.143 3.995 4.011 17,768 -0.11(-2.65%)
May 11, 2005 4.143 4.143 3.964 4.120 98,422 -0.05(-1.12%)
May 10, 2005 4.346 4.424 4.143 4.167 51,661 -0.22(-4.97%)
May 09, 2005 4.463 4.463 4.315 4.385 17,494 -0.04(-0.88%)
May 06, 2005 4.665 4.696 4.424 4.424 35,247 -0.18(-3.89%)
May 05, 2005 4.525 4.673 4.525 4.603 40,866 +0.09(+1.90%)
May 04, 2005 4.322 4.517 4.206 4.517 54,077 +0.19(+4.32%)
May 03, 2005 4.501 4.533 4.322 4.330 76,544 -0.14(-3.14%)
May 02, 2005 4.611 4.673 4.400 4.470 26,518 -0.07(-1.54%)
Apr 29, 2005 4.361 4.595 4.322 4.540 88,366 +0.19(+4.29%)
Apr 28, 2005 4.501 4.603 4.354 4.354 22,828 -0.21(-4.53%)
Apr 27, 2005 4.540 4.595 4.369 4.560 26,066 +0.00(+0.09%)
Apr 26, 2005 4.665 4.751 4.556 4.556 163,217 -0.09(-1.85%)
Apr 25, 2005 4.626 4.673 4.548 4.642 20,102 +0.07(+1.53%)
Apr 22, 2005 4.579 4.657 4.533 4.572 24,594 -0.02(-0.34%)
Apr 21, 2005 4.385 4.587 4.354 4.587 32,823 +0.24(+5.56%)
Apr 20, 2005 4.533 4.704 4.346 4.346 54,754 -0.27(-5.90%)
Apr 19, 2005 4.579 4.696 4.517 4.618 73,718 +0.02(+0.51%)
Apr 18, 2005 4.657 4.751 4.595 4.595 61,204 -0.02(-0.34%)
Apr 15, 2005 5.101 5.101 4.611 4.611 284,206 -0.45(-8.92%)
Apr 14, 2005 5.062 5.265 4.766 5.062 148,298 -0.02(-0.31%)
Apr 13, 2005 5.366 5.366 4.977 5.078 78,953 -0.24(-4.54%)
Apr 12, 2005 5.171 5.335 5.171 5.319 67,397 +0.10(+1.94%)
Apr 11, 2005 5.296 5.405 5.218 5.218 120,594 -0.13(-2.47%)
Apr 08, 2005 5.405 5.405 5.296 5.350 26,384 +0.05(+0.88%)
Apr 07, 2005 5.397 5.428 5.280 5.304 58,961 -0.09(-1.73%)
Apr 06, 2005 5.491 5.491 5.358 5.397 33,979 -0.05(-1.00%)
Apr 05, 2005 5.382 5.467 5.374 5.452 82,887 +0.05(+0.86%)
Apr 04, 2005 5.491 5.491 5.382 5.405 41,812 -0.02(-0.29%)
Apr 01, 2005 5.553 5.639 5.343 5.420 44,237 -0.07(-1.28%)
Mar 31, 2005 5.498 5.514 5.350 5.491 58,378 +0.05(+0.86%)
Mar 30, 2005 5.522 5.607 5.343 5.444 96,545 -0.07(-1.27%)
Mar 29, 2005 5.529 5.529 5.374 5.514 44,699 +0.04(+0.71%)
Mar 28, 2005 5.491 5.491 5.350 5.475 61,851 +0.00(+0.00%)
Mar 24, 2005 5.491 5.491 5.397 5.475 114,604 +0.06(+1.15%)
Mar 23, 2005 5.491 5.600 5.374 5.413 126,756 -0.13(-2.39%)
Mar 22, 2005 5.452 5.802 5.420 5.545 155,723 +0.12(+2.30%)
Mar 21, 2005 5.428 5.483 5.350 5.420 140,455 -0.02(-0.43%)
Mar 18, 2005 5.724 5.771 5.374 5.444 153,885 -0.19(-3.32%)
Mar 17, 2005 5.748 5.833 5.529 5.631 26,077 -0.02(-0.28%)
Mar 16, 2005 5.857 5.942 5.615 5.646 33,929 -0.28(-4.73%)
Mar 15, 2005 6.230 6.308 5.864 5.927 5,059 -0.19(-3.06%)
Mar 14, 2005 6.090 6.230 6.075 6.114 44,449 +0.06(+1.03%)
Mar 11, 2005 6.215 6.269 6.012 6.051 14,830 -0.14(-2.26%)
Mar 10, 2005 5.973 6.301 5.973 6.191 46,326 +0.20(+3.38%)
Mar 09, 2005 6.036 6.153 5.888 5.989 75,804 -0.04(-0.65%)
Mar 08, 2005 5.934 6.129 5.849 6.028 155,668 +0.07(+1.18%)
Mar 07, 2005 6.215 6.230 5.849 5.958 181,305 -0.25(-4.01%)
Mar 04, 2005 6.316 6.324 6.168 6.207 79,000 +0.05(+0.76%)
Mar 03, 2005 6.137 6.308 6.082 6.160 71,078 -0.13(-2.10%)
Mar 02, 2005 6.308 6.371 6.215 6.293 66,742 -0.05(-0.74%)
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.