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 )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 4.783 4.862 4.681 4.862 79,716 +0.08(+1.64%)
Jan 30, 2007 4.807 4.823 4.705 4.783 49,968 +0.01(+0.16%)
Jan 29, 2007 4.657 4.807 4.594 4.775 92,424 +0.13(+2.71%)
Jan 26, 2007 4.547 4.681 4.539 4.649 56,429 +0.13(+2.78%)
Jan 25, 2007 4.563 4.618 4.445 4.524 81,869 -0.04(-0.86%)
Jan 24, 2007 4.602 4.610 4.547 4.563 138,528 -0.01(-0.17%)
Jan 23, 2007 4.531 4.642 4.508 4.571 43,390 +0.04(+0.89%)
Jan 22, 2007 4.445 4.602 4.358 4.531 50,800 +0.13(+2.84%)
Jan 19, 2007 4.413 4.492 4.374 4.406 69,574 +0.00(+0.00%)
Jan 18, 2007 4.413 4.437 4.343 4.406 105,451 +0.00(+0.00%)
Jan 17, 2007 4.524 4.531 4.374 4.406 149,456 -0.11(-2.44%)
Jan 16, 2007 4.469 4.555 4.390 4.516 167,771 +0.37(+8.92%)
Jan 12, 2007 3.989 4.146 3.981 4.146 101,850 +0.11(+2.73%)
Jan 11, 2007 3.934 4.036 3.918 4.036 78,090 +0.08(+1.99%)
Jan 10, 2007 4.052 4.075 3.934 3.957 174,127 -0.09(-2.33%)
Jan 09, 2007 4.114 4.154 4.028 4.052 98,909 +0.01(+0.19%)
Jan 08, 2007 3.965 4.059 3.934 4.044 319,412 +0.11(+2.80%)
Jan 05, 2007 3.776 3.965 3.776 3.934 101,536 +0.20(+5.26%)
Jan 04, 2007 3.776 3.886 3.737 3.737 35,394 -0.01(-0.21%)
Jan 03, 2007 3.698 3.871 3.690 3.745 74,105 +0.09(+2.37%)
Dec 29, 2006 3.635 3.737 3.619 3.658 34,913 +0.05(+1.31%)
Dec 28, 2006 3.540 3.705 3.532 3.611 86,512 +0.09(+2.46%)
Dec 27, 2006 3.603 3.674 3.517 3.524 53,132 -0.09(-2.61%)
Dec 26, 2006 3.658 3.863 3.619 3.619 61,616 -0.08(-2.13%)
Dec 22, 2006 3.721 3.737 3.658 3.698 21,825 +0.01(+0.21%)
Dec 21, 2006 3.658 3.816 3.658 3.690 118,411 +0.03(+0.86%)
Dec 20, 2006 3.831 3.855 3.658 3.658 207,733 -0.20(-5.10%)
Dec 19, 2006 3.886 3.941 3.823 3.855 32,975 -0.04(-1.01%)
Dec 18, 2006 3.816 3.934 3.816 3.894 91,693 +0.09(+2.48%)
Dec 15, 2006 3.776 3.823 3.698 3.800 116,727 +0.02(+0.42%)
Dec 14, 2006 3.705 3.894 3.650 3.784 39,568 +0.03(+0.84%)
Dec 13, 2006 3.934 4.028 3.745 3.753 33,009 -0.22(-5.54%)
Dec 12, 2006 4.004 4.091 3.949 3.973 17,160 -0.08(-1.94%)
Dec 11, 2006 3.973 4.052 3.847 4.052 31,842 +0.11(+2.79%)
Dec 08, 2006 3.816 4.012 3.816 3.941 118,744 +0.05(+1.21%)
Dec 07, 2006 3.753 4.083 3.753 3.894 81,610 +0.12(+3.13%)
Dec 06, 2006 3.611 3.777 3.595 3.776 145,185 +0.15(+4.12%)
Dec 05, 2006 3.517 3.666 3.509 3.627 155,462 +0.10(+2.90%)
Dec 04, 2006 3.454 3.524 3.414 3.524 44,616 +0.06(+1.59%)
Dec 01, 2006 3.375 3.517 3.359 3.469 80,166 +0.17(+5.25%)
Nov 30, 2006 3.249 3.375 3.249 3.296 53,005 +0.08(+2.44%)
Nov 29, 2006 3.163 3.249 3.163 3.218 14,109 -0.02(-0.49%)
Nov 28, 2006 3.265 3.265 3.233 3.233 5,847 -0.03(-0.96%)
Nov 27, 2006 3.477 3.524 3.233 3.265 21,608 -0.28(-7.78%)
Nov 24, 2006 3.406 3.540 3.406 3.540 6,101 +0.09(+2.74%)
Nov 22, 2006 3.438 3.501 3.430 3.446 6,604 +0.01(+0.23%)
Nov 21, 2006 3.383 3.501 3.367 3.438 33,303 +0.06(+1.63%)
Nov 20, 2006 3.304 3.383 3.296 3.383 21,221 +0.09(+2.87%)
Nov 17, 2006 3.375 3.454 3.249 3.288 90,796 -0.13(-3.69%)
Nov 16, 2006 3.320 3.414 3.288 3.414 62,538 +0.13(+3.83%)
Nov 15, 2006 3.296 3.296 3.226 3.288 32,919 +0.04(+1.21%)
Nov 14, 2006 3.045 3.336 3.013 3.249 197,237 +0.19(+6.17%)
Nov 13, 2006 3.045 3.076 2.990 3.060 114,866 -0.01(-0.26%)
Nov 10, 2006 3.021 3.100 2.966 3.068 286,842 +0.00(+0.00%)
Nov 09, 2006 3.060 3.068 3.005 3.068 33,619 -0.02(-0.51%)
Nov 08, 2006 3.115 3.147 2.903 3.084 68,830 -0.06(-2.00%)
Nov 07, 2006 3.133 3.163 3.108 3.147 107,618 +0.02(+0.50%)
Nov 06, 2006 3.115 3.147 3.068 3.131 147,830 +0.04(+1.43%)
Nov 03, 2006 3.047 3.123 3.029 3.087 155,377 +0.04(+1.40%)
Nov 02, 2006 2.997 3.084 2.990 3.045 265,165 -0.02(-0.77%)
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.