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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2008 2.274 2.375 2.259 2.297 19,838 -0.04(-1.67%)
Jul 30, 2008 2.391 2.414 2.336 2.336 17,966 +0.02(+1.01%)
Jul 29, 2008 2.313 2.632 2.305 2.313 20,299 -0.02(-1.00%)
Jul 28, 2008 2.539 2.539 2.336 2.336 56,888 -0.24(-9.37%)
Jul 25, 2008 2.687 2.695 2.484 2.578 13,275 -0.02(-0.90%)
Jul 24, 2008 2.625 2.648 2.523 2.601 91,529 +0.04(+1.52%)
Jul 23, 2008 2.477 2.710 2.453 2.562 68,597 +0.12(+4.78%)
Jul 22, 2008 2.282 2.765 2.282 2.445 55,919 +0.12(+5.37%)
Jul 21, 2008 2.313 2.352 2.259 2.321 40,876 -0.02(-0.67%)
Jul 18, 2008 2.157 2.461 2.056 2.336 230,536 +0.21(+9.89%)
Jul 17, 2008 2.126 2.212 2.072 2.126 63,857 +0.00(+0.00%)
Jul 16, 2008 1.822 2.290 1.791 2.126 740,434 +0.31(+17.17%)
Jul 15, 2008 1.978 2.009 1.807 1.815 137,118 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.947 2.009 50,581 -0.03(-1.53%)
Jul 11, 2008 2.251 2.297 1.947 2.040 89,448 -0.27(-11.78%)
Jul 10, 2008 2.227 2.422 2.111 2.313 38,967 +0.06(+2.77%)
Jul 09, 2008 2.329 2.406 2.227 2.251 92,575 -0.07(-3.02%)
Jul 08, 2008 2.453 2.492 2.220 2.321 145,780 -0.16(-6.58%)
Jul 07, 2008 2.788 2.788 2.308 2.484 235,060 -0.31(-11.14%)
Jul 04, 2008 3.022 3.022 2.741 2.796 45,704 +0.00(+0.00%)
Jul 03, 2008 3.022 3.022 2.741 2.796 45,704 -0.26(-8.42%)
Jul 02, 2008 2.858 3.115 2.843 3.053 103,863 +0.21(+7.40%)
Jul 01, 2008 3.084 3.248 2.827 2.843 183,285 -0.34(-10.76%)
Jun 30, 2008 3.286 3.341 3.131 3.185 34,298 -0.08(-2.39%)
Jun 27, 2008 3.294 3.466 3.240 3.263 1,461,594 -0.05(-1.41%)
Jun 26, 2008 3.333 3.466 3.263 3.310 58,545 -0.11(-3.19%)
Jun 25, 2008 3.427 3.715 3.092 3.419 115,650 -0.02(-0.45%)
Jun 24, 2008 3.536 3.863 3.388 3.435 57,174 -0.16(-4.55%)
Jun 23, 2008 3.746 3.894 3.575 3.598 44,859 -0.14(-3.75%)
Jun 20, 2008 3.894 4.019 3.676 3.738 134,790 -0.19(-4.76%)
Jun 19, 2008 3.684 3.925 3.512 3.925 111,376 +0.22(+5.88%)
Jun 18, 2008 3.466 3.762 3.466 3.707 114,803 +0.19(+5.54%)
Jun 17, 2008 3.520 3.520 3.240 3.512 117,060 -0.02(-0.44%)
Jun 16, 2008 3.559 3.559 3.403 3.528 49,547 -0.02(-0.66%)
Jun 13, 2008 3.489 3.684 3.310 3.551 106,265 +0.12(+3.40%)
Jun 12, 2008 3.598 3.855 3.419 3.435 167,558 -0.16(-4.34%)
Jun 11, 2008 3.972 4.011 3.590 3.590 81,228 -0.40(-10.14%)
Jun 10, 2008 3.995 4.042 3.925 3.995 74,890 +0.07(+1.79%)
Jun 09, 2008 3.910 4.120 3.871 3.925 110,212 +0.02(+0.40%)
Jun 06, 2008 3.987 4.026 3.910 3.910 89,844 -0.12(-2.90%)
Jun 05, 2008 3.987 4.026 3.785 4.026 256,514 +0.01(+0.19%)
Jun 04, 2008 3.871 4.050 3.598 4.019 201,219 +0.11(+2.79%)
Jun 03, 2008 3.949 4.182 3.840 3.910 148,737 -0.05(-1.18%)
Jun 02, 2008 4.494 4.494 3.894 3.956 206,377 -0.52(-11.65%)
May 30, 2008 4.494 4.540 4.439 4.478 99,673 -0.02(-0.52%)
May 29, 2008 4.603 4.657 4.431 4.501 82,115 -0.14(-3.02%)
May 28, 2008 4.743 4.743 4.548 4.642 88,990 -0.09(-1.81%)
May 27, 2008 4.618 4.758 4.533 4.727 72,576 +0.12(+2.71%)
May 26, 2008 4.587 4.813 4.314 4.603 79,673 +0.00(+0.00%)
May 23, 2008 4.587 4.813 4.314 4.603 79,673 -0.02(-0.51%)
May 22, 2008 4.486 4.883 4.291 4.626 95,419 +0.18(+4.03%)
May 21, 2008 4.478 4.478 4.291 4.447 57,132 +0.00(+0.00%)
May 20, 2008 4.556 4.579 4.221 4.447 120,838 -0.15(-3.22%)
May 19, 2008 4.556 4.649 4.307 4.595 212,862 +0.02(+0.51%)
May 16, 2008 4.587 4.649 4.089 4.572 137,904 +0.02(+0.51%)
May 15, 2008 4.813 4.813 4.291 4.548 147,687 -0.28(-5.81%)
May 14, 2008 5.062 5.062 4.618 4.829 149,474 -0.23(-4.62%)
May 13, 2008 4.961 5.062 4.813 5.062 97,572 +0.12(+2.52%)
May 12, 2008 4.891 4.977 4.704 4.938 49,777 +0.09(+1.77%)
May 09, 2008 4.681 4.899 4.443 4.852 70,931 +0.18(+3.83%)
May 08, 2008 4.649 4.782 4.494 4.673 81,296 +0.02(+0.33%)
May 07, 2008 4.673 4.685 4.003 4.657 193,475 +0.15(+3.28%)
May 06, 2008 4.276 4.906 4.182 4.509 213,866 +0.24(+5.66%)
May 05, 2008 4.291 4.361 4.135 4.268 87,199 +0.02(+0.37%)
May 02, 2008 4.315 4.377 4.252 4.252 72,666 +0.02(+0.37%)
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.