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 )

170.54 -3.42 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 8.484 8.515 7.798 8.468 60,223 -0.05(-0.64%)
Oct 26, 2012 8.772 8.523 8.523 8.523 23,618 -0.19(-2.23%)
Oct 25, 2012 8.717 8.764 8.632 8.717 40,916 +0.09(+1.08%)
Oct 24, 2012 8.601 8.904 8.445 8.624 62,841 +0.09(+1.00%)
Oct 23, 2012 8.593 8.694 8.187 8.538 49,164 -0.45(-5.03%)
Oct 19, 2012 9.567 9.567 8.811 8.990 91,418 -0.66(-6.86%)
Oct 18, 2012 9.972 10.10 9.504 9.652 53,356 -0.30(-2.98%)
Oct 17, 2012 9.925 10.02 9.535 9.948 70,183 +0.17(+1.75%)
Oct 16, 2012 9.645 10.01 9.528 9.777 154,224 +0.15(+1.54%)
Oct 15, 2012 9.551 9.660 9.504 9.629 59,226 +0.05(+0.49%)
Oct 12, 2012 9.652 9.652 9.512 9.582 49,263 +0.12(+1.23%)
Oct 11, 2012 9.411 9.629 9.325 9.465 78,305 +0.15(+1.59%)
Oct 10, 2012 9.310 9.450 9.263 9.317 28,775 +0.05(+0.50%)
Oct 09, 2012 9.434 9.543 9.185 9.271 76,419 -0.18(-1.90%)
Oct 08, 2012 9.154 9.535 8.998 9.450 43,735 +0.18(+1.93%)
Oct 05, 2012 9.325 9.660 9.232 9.271 80,325 -0.05(-0.50%)
Oct 04, 2012 8.975 9.348 8.975 9.317 80,163 +0.35(+3.91%)
Oct 03, 2012 8.577 8.975 8.554 8.967 124,140 +0.37(+4.35%)
Oct 02, 2012 8.593 8.702 8.437 8.593 65,402 +0.05(+0.55%)
Oct 01, 2012 8.344 8.553 8.344 8.546 40,879 +0.27(+3.30%)
Sep 28, 2012 8.375 8.453 8.188 8.273 77,024 -0.16(-1.85%)
Sep 27, 2012 8.421 8.554 8.234 8.429 32,383 +0.09(+1.03%)
Sep 26, 2012 8.569 8.601 8.188 8.344 85,032 -0.20(-2.37%)
Sep 25, 2012 8.437 8.819 8.328 8.546 245,212 +0.13(+1.57%)
Sep 24, 2012 8.125 8.554 7.938 8.414 103,622 +0.30(+3.75%)
Sep 21, 2012 8.180 8.180 7.946 8.110 110,392 +0.07(+0.87%)
Sep 20, 2012 7.822 8.102 7.775 8.040 38,128 +0.19(+2.48%)
Sep 19, 2012 7.658 7.915 7.503 7.845 76,203 +0.18(+2.34%)
Sep 18, 2012 7.603 7.681 7.596 7.666 85,309 +0.03(+0.41%)
Sep 17, 2012 7.658 7.751 7.627 7.635 32,886 -0.15(-1.90%)
Sep 14, 2012 7.642 7.790 7.510 7.783 54,429 +0.19(+2.46%)
Sep 13, 2012 7.455 7.650 7.416 7.596 46,084 +0.12(+1.67%)
Sep 12, 2012 7.479 7.526 7.432 7.471 53,300 -0.01(-0.10%)
Sep 11, 2012 7.401 7.619 7.401 7.479 47,939 -0.04(-0.52%)
Sep 10, 2012 7.635 7.635 7.424 7.518 91,939 +0.12(+1.58%)
Sep 07, 2012 7.136 7.553 7.136 7.401 94,854 +0.30(+4.17%)
Sep 06, 2012 6.918 7.105 6.817 7.105 155,793 +0.20(+2.93%)
Sep 05, 2012 6.848 6.980 6.801 6.902 39,879 +0.09(+1.26%)
Sep 04, 2012 6.778 6.863 6.778 6.817 45,537 +0.07(+1.04%)
Aug 31, 2012 6.645 6.770 6.614 6.747 19,803 +0.14(+2.12%)
Aug 30, 2012 6.598 6.684 6.528 6.606 71,541 -0.12(-1.74%)
Aug 29, 2012 6.731 6.762 6.691 6.723 66,404 +0.02(+0.35%)
Aug 27, 2012 6.560 6.723 6.528 6.700 120,971 +0.19(+2.87%)
Aug 24, 2012 6.466 6.598 6.443 6.513 33,084 +0.01(+0.12%)
Aug 23, 2012 6.396 6.528 6.178 6.505 24,453 +0.12(+1.83%)
Aug 22, 2012 6.497 6.497 6.271 6.388 56,871 -0.15(-2.26%)
Aug 21, 2012 6.770 6.894 6.505 6.536 58,878 -0.27(-4.00%)
Aug 20, 2012 6.778 6.840 6.723 6.809 26,295 -0.01(-0.11%)
Aug 17, 2012 6.809 6.863 6.700 6.817 54,611 +0.01(+0.11%)
Aug 16, 2012 6.754 6.809 6.489 6.809 42,117 +0.02(+0.34%)
Aug 15, 2012 6.676 6.941 6.645 6.785 40,806 +0.09(+1.28%)
Aug 14, 2012 6.645 6.770 6.544 6.700 27,784 +0.06(+0.94%)
Aug 13, 2012 6.427 6.661 6.295 6.637 73,970 +0.19(+2.90%)
Aug 10, 2012 6.466 6.544 6.427 6.450 24,223 -0.02(-0.24%)
Aug 09, 2012 6.310 6.466 6.310 6.466 16,924 +0.12(+1.84%)
Aug 08, 2012 6.388 6.404 6.271 6.349 46,074 -0.06(-0.97%)
Aug 07, 2012 6.380 6.427 6.221 6.412 82,013 +0.22(+3.52%)
Aug 06, 2012 5.851 6.256 5.843 6.193 78,418 +0.34(+5.86%)
Aug 03, 2012 5.453 6.061 5.453 5.851 63,606 +0.48(+8.84%)
Aug 02, 2012 5.204 5.414 5.149 5.375 73,044 +0.12(+2.22%)
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.