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 )

166.53 +2.23 (+1.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2006 2.990 3.076 2.982 3.068 127,734 +0.08(+2.63%)
Oct 31, 2006 3.005 3.029 2.911 2.990 140,656 +0.05(+1.60%)
Oct 30, 2006 2.856 2.982 2.832 2.942 329,104 +0.09(+3.03%)
Oct 27, 2006 2.809 2.950 2.801 2.856 468,532 +0.02(+0.83%)
Oct 26, 2006 2.840 2.872 2.816 2.832 68,131 +0.02(+0.84%)
Oct 25, 2006 2.816 2.895 2.809 2.809 15,702 -0.02(-0.58%)
Oct 24, 2006 2.753 2.911 2.753 2.825 759,719 +0.06(+2.31%)
Oct 23, 2006 2.847 2.934 2.761 2.761 39,290 -0.14(-4.88%)
Oct 20, 2006 2.974 2.974 2.872 2.903 230,463 -0.09(-3.15%)
Oct 19, 2006 3.108 3.139 2.950 2.997 251,807 -0.11(-3.54%)
Oct 18, 2006 3.147 3.147 3.108 3.108 71,309 -0.04(-1.25%)
Oct 17, 2006 3.147 3.147 3.139 3.147 4,576 +0.00(+0.00%)
Oct 16, 2006 3.029 3.147 3.029 3.147 23,769 +0.12(+3.90%)
Oct 13, 2006 3.005 3.092 2.997 3.029 6,027 -0.02(-0.52%)
Oct 12, 2006 3.068 3.108 2.990 3.045 36,353 -0.02(-0.51%)
Oct 11, 2006 3.084 3.092 3.018 3.060 49,827 +0.06(+1.83%)
Oct 10, 2006 3.068 3.084 3.005 3.005 61,267 -0.06(-2.05%)
Oct 09, 2006 3.108 3.147 3.068 3.068 72,836 -0.08(-2.50%)
Oct 06, 2006 3.076 3.147 3.076 3.147 26,950 +0.01(+0.25%)
Oct 05, 2006 3.139 3.139 3.068 3.139 2,796 +0.02(+0.50%)
Oct 04, 2006 3.100 3.123 3.068 3.123 16,905 +0.05(+1.53%)
Oct 03, 2006 3.139 3.155 3.068 3.076 53,179 +0.02(+0.77%)
Oct 02, 2006 3.170 3.170 3.029 3.052 63,555 -0.06(-1.77%)
Sep 29, 2006 3.155 3.155 3.108 3.108 34,320 -0.02(-0.50%)
Sep 28, 2006 3.155 3.155 3.123 3.123 889 -0.02(-0.50%)
Sep 27, 2006 3.124 3.147 3.084 3.139 35,908 -0.01(-0.25%)
Sep 26, 2006 3.045 3.178 3.029 3.147 107,898 +0.01(+0.25%)
Sep 25, 2006 3.123 3.147 3.005 3.139 28,790 -0.03(-0.91%)
Sep 22, 2006 3.241 3.241 3.131 3.168 110,841 -0.10(-2.97%)
Sep 21, 2006 3.265 3.265 3.265 3.265 0 +0.00(+0.00%)
Sep 20, 2006 3.289 3.289 3.265 3.265 2,033 +0.00(+0.00%)
Sep 19, 2006 3.273 3.273 3.265 3.265 5,592 +0.00(+0.00%)
Sep 18, 2006 3.265 3.304 3.170 3.265 8,428 -0.01(-0.24%)
Sep 15, 2006 3.296 3.469 3.273 3.273 19,435 -0.02(-0.72%)
Sep 14, 2006 3.312 3.312 3.296 3.296 3,813 -0.04(-1.18%)
Sep 13, 2006 3.304 3.399 3.304 3.336 6,991 +0.06(+1.68%)
Sep 12, 2006 3.304 3.304 3.233 3.281 3,304 -0.01(-0.24%)
Sep 11, 2006 3.186 3.344 3.013 3.288 5,720 -0.13(-3.69%)
Sep 08, 2006 3.383 3.430 3.383 3.414 9,596 +0.01(+0.23%)
Sep 07, 2006 3.399 3.414 3.367 3.406 3,050 -0.06(-1.59%)
Sep 06, 2006 3.532 3.532 3.383 3.462 28,639 +0.05(+1.38%)
Sep 05, 2006 3.540 3.540 3.414 3.414 4,542 -0.13(-3.56%)
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.