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 (%)
Oct 31, 2006 2.975 2.998 2.882 2.959 142,084 +0.05(+1.60%)
Oct 30, 2006 2.827 2.952 2.804 2.913 332,446 +0.09(+3.03%)
Oct 27, 2006 2.780 2.921 2.773 2.827 473,290 +0.02(+0.83%)
Oct 26, 2006 2.811 2.843 2.788 2.804 68,823 +0.02(+0.84%)
Oct 25, 2006 2.788 2.866 2.780 2.780 15,861 -0.02(-0.58%)
Oct 24, 2006 2.726 2.882 2.726 2.797 767,434 +0.06(+2.31%)
Oct 23, 2006 2.818 2.905 2.734 2.734 39,689 -0.14(-4.88%)
Oct 20, 2006 2.944 2.944 2.843 2.874 232,803 -0.09(-3.15%)
Oct 19, 2006 3.076 3.107 2.921 2.967 254,364 -0.11(-3.54%)
Oct 18, 2006 3.115 3.115 3.076 3.076 72,033 -0.04(-1.25%)
Oct 17, 2006 3.115 3.115 3.107 3.115 4,622 +0.00(+0.00%)
Oct 16, 2006 2.998 3.115 2.998 3.115 24,011 +0.12(+3.90%)
Oct 13, 2006 2.975 3.061 2.967 2.998 6,088 -0.02(-0.52%)
Oct 12, 2006 3.037 3.076 2.959 3.014 36,723 -0.02(-0.51%)
Oct 11, 2006 3.053 3.061 2.988 3.030 50,333 +0.05(+1.83%)
Oct 10, 2006 3.037 3.053 2.975 2.975 61,889 -0.06(-2.05%)
Oct 09, 2006 3.076 3.115 3.037 3.037 73,575 -0.08(-2.50%)
Oct 06, 2006 3.045 3.115 3.045 3.115 27,223 +0.01(+0.25%)
Oct 05, 2006 3.107 3.107 3.037 3.107 2,824 +0.02(+0.50%)
Oct 04, 2006 3.068 3.092 3.037 3.092 17,077 +0.05(+1.53%)
Oct 03, 2006 3.107 3.123 3.037 3.045 53,719 +0.02(+0.77%)
Oct 02, 2006 3.139 3.139 2.998 3.022 64,201 -0.05(-1.77%)
Sep 29, 2006 3.123 3.123 3.076 3.076 34,668 -0.02(-0.50%)
Sep 28, 2006 3.123 3.123 3.092 3.092 898 -0.02(-0.50%)
Sep 27, 2006 3.093 3.115 3.053 3.107 36,273 -0.01(-0.25%)
Sep 26, 2006 3.014 3.146 2.998 3.115 108,994 +0.01(+0.25%)
Sep 25, 2006 3.092 3.115 2.975 3.107 29,083 -0.03(-0.91%)
Sep 22, 2006 3.209 3.209 3.100 3.136 111,966 -0.10(-2.97%)
Sep 21, 2006 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Sep 20, 2006 3.256 3.256 3.232 3.232 2,054 +0.00(+0.00%)
Sep 19, 2006 3.240 3.240 3.232 3.232 5,649 +0.00(+0.00%)
Sep 18, 2006 3.232 3.271 3.139 3.232 8,514 -0.01(-0.24%)
Sep 15, 2006 3.263 3.435 3.240 3.240 19,632 -0.02(-0.72%)
Sep 14, 2006 3.279 3.279 3.263 3.263 3,852 -0.04(-1.18%)
Sep 13, 2006 3.271 3.364 3.271 3.302 7,062 +0.05(+1.68%)
Sep 12, 2006 3.271 3.271 3.201 3.248 3,338 -0.01(-0.24%)
Sep 11, 2006 3.154 3.310 2.983 3.255 5,778 -0.12(-3.69%)
Sep 08, 2006 3.349 3.396 3.349 3.380 9,694 +0.01(+0.23%)
Sep 07, 2006 3.364 3.380 3.333 3.372 3,081 -0.05(-1.59%)
Sep 06, 2006 3.497 3.497 3.349 3.427 28,930 +0.05(+1.38%)
Sep 05, 2006 3.505 3.505 3.380 3.380 4,589 -0.12(-3.56%)
Sep 01, 2006 3.466 3.505 3.435 3.505 2,568 +0.04(+1.12%)
Aug 31, 2006 3.310 3.505 3.279 3.466 10,407 +0.07(+2.06%)
Aug 30, 2006 3.388 3.403 3.349 3.396 5,521 +0.01(+0.23%)
Aug 29, 2006 3.442 3.442 3.310 3.388 21,250 -0.09(-2.68%)
Aug 28, 2006 3.489 3.500 3.481 3.481 1,605 +0.09(+2.76%)
Aug 25, 2006 3.388 3.388 3.318 3.388 1,412 -0.01(-0.23%)
Aug 24, 2006 3.403 3.505 3.396 3.396 7,575 -0.02(-0.73%)
Aug 23, 2006 3.481 3.505 3.421 3.421 39,355 -0.08(-2.40%)
Aug 22, 2006 3.505 3.520 3.481 3.505 314,965 +0.00(+0.00%)
Aug 21, 2006 3.505 3.512 3.505 3.505 57,652 -0.01(-0.22%)
Aug 18, 2006 3.544 3.637 3.505 3.512 213,621 -0.03(-0.88%)
Aug 17, 2006 3.551 3.582 3.505 3.544 19,024 +0.01(+0.22%)
Aug 16, 2006 3.536 3.551 3.536 3.536 19,645 +0.00(+0.00%)
Aug 15, 2006 3.536 3.536 3.536 3.536 256 +0.03(+0.89%)
Aug 14, 2006 3.512 3.553 3.505 3.505 12,397 +0.00(+0.00%)
Aug 11, 2006 3.512 3.528 3.505 3.505 7,704 +0.00(+0.00%)
Aug 10, 2006 3.520 3.660 3.489 3.505 117,529 -0.03(-0.88%)
Aug 09, 2006 3.551 3.551 3.466 3.536 86,892 -0.12(-3.40%)
Aug 08, 2006 3.435 3.762 3.435 3.660 37,236 +0.15(+4.21%)
Aug 07, 2006 3.396 3.544 3.396 3.512 2,696 +0.13(+3.92%)
Aug 04, 2006 3.294 3.419 3.294 3.380 13,353 +0.04(+1.17%)
Aug 03, 2006 3.255 3.341 3.216 3.341 20,415 +0.12(+3.87%)
Aug 02, 2006 3.279 3.279 3.209 3.216 42,002 -0.06(-1.90%)
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.