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 )

171.04 +0.50 (+0.29%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
May 30, 2008 4.495 4.542 4.441 4.479 99,642 -0.02(-0.52%)
May 29, 2008 4.604 4.659 4.433 4.503 82,090 -0.14(-3.02%)
May 28, 2008 4.744 4.744 4.550 4.643 88,963 -0.09(-1.81%)
May 27, 2008 4.620 4.760 4.534 4.729 72,554 +0.12(+2.71%)
May 26, 2008 4.589 4.814 4.316 4.604 79,649 +0.00(+0.00%)
May 23, 2008 4.589 4.814 4.316 4.604 79,649 -0.02(-0.51%)
May 22, 2008 4.487 4.885 4.293 4.628 95,390 +0.18(+4.03%)
May 21, 2008 4.479 4.479 4.293 4.448 57,115 +0.00(+0.00%)
May 20, 2008 4.557 4.581 4.222 4.448 120,800 -0.15(-3.22%)
May 19, 2008 4.557 4.651 4.308 4.596 212,797 +0.02(+0.51%)
May 16, 2008 4.589 4.651 4.090 4.573 137,861 +0.02(+0.51%)
May 15, 2008 4.814 4.814 4.293 4.550 147,641 -0.28(-5.81%)
May 14, 2008 5.064 5.064 4.620 4.830 149,428 -0.23(-4.62%)
May 13, 2008 4.963 5.064 4.814 5.064 97,542 +0.12(+2.52%)
May 12, 2008 4.892 4.978 4.705 4.939 49,762 +0.09(+1.77%)
May 09, 2008 4.682 4.900 4.444 4.853 70,910 +0.18(+3.83%)
May 08, 2008 4.651 4.783 4.495 4.674 81,271 +0.02(+0.33%)
May 07, 2008 4.674 4.687 4.004 4.659 193,415 +0.15(+3.28%)
May 06, 2008 4.277 4.908 4.183 4.511 213,801 +0.24(+5.66%)
May 05, 2008 4.293 4.363 4.137 4.269 87,172 +0.02(+0.37%)
May 02, 2008 4.316 4.378 4.254 4.254 72,644 +0.02(+0.37%)
May 01, 2008 4.386 4.448 4.183 4.238 95,114 -0.16(-3.55%)
Apr 30, 2008 4.534 4.666 4.285 4.394 57,955 -0.13(-2.93%)
Apr 29, 2008 4.666 4.698 4.456 4.526 65,871 -0.12(-2.68%)
Apr 28, 2008 4.666 4.947 4.518 4.651 98,289 -0.02(-0.50%)
Apr 25, 2008 4.596 4.744 4.526 4.674 70,640 +0.11(+2.39%)
Apr 24, 2008 4.518 4.581 4.386 4.565 63,684 +0.05(+1.21%)
Apr 23, 2008 4.402 4.705 4.199 4.511 132,108 +0.14(+3.21%)
Apr 22, 2008 4.285 4.861 4.160 4.370 153,189 +0.09(+2.00%)
Apr 21, 2008 4.394 5.025 4.098 4.285 691,011 -0.16(-3.51%)
Apr 18, 2008 4.378 4.666 4.277 4.441 155,770 +0.16(+3.64%)
Apr 17, 2008 4.300 4.659 4.277 4.285 232,257 -0.04(-0.90%)
Apr 16, 2008 4.222 4.409 4.090 4.324 184,385 +0.10(+2.40%)
Apr 15, 2008 4.246 4.448 3.887 4.222 162,381 -0.02(-0.55%)
Apr 14, 2008 4.363 4.433 4.067 4.246 123,492 -0.16(-3.71%)
Apr 11, 2008 4.651 4.744 4.300 4.409 111,240 -0.30(-6.45%)
Apr 10, 2008 4.628 4.822 4.628 4.713 57,122 +0.11(+2.37%)
Apr 09, 2008 4.931 4.931 4.604 4.604 126,928 -0.33(-6.63%)
Apr 08, 2008 4.760 5.040 4.581 4.931 55,165 +0.12(+2.43%)
Apr 07, 2008 4.846 4.908 4.791 4.814 66,649 -0.01(-0.16%)
Apr 04, 2008 4.931 5.064 4.822 4.822 118,318 -0.12(-2.52%)
Apr 03, 2008 4.737 5.064 4.666 4.947 118,095 +0.16(+3.25%)
Apr 02, 2008 4.698 4.791 4.596 4.791 46,028 +0.07(+1.49%)
Apr 01, 2008 4.682 4.768 4.651 4.721 71,947 +0.12(+2.71%)
Mar 31, 2008 4.666 4.737 4.581 4.596 63,583 -0.02(-0.51%)
Mar 28, 2008 4.744 4.924 4.620 4.620 53,404 -0.12(-2.63%)
Mar 27, 2008 4.861 5.064 4.604 4.744 53,552 -0.09(-1.77%)
Mar 26, 2008 5.001 5.001 4.721 4.830 76,076 -0.23(-4.47%)
Mar 25, 2008 5.025 5.064 4.892 5.056 82,683 +0.08(+1.56%)
Mar 24, 2008 4.869 5.056 4.822 4.978 101,726 +0.12(+2.40%)
Mar 21, 2008 4.814 4.978 4.713 4.861 239,404 +0.00(+0.00%)
Mar 20, 2008 4.814 4.978 4.713 4.861 239,404 +0.14(+2.97%)
Mar 19, 2008 4.885 4.955 4.659 4.721 105,842 -0.11(-2.26%)
Mar 18, 2008 4.674 5.048 4.674 4.830 83,393 +0.19(+4.03%)
Mar 17, 2008 4.861 4.892 4.643 4.643 104,426 -0.14(-2.93%)
Mar 14, 2008 5.118 5.134 4.768 4.783 155,998 -0.24(-4.81%)
Mar 13, 2008 4.978 5.227 4.935 5.025 124,809 -0.04(-0.77%)
Mar 12, 2008 5.072 5.181 5.001 5.064 127,332 -0.03(-0.61%)
Mar 11, 2008 5.173 5.173 4.994 5.095 399,029 +0.07(+1.40%)
Mar 10, 2008 5.126 5.188 4.986 5.025 231,127 -0.06(-1.23%)
Mar 07, 2008 5.181 5.438 4.674 5.087 205,272 -0.15(-2.83%)
Mar 06, 2008 5.929 6.225 5.235 5.235 135,257 -0.73(-12.27%)
Mar 05, 2008 5.960 5.983 5.921 5.967 79,587 +0.05(+0.79%)
Mar 04, 2008 5.905 5.999 5.671 5.921 35,806 -0.06(-1.04%)
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.