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, 2009 0.5607 0.6230 0.5607 0.6230 25,268 +0.05(+8.11%)
Jul 30, 2009 0.5530 0.5763 0.5530 0.5763 14,006 +0.02(+2.78%)
Jul 29, 2009 0.5530 0.6153 0.4673 0.5607 105,569 +0.01(+1.41%)
Jul 28, 2009 0.5139 0.5530 0.5139 0.5530 39,681 +0.04(+7.58%)
Jul 27, 2009 0.4677 0.5140 0.4673 0.5140 48,858 +0.05(+10.00%)
Jul 24, 2009 0.4673 0.5452 0.4673 0.4673 69,590 +0.01(+1.69%)
Jul 23, 2009 0.4751 0.4829 0.4519 0.4595 82,417 -0.03(-6.35%)
Jul 22, 2009 0.4829 0.5374 0.4439 0.4906 261,465 -0.04(-7.35%)
Jul 21, 2009 0.5374 0.5374 0.5296 0.5296 2,054 -0.01(-1.45%)
Jul 20, 2009 0.5841 0.5841 0.5140 0.5374 1,027 +0.02(+2.99%)
Jul 17, 2009 0.5607 0.5607 0.5140 0.5218 21,599 +0.00(+0.00%)
Jul 16, 2009 0.5452 0.5763 0.5218 0.5218 47,237 -0.08(-12.98%)
Jul 15, 2009 0.5374 0.5997 0.4751 0.5996 153,440 +0.06(+11.58%)
Jul 14, 2009 0.5062 0.6075 0.4673 0.5374 106,853 +0.05(+11.24%)
Jul 13, 2009 0.5452 0.5841 0.4829 0.4831 72,868 -0.05(-8.78%)
Jul 10, 2009 0.5452 0.5452 0.5296 0.5296 12,824 +0.00(+0.00%)
Jul 09, 2009 0.5374 0.6153 0.5296 0.5296 42,083 +0.00(+0.00%)
Jul 08, 2009 0.5374 0.5444 0.5062 0.5296 6,805 -0.02(-2.86%)
Jul 07, 2009 0.5840 0.5841 0.5452 0.5452 22,123 -0.04(-6.67%)
Jul 06, 2009 0.5763 0.5841 0.5763 0.5841 513 -0.01(-1.32%)
Jul 02, 2009 0.6075 0.6075 0.5763 0.5919 1,412 +0.00(+0.00%)
Jul 01, 2009 0.6075 0.6075 0.5839 0.5919 13,186 +0.01(+1.33%)
Jun 30, 2009 0.6153 0.6931 0.5063 0.5841 21,746 -0.03(-5.06%)
Jun 29, 2009 0.5607 0.6776 0.5452 0.6153 29,369 +0.12(+23.44%)
Jun 26, 2009 0.6542 0.7477 0.4984 0.4984 202,962 -0.15(-22.89%)
Jun 25, 2009 0.7087 0.7087 0.6464 0.6464 7,190 +0.03(+5.06%)
Jun 24, 2009 0.7243 0.7243 0.6153 0.6153 17,466 -0.02(-2.47%)
Jun 23, 2009 0.7009 0.7009 0.6308 0.6308 4,494 -0.03(-4.71%)
Jun 22, 2009 0.6620 0.7321 0.6308 0.6620 46,839 +0.00(+0.00%)
Jun 19, 2009 0.6776 0.7009 0.6620 0.6620 36,723 +0.02(+3.66%)
Jun 18, 2009 0.6075 0.6853 0.6075 0.6386 37,365 +0.01(+1.23%)
Jun 17, 2009 0.6230 0.6542 0.6153 0.6308 1,027 +0.01(+1.25%)
Jun 16, 2009 0.5530 0.6386 0.5452 0.6230 5,482 -0.00(-0.46%)
Jun 15, 2009 0.6620 0.6620 0.6230 0.6259 16,307 -0.01(-1.99%)
Jun 12, 2009 0.6620 0.6620 0.6386 0.6386 3,852 -0.06(-8.89%)
Jun 11, 2009 0.6620 0.7009 0.5452 0.7009 5,978 +0.05(+7.14%)
Jun 10, 2009 0.7710 0.7710 0.6464 0.6542 14,509 +0.00(+0.00%)
Jun 09, 2009 0.6542 0.6803 0.6464 0.6542 16,563 -0.01(-1.18%)
Jun 08, 2009 0.6931 0.6931 0.6619 0.6620 9,244 -0.03(-4.49%)
Jun 05, 2009 0.6698 0.6931 0.6620 0.6931 1,733 +0.01(+1.14%)
Jun 04, 2009 0.7009 0.7651 0.6776 0.6853 38,007 -0.02(-2.22%)
Jun 03, 2009 0.7009 0.7257 0.6620 0.7009 50,188 +0.00(+0.00%)
Jun 02, 2009 0.7788 0.7788 0.6464 0.7009 97,317 +0.02(+3.45%)
Jun 01, 2009 0.7399 0.7399 0.6620 0.6776 54,432 -0.06(-8.42%)
May 29, 2009 0.6853 0.7399 0.6853 0.7399 6,334 +0.04(+5.56%)
May 28, 2009 0.6776 0.7165 0.6776 0.7009 1,027 +0.00(+0.00%)
May 27, 2009 0.6853 0.7009 0.6465 0.7009 54,310 +0.00(+0.00%)
May 26, 2009 0.6542 0.7009 0.6308 0.7009 3,545 +0.04(+5.88%)
May 22, 2009 0.6051 0.6698 0.6051 0.6620 20,929 +0.00(+0.00%)
May 21, 2009 0.7321 0.7321 0.6308 0.6620 73,155 -0.05(-6.59%)
May 20, 2009 0.7009 0.7632 0.6464 0.7087 176,452 +0.04(+5.81%)
May 19, 2009 0.6776 0.6889 0.5062 0.6698 23,474 +0.02(+3.61%)
May 18, 2009 0.6230 0.6464 0.6075 0.6464 36,801 +0.05(+9.21%)
May 15, 2009 0.6620 0.7632 0.5607 0.5919 72,562 -0.05(-7.32%)
May 14, 2009 0.6075 0.6620 0.5977 0.6386 56,176 +0.08(+13.89%)
May 13, 2009 0.5062 0.6386 0.4751 0.5607 99,070 +0.06(+12.66%)
May 12, 2009 0.5607 0.5685 0.4673 0.4977 138,476 -0.06(-9.99%)
May 11, 2009 0.5763 0.5763 0.5452 0.5530 57,739 -0.02(-4.05%)
May 08, 2009 0.5686 0.5841 0.5452 0.5763 33,776 -0.02(-2.63%)
May 07, 2009 0.6153 0.6230 0.5685 0.5919 85,788 -0.02(-2.56%)
May 06, 2009 0.6386 0.6386 0.5608 0.6075 76,463 -0.01(-1.27%)
May 05, 2009 0.6620 0.6620 0.5607 0.6153 51,404 +0.03(+5.33%)
May 04, 2009 0.5841 0.6402 0.5701 0.5841 61,170 +0.00(+0.00%)
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.