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 )

168.26 +1.70 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2009 2.912 2.912 2.688 2.691 20,698 -0.16(-5.52%)
Sep 29, 2009 2.825 2.920 2.817 2.849 41,888 +0.03(+0.98%)
Sep 28, 2009 2.699 2.912 2.636 2.821 48,630 +0.19(+7.34%)
Sep 25, 2009 2.707 2.920 2.400 2.628 73,976 -0.06(-2.05%)
Sep 24, 2009 2.739 2.817 2.652 2.684 70,051 -0.12(-4.21%)
Sep 23, 2009 2.739 2.912 2.739 2.802 39,961 -0.08(-2.73%)
Sep 22, 2009 2.920 2.943 2.565 2.880 69,913 +0.04(+1.35%)
Sep 21, 2009 2.865 2.865 2.746 2.842 78,525 -0.05(-1.60%)
Sep 18, 2009 2.597 2.888 2.243 2.888 124,195 +0.28(+10.88%)
Sep 17, 2009 2.550 2.691 2.518 2.605 255,432 +0.08(+3.12%)
Sep 16, 2009 2.180 2.558 2.133 2.526 259,348 +0.38(+17.58%)
Sep 15, 2009 2.125 2.180 1.991 2.148 31,114 +0.03(+1.49%)
Sep 14, 2009 2.046 2.117 1.983 2.117 47,228 +0.03(+1.51%)
Sep 11, 2009 2.133 2.133 1.975 2.085 24,555 -0.02(-1.12%)
Sep 10, 2009 1.999 2.156 1.999 2.109 36,731 +0.14(+7.20%)
Sep 09, 2009 2.156 2.196 1.928 1.967 47,751 -0.22(-10.07%)
Sep 08, 2009 2.243 2.345 2.141 2.188 66,449 +0.00(+0.04%)
Sep 04, 2009 1.857 2.282 1.857 2.187 68,474 +0.29(+15.31%)
Sep 03, 2009 1.771 1.944 1.771 1.897 57,450 +0.17(+9.55%)
Sep 02, 2009 2.054 2.109 1.605 1.731 201,656 -0.30(-14.73%)
Sep 01, 2009 2.377 2.420 1.991 2.030 144,330 -0.33(-14.00%)
Aug 31, 2009 1.849 2.424 1.849 2.361 367,052 +0.21(+9.89%)
Aug 28, 2009 2.030 2.164 1.948 2.148 184,253 +0.11(+5.41%)
Aug 27, 2009 2.125 2.156 1.936 2.038 77,351 -0.08(-3.72%)
Aug 26, 2009 2.101 2.353 1.967 2.117 567,440 +0.12(+5.91%)
Aug 25, 2009 1.527 2.479 1.409 1.999 1,482,731 +0.55(+38.04%)
Aug 24, 2009 1.023 1.456 1.003 1.448 590,905 +0.44(+43.75%)
Aug 21, 2009 1.007 1.078 0.9522 1.007 52,989 +0.02(+1.59%)
Aug 20, 2009 1.062 1.078 0.9443 0.9916 24,270 -0.07(-6.67%)
Aug 19, 2009 1.015 1.133 0.9837 1.062 44,125 +0.02(+2.27%)
Aug 18, 2009 0.8814 1.047 0.8578 1.039 153,878 +0.16(+17.86%)
Aug 17, 2009 0.9758 0.9758 0.8814 0.8814 28,235 -0.13(-13.18%)
Aug 14, 2009 1.078 1.078 0.8814 1.015 135,417 -0.09(-7.86%)
Aug 13, 2009 1.204 1.204 1.007 1.102 29,878 -0.08(-6.67%)
Aug 12, 2009 1.062 1.210 1.062 1.180 69,683 +0.00(+0.00%)
Aug 11, 2009 1.188 1.212 1.102 1.180 186,239 -0.03(-2.59%)
Aug 10, 2009 1.346 1.351 1.070 1.212 61,654 -0.13(-9.42%)
Aug 07, 2009 1.031 1.338 0.9774 1.338 92,188 +0.03(+2.41%)
Aug 06, 2009 1.456 1.456 1.062 1.306 74,619 -0.15(-10.27%)
Aug 05, 2009 1.180 1.479 1.110 1.456 238,079 +0.35(+32.14%)
Aug 04, 2009 0.9050 1.102 0.9050 1.102 149,919 +0.32(+40.13%)
Aug 03, 2009 0.6532 0.9656 0.6532 0.7862 165,842 +0.16(+24.89%)
Jul 31, 2009 0.5666 0.6296 0.5666 0.6296 25,006 +0.05(+8.11%)
Jul 30, 2009 0.5587 0.5823 0.5587 0.5823 13,861 +0.02(+2.78%)
Jul 29, 2009 0.5587 0.6217 0.4722 0.5666 104,476 +0.01(+1.41%)
Jul 28, 2009 0.5193 0.5587 0.5193 0.5587 39,270 +0.04(+7.58%)
Jul 27, 2009 0.4726 0.5194 0.4722 0.5194 48,352 +0.05(+10.00%)
Jul 24, 2009 0.4722 0.5509 0.4722 0.4722 68,869 +0.01(+1.70%)
Jul 23, 2009 0.4800 0.4879 0.4567 0.4643 81,563 -0.03(-6.35%)
Jul 22, 2009 0.4879 0.5430 0.4486 0.4958 258,757 -0.04(-7.35%)
Jul 21, 2009 0.5430 0.5430 0.5351 0.5351 2,033 -0.01(-1.45%)
Jul 20, 2009 0.5902 0.5902 0.5194 0.5430 1,016 +0.02(+2.99%)
Jul 17, 2009 0.5666 0.5666 0.5194 0.5273 21,376 +0.00(+0.00%)
Jul 16, 2009 0.5509 0.5823 0.5273 0.5273 46,748 -0.08(-12.98%)
Jul 15, 2009 0.5430 0.6060 0.4800 0.6059 151,851 +0.06(+11.58%)
Jul 14, 2009 0.5115 0.6138 0.4722 0.5430 105,747 +0.05(+11.24%)
Jul 13, 2009 0.5509 0.5902 0.4879 0.4881 72,113 -0.05(-8.78%)
Jul 10, 2009 0.5509 0.5509 0.5351 0.5351 12,691 +0.00(+0.00%)
Jul 09, 2009 0.5430 0.6217 0.5351 0.5351 41,647 +0.00(+0.00%)
Jul 08, 2009 0.5430 0.5501 0.5115 0.5351 6,734 -0.02(-2.86%)
Jul 07, 2009 0.5901 0.5902 0.5509 0.5509 21,894 -0.04(-6.67%)
Jul 06, 2009 0.5823 0.5902 0.5823 0.5902 508 -0.01(-1.32%)
Jul 02, 2009 0.6138 0.6138 0.5823 0.5981 1,397 +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.