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 (%)
Sep 30, 2010 4.073 4.073 3.933 4.011 30,602 -0.07(-1.72%)
Sep 29, 2010 3.902 4.182 3.902 4.081 23,852 +0.16(+4.17%)
Sep 28, 2010 3.910 3.933 3.816 3.917 13,659 +0.04(+1.00%)
Sep 27, 2010 3.910 3.910 3.716 3.878 11,248 -0.02(-0.60%)
Sep 24, 2010 3.660 3.941 3.614 3.902 29,510 +0.26(+7.28%)
Sep 23, 2010 3.637 3.691 3.621 3.637 59,526 -0.03(-0.85%)
Sep 22, 2010 3.684 3.684 3.505 3.668 18,319 -0.05(-1.26%)
Sep 21, 2010 3.730 3.754 3.684 3.715 28,918 +0.00(+0.00%)
Sep 20, 2010 3.435 3.793 3.380 3.715 30,378 +0.30(+8.90%)
Sep 17, 2010 3.419 3.473 3.349 3.411 46,350 +0.06(+1.86%)
Sep 15, 2010 3.232 3.364 3.162 3.349 16,536 +0.09(+2.87%)
Sep 14, 2010 3.263 3.263 3.232 3.255 22,610 +0.03(+0.97%)
Sep 13, 2010 3.037 3.232 3.014 3.224 33,816 +0.21(+6.98%)
Sep 10, 2010 3.030 3.030 2.998 3.014 12,200 +0.01(+0.26%)
Sep 09, 2010 3.100 3.115 2.998 3.006 26,988 -0.03(-1.03%)
Sep 08, 2010 3.092 3.115 3.022 3.037 37,195 -0.04(-1.27%)
Sep 07, 2010 3.100 3.107 3.076 3.076 26,377 -0.04(-1.25%)
Sep 03, 2010 3.146 3.146 3.076 3.115 56,390 +0.00(+0.00%)
Sep 02, 2010 3.045 3.115 3.045 3.115 27,598 +0.06(+2.04%)
Sep 01, 2010 2.967 3.068 2.936 3.053 41,956 +0.13(+4.53%)
Aug 31, 2010 2.936 2.936 2.850 2.921 14,834 -0.02(-0.53%)
Aug 30, 2010 3.076 3.107 2.913 2.936 28,622 -0.16(-5.28%)
Aug 27, 2010 2.983 3.107 2.975 3.100 27,268 +0.17(+5.85%)
Aug 26, 2010 3.068 3.068 2.905 2.928 92,504 -0.11(-3.71%)
Aug 25, 2010 2.882 3.084 2.874 3.041 60,132 +0.14(+4.97%)
Aug 24, 2010 2.983 3.092 2.835 2.897 58,976 -0.14(-4.62%)
Aug 23, 2010 3.193 3.193 3.033 3.037 40,247 -0.16(-4.88%)
Aug 20, 2010 3.193 3.201 2.897 3.193 74,777 -0.04(-1.20%)
Aug 19, 2010 3.193 3.248 2.998 3.232 95,826 +0.02(+0.48%)
Aug 18, 2010 3.209 3.341 3.209 3.216 39,533 -0.05(-1.43%)
Aug 17, 2010 3.115 3.341 3.092 3.263 55,803 +0.19(+6.35%)
Aug 16, 2010 3.325 3.349 3.014 3.068 57,914 -0.29(-8.58%)
Aug 13, 2010 3.668 3.684 3.349 3.357 34,788 -0.33(-9.07%)
Aug 12, 2010 3.987 4.011 3.676 3.692 39,583 -0.39(-9.54%)
Aug 11, 2010 4.167 4.252 4.003 4.081 86,983 -0.19(-4.55%)
Aug 10, 2010 4.307 4.354 4.112 4.276 49,499 -0.10(-2.31%)
Aug 09, 2010 4.424 4.424 4.306 4.377 25,631 -0.02(-0.35%)
Aug 06, 2010 4.221 4.439 4.065 4.392 98,758 +0.11(+2.55%)
Aug 05, 2010 4.346 4.470 4.244 4.283 34,633 -0.12(-2.65%)
Aug 04, 2010 4.346 4.408 4.182 4.400 35,851 +0.07(+1.62%)
Aug 03, 2010 4.322 4.385 4.073 4.330 40,110 -0.03(-0.71%)
Aug 02, 2010 4.346 4.478 4.221 4.361 75,013 +0.16(+3.70%)
Jul 30, 2010 4.058 4.206 4.058 4.206 25,685 +0.05(+1.12%)
Jul 29, 2010 4.431 4.431 4.151 4.159 10,679 -0.22(-4.98%)
Jul 28, 2010 4.361 4.478 4.244 4.377 33,353 +0.04(+0.90%)
Jul 27, 2010 4.322 4.369 4.096 4.338 29,992 +0.09(+2.01%)
Jul 26, 2010 3.972 4.338 3.894 4.252 53,198 +0.31(+7.91%)
Jul 23, 2010 3.801 3.972 3.762 3.941 55,216 +0.12(+3.27%)
Jul 22, 2010 3.466 3.910 3.431 3.816 68,678 +0.41(+12.13%)
Jul 21, 2010 3.606 3.606 3.396 3.403 35,915 -0.16(-4.38%)
Jul 20, 2010 3.380 3.559 3.325 3.559 50,994 +0.12(+3.39%)
Jul 19, 2010 3.680 3.707 3.411 3.442 57,104 -0.22(-5.96%)
Jul 16, 2010 3.808 3.847 3.645 3.660 90,763 -0.16(-4.28%)
Jul 15, 2010 3.738 3.855 3.660 3.824 82,786 +0.10(+2.72%)
Jul 14, 2010 3.754 3.785 3.684 3.723 22,923 -0.06(-1.65%)
Jul 13, 2010 3.668 3.847 3.606 3.785 83,588 +0.19(+5.42%)
Jul 12, 2010 3.684 3.684 3.590 3.590 9,477 -0.09(-2.54%)
Jul 09, 2010 3.762 3.769 3.598 3.684 26,453 -0.09(-2.27%)
Jul 08, 2010 3.668 3.878 3.520 3.769 63,277 +0.15(+4.09%)
Jul 07, 2010 3.598 3.645 3.349 3.621 96,469 +0.09(+2.65%)
Jul 06, 2010 3.637 3.840 3.450 3.528 47,375 -0.08(-2.16%)
Jul 02, 2010 3.793 3.793 3.473 3.606 26,805 -0.16(-4.34%)
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.