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, 2012 8.481 8.512 7.796 8.466 60,242 -0.05(-0.64%)
Oct 26, 2012 8.769 8.520 8.520 8.520 23,626 -0.19(-2.23%)
Oct 25, 2012 8.715 8.762 8.629 8.715 40,929 +0.09(+1.08%)
Oct 24, 2012 8.598 8.902 8.442 8.621 62,860 +0.09(+1.00%)
Oct 23, 2012 8.590 8.691 8.184 8.536 49,179 -0.45(-5.03%)
Oct 19, 2012 9.564 9.564 8.808 8.987 91,446 -0.66(-6.86%)
Oct 18, 2012 9.969 10.10 9.501 9.649 53,372 -0.30(-2.98%)
Oct 17, 2012 9.922 10.02 9.533 9.945 70,205 +0.17(+1.75%)
Oct 16, 2012 9.642 10.01 9.525 9.774 154,271 +0.15(+1.54%)
Oct 15, 2012 9.548 9.657 9.501 9.626 59,244 +0.05(+0.49%)
Oct 12, 2012 9.649 9.649 9.509 9.579 49,278 +0.12(+1.23%)
Oct 11, 2012 9.408 9.626 9.322 9.462 78,329 +0.15(+1.59%)
Oct 10, 2012 9.307 9.447 9.260 9.314 28,783 +0.05(+0.50%)
Oct 09, 2012 9.431 9.540 9.182 9.268 76,443 -0.18(-1.90%)
Oct 08, 2012 9.151 9.533 8.995 9.447 43,749 +0.18(+1.93%)
Oct 05, 2012 9.322 9.657 9.229 9.268 80,350 -0.05(-0.50%)
Oct 04, 2012 8.972 9.346 8.972 9.314 80,188 +0.35(+3.91%)
Oct 03, 2012 8.575 8.972 8.551 8.964 124,179 +0.37(+4.35%)
Oct 02, 2012 8.590 8.699 8.435 8.590 65,422 +0.05(+0.55%)
Oct 01, 2012 8.341 8.550 8.341 8.543 40,892 +0.27(+3.30%)
Sep 28, 2012 8.372 8.450 8.185 8.271 77,047 -0.16(-1.85%)
Sep 27, 2012 8.419 8.551 8.232 8.427 32,393 +0.09(+1.03%)
Sep 26, 2012 8.567 8.598 8.185 8.341 85,058 -0.20(-2.37%)
Sep 25, 2012 8.434 8.816 8.325 8.543 245,288 +0.13(+1.57%)
Sep 24, 2012 8.123 8.551 7.936 8.411 103,654 +0.30(+3.75%)
Sep 21, 2012 8.177 8.177 7.944 8.107 110,425 +0.07(+0.87%)
Sep 20, 2012 7.819 8.100 7.773 8.037 38,140 +0.19(+2.48%)
Sep 19, 2012 7.656 7.913 7.501 7.843 76,227 +0.18(+2.34%)
Sep 18, 2012 7.601 7.679 7.593 7.663 85,336 +0.03(+0.41%)
Sep 17, 2012 7.656 7.749 7.624 7.632 32,896 -0.15(-1.90%)
Sep 14, 2012 7.640 7.788 7.508 7.780 54,446 +0.19(+2.46%)
Sep 13, 2012 7.453 7.648 7.413 7.593 46,098 +0.12(+1.67%)
Sep 12, 2012 7.476 7.523 7.430 7.469 53,316 -0.01(-0.10%)
Sep 11, 2012 7.399 7.617 7.399 7.476 47,954 -0.04(-0.52%)
Sep 10, 2012 7.632 7.632 7.422 7.515 91,968 +0.12(+1.58%)
Sep 07, 2012 7.134 7.550 7.134 7.399 94,884 +0.30(+4.17%)
Sep 06, 2012 6.916 7.103 6.815 7.103 155,841 +0.20(+2.93%)
Sep 05, 2012 6.846 6.978 6.799 6.900 39,892 +0.09(+1.26%)
Sep 04, 2012 6.776 6.861 6.776 6.815 45,551 +0.07(+1.04%)
Aug 31, 2012 6.643 6.768 6.612 6.744 19,809 +0.14(+2.12%)
Aug 30, 2012 6.596 6.682 6.526 6.604 71,563 -0.12(-1.74%)
Aug 29, 2012 6.729 6.760 6.689 6.721 66,425 +0.02(+0.35%)
Aug 27, 2012 6.558 6.721 6.526 6.698 121,008 +0.19(+2.87%)
Aug 24, 2012 6.464 6.596 6.441 6.511 33,094 +0.01(+0.12%)
Aug 23, 2012 6.394 6.526 6.176 6.503 24,460 +0.12(+1.83%)
Aug 22, 2012 6.495 6.495 6.269 6.386 56,888 -0.15(-2.26%)
Aug 21, 2012 6.768 6.892 6.503 6.534 58,896 -0.27(-4.00%)
Aug 20, 2012 6.776 6.838 6.721 6.807 26,303 -0.01(-0.11%)
Aug 17, 2012 6.807 6.861 6.698 6.815 54,628 +0.01(+0.11%)
Aug 16, 2012 6.752 6.807 6.487 6.807 42,130 +0.02(+0.34%)
Aug 15, 2012 6.674 6.939 6.643 6.783 40,819 +0.09(+1.28%)
Aug 14, 2012 6.643 6.768 6.542 6.698 27,792 +0.06(+0.94%)
Aug 13, 2012 6.425 6.659 6.293 6.635 73,993 +0.19(+2.90%)
Aug 10, 2012 6.464 6.542 6.425 6.448 24,230 -0.02(-0.24%)
Aug 09, 2012 6.308 6.464 6.308 6.464 16,929 +0.12(+1.84%)
Aug 08, 2012 6.386 6.402 6.269 6.347 46,088 -0.06(-0.97%)
Aug 07, 2012 6.378 6.425 6.219 6.410 82,038 +0.22(+3.52%)
Aug 06, 2012 5.849 6.254 5.841 6.191 78,442 +0.34(+5.86%)
Aug 03, 2012 5.452 6.059 5.452 5.849 63,625 +0.48(+8.84%)
Aug 02, 2012 5.202 5.413 5.148 5.374 73,067 +0.12(+2.22%)
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.