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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2012 5.318 5.413 5.137 5.216 96,595 -0.10(-1.92%)
May 30, 2012 5.310 5.649 5.310 5.318 16,631 -0.06(-1.02%)
May 29, 2012 5.342 5.413 5.326 5.373 16,285 +0.05(+0.89%)
May 25, 2012 5.342 5.397 5.279 5.326 13,833 -0.02(-0.44%)
May 24, 2012 5.279 5.413 5.266 5.350 19,125 +0.10(+1.95%)
May 23, 2012 5.287 5.420 5.114 5.247 94,455 -0.11(-2.06%)
May 22, 2012 5.342 5.373 5.310 5.357 42,694 -0.02(-0.44%)
May 21, 2012 5.216 5.381 5.145 5.381 40,106 +0.14(+2.70%)
May 18, 2012 5.027 5.295 5.019 5.239 45,486 +0.22(+4.39%)
May 17, 2012 5.090 5.153 5.005 5.019 48,662 -0.07(-1.39%)
May 16, 2012 5.208 5.322 4.980 5.090 55,801 -0.15(-2.85%)
May 15, 2012 5.381 5.381 5.216 5.239 41,482 -0.13(-2.35%)
May 14, 2012 5.397 5.515 5.208 5.365 58,278 -0.06(-1.16%)
May 11, 2012 5.483 5.570 5.389 5.428 29,847 -0.12(-2.13%)
May 10, 2012 5.499 5.609 5.405 5.546 74,320 +0.10(+1.88%)
May 09, 2012 5.468 5.546 5.326 5.444 131,851 -0.05(-0.86%)
May 08, 2012 5.373 5.680 5.373 5.491 46,053 +0.09(+1.75%)
May 07, 2012 5.310 5.672 5.310 5.397 11,999 +0.06(+1.18%)
May 04, 2012 5.609 5.609 5.326 5.334 29,581 -0.31(-5.44%)
May 03, 2012 5.704 5.727 5.491 5.641 29,369 -0.06(-0.97%)
May 02, 2012 5.853 5.853 5.664 5.696 38,654 -0.17(-2.82%)
May 01, 2012 6.128 6.246 5.861 5.861 25,357 -0.24(-3.87%)
Apr 30, 2012 6.294 6.294 6.066 6.097 20,336 -0.24(-3.73%)
Apr 27, 2012 6.128 6.333 5.995 6.333 16,520 +0.23(+3.74%)
Apr 26, 2012 6.089 6.152 6.066 6.105 9,932 -0.01(-0.13%)
Apr 25, 2012 6.144 6.176 5.955 6.113 23,875 +0.02(+0.26%)
Apr 24, 2012 5.900 6.097 5.861 6.097 34,831 +0.18(+3.06%)
Apr 23, 2012 5.963 5.963 5.869 5.916 30,440 -0.15(-2.46%)
Apr 20, 2012 6.010 6.152 5.845 6.066 27,762 +0.17(+2.94%)
Apr 19, 2012 5.885 5.955 5.830 5.892 35,368 -0.01(-0.13%)
Apr 18, 2012 5.885 5.973 5.853 5.900 9,974 -0.03(-0.53%)
Apr 17, 2012 5.885 6.018 5.806 5.932 69,723 +0.09(+1.48%)
Apr 16, 2012 5.869 5.955 5.806 5.845 42,872 -0.02(-0.27%)
Apr 13, 2012 6.026 6.026 5.849 5.861 30,480 -0.17(-2.87%)
Apr 12, 2012 5.995 6.113 5.995 6.034 31,058 +0.02(+0.26%)
Apr 11, 2012 5.987 6.105 5.987 6.018 33,933 +0.09(+1.59%)
Apr 10, 2012 5.979 6.058 5.900 5.924 29,727 -0.05(-0.79%)
Apr 09, 2012 5.885 6.168 5.885 5.971 26,190 -0.03(-0.52%)
Apr 05, 2012 6.152 6.152 5.979 6.003 14,461 -0.17(-2.68%)
Apr 04, 2012 6.317 6.388 6.152 6.168 19,469 -0.20(-3.21%)
Apr 03, 2012 6.585 6.601 6.294 6.372 46,826 -0.23(-3.46%)
Apr 02, 2012 6.530 6.608 6.522 6.601 13,274 +0.06(+0.96%)
Mar 30, 2012 6.711 6.750 6.490 6.538 20,639 -0.13(-1.89%)
Mar 29, 2012 6.561 6.687 6.545 6.663 10,140 +0.05(+0.71%)
Mar 28, 2012 6.734 6.766 6.545 6.616 20,353 -0.10(-1.52%)
Mar 27, 2012 6.970 7.017 6.616 6.719 14,322 -0.24(-3.50%)
Mar 26, 2012 6.892 6.962 6.789 6.962 16,783 +0.15(+2.19%)
Mar 23, 2012 6.687 6.884 6.687 6.813 32,161 +0.14(+2.12%)
Mar 22, 2012 6.569 6.679 6.545 6.671 16,103 +0.07(+1.07%)
Mar 21, 2012 6.797 6.797 6.593 6.601 10,320 -0.16(-2.33%)
Mar 20, 2012 6.719 6.844 6.616 6.758 11,140 +0.02(+0.23%)
Mar 19, 2012 6.648 6.805 6.569 6.742 28,761 +0.10(+1.54%)
Mar 16, 2012 6.774 6.813 6.640 6.640 77,382 -0.13(-1.97%)
Mar 15, 2012 6.758 6.774 6.687 6.774 9,449 +0.02(+0.35%)
Mar 14, 2012 6.844 6.844 6.624 6.750 25,124 -0.09(-1.38%)
Mar 13, 2012 6.899 6.899 6.719 6.844 24,307 +0.02(+0.35%)
Mar 12, 2012 6.821 6.844 6.679 6.821 24,662 -0.02(-0.34%)
Mar 09, 2012 6.545 6.844 6.545 6.844 48,320 +0.28(+4.19%)
Mar 08, 2012 6.420 6.687 6.325 6.569 32,182 +0.04(+0.60%)
Mar 07, 2012 6.490 6.766 6.451 6.530 15,494 +0.09(+1.47%)
Mar 06, 2012 6.475 6.475 6.412 6.435 34,508 -0.11(-1.68%)
Mar 05, 2012 6.380 6.545 6.207 6.545 9,759 +0.15(+2.34%)
Mar 02, 2012 6.577 6.640 6.357 6.396 44,714 -0.17(-2.63%)
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.