Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2004 7.688 7.743 7.518 7.611 57,029 -0.14(-1.80%)
Jul 29, 2004 7.762 7.781 7.518 7.750 38,191 +0.00(+0.00%)
Jul 28, 2004 7.797 7.898 7.719 7.750 44,642 -0.14(-1.77%)
Jul 27, 2004 8.007 8.161 7.766 7.890 54,577 -0.13(-1.64%)
Jul 26, 2004 8.130 8.231 7.812 8.022 41,288 -0.16(-1.99%)
Jul 23, 2004 8.192 8.432 8.006 8.184 54,061 +0.04(+0.48%)
Jul 22, 2004 8.177 8.355 7.952 8.146 48,771 -0.11(-1.31%)
Jul 21, 2004 8.370 8.448 8.146 8.254 27,869 +0.01(+0.09%)
Jul 20, 2004 8.262 8.409 7.851 8.246 102,962 -0.04(-0.47%)
Jul 19, 2004 8.192 8.440 8.192 8.285 36,772 +0.02(+0.19%)
Jul 16, 2004 8.215 8.409 8.215 8.270 24,643 +0.01(+0.09%)
Jul 15, 2004 8.394 8.440 7.898 8.262 38,707 +0.04(+0.47%)
Jul 14, 2004 8.370 8.487 8.146 8.223 23,482 -0.16(-1.85%)
Jul 13, 2004 8.246 8.487 8.246 8.378 19,353 +0.00(+0.00%)
Jul 12, 2004 8.308 8.518 8.060 8.378 43,223 +0.03(+0.37%)
Jul 09, 2004 8.192 8.448 8.169 8.347 20,256 +0.08(+0.94%)
Jul 08, 2004 8.301 8.502 8.099 8.270 61,157 -0.09(-1.02%)
Jul 07, 2004 8.262 8.440 8.130 8.355 32,772 -0.04(-0.46%)
Jul 06, 2004 8.498 8.572 8.394 8.394 73,931 -0.12(-1.46%)
Jul 02, 2004 8.146 8.595 8.146 8.518 88,511 +0.14(+1.67%)
Jul 01, 2004 8.618 8.688 8.285 8.378 150,185 -0.22(-2.61%)
Jun 30, 2004 8.293 8.657 8.293 8.603 51,223 +0.26(+3.06%)
Jun 29, 2004 8.463 8.533 8.006 8.347 58,835 +0.05(+0.56%)
Jun 28, 2004 8.262 8.673 8.006 8.301 235,858 -0.12(-1.38%)
Jun 25, 2004 8.766 9.060 6.700 8.417 823,826 -0.45(-5.07%)
Jun 24, 2004 8.828 8.990 8.750 8.866 20,644 -0.16(-1.80%)
Jun 23, 2004 8.766 9.107 8.758 9.029 87,866 +0.36(+4.11%)
Jun 22, 2004 8.611 8.781 8.595 8.673 75,479 +0.22(+2.57%)
Jun 21, 2004 8.556 8.634 8.456 8.456 30,449 -0.10(-1.18%)
Jun 18, 2004 8.347 8.642 8.285 8.556 50,448 +0.24(+2.89%)
Jun 17, 2004 8.347 8.378 8.316 8.316 22,708 -0.04(-0.46%)
Jun 16, 2004 8.370 8.448 8.208 8.355 49,545 -0.02(-0.19%)
Jun 15, 2004 8.448 8.448 8.139 8.370 48,255 -0.03(-0.37%)
Jun 14, 2004 8.386 8.564 8.215 8.401 37,159 +0.07(+0.84%)
Jun 10, 2004 8.479 8.564 8.192 8.332 50,835 -0.15(-1.74%)
Jun 09, 2004 8.246 8.673 8.246 8.479 26,192 +0.11(+1.30%)
Jun 08, 2004 8.549 8.549 8.184 8.370 26,579 -0.29(-3.31%)
Jun 07, 2004 8.680 8.719 8.448 8.657 93,801 +0.02(+0.18%)
Jun 04, 2004 8.441 8.766 8.440 8.642 153,410 +0.05(+0.54%)
Jun 03, 2004 8.766 8.804 8.355 8.595 211,214 -0.26(-2.97%)
Jun 02, 2004 8.843 8.952 8.649 8.859 273,146 -0.04(-0.44%)
Jun 01, 2004 8.936 8.936 8.773 8.897 134,573 -0.16(-1.80%)
May 28, 2004 8.804 9.068 8.735 9.060 170,571 +0.27(+3.09%)
May 27, 2004 8.611 8.913 8.525 8.789 120,251 +0.09(+0.98%)
May 26, 2004 8.944 9.177 8.626 8.704 150,443 -0.02(-0.18%)
May 25, 2004 8.192 8.719 7.743 8.719 319,208 +0.50(+6.03%)
May 24, 2004 8.169 8.270 8.130 8.223 37,675 +0.02(+0.19%)
May 21, 2004 8.022 8.580 8.014 8.208 89,672 +0.21(+2.62%)
May 20, 2004 7.967 8.045 7.828 7.998 49,932 +0.00(+0.00%)
May 19, 2004 8.153 8.153 7.944 7.998 37,417 -0.10(-1.24%)
May 18, 2004 8.153 8.246 7.991 8.099 39,352 +0.12(+1.46%)
May 17, 2004 8.138 8.138 7.905 7.983 33,417 -0.16(-2.00%)
May 14, 2004 8.479 8.479 8.115 8.146 45,287 -0.34(-4.02%)
May 13, 2004 8.533 8.944 8.448 8.487 99,994 -0.07(-0.82%)
May 12, 2004 8.634 8.828 8.502 8.556 133,928 +0.03(+0.36%)
May 11, 2004 8.549 8.851 8.525 8.525 106,445 +0.08(+0.92%)
May 10, 2004 8.766 8.766 8.293 8.448 172,377 -0.31(-3.54%)
May 07, 2004 9.107 9.727 8.758 8.758 305,789 -0.49(-5.28%)
May 06, 2004 9.339 9.564 9.146 9.246 32,256 -0.06(-0.67%)
May 05, 2004 9.122 9.316 9.099 9.308 8,902 +0.16(+1.69%)
May 04, 2004 9.425 9.425 8.913 9.153 43,481 -0.24(-2.56%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.