Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2009 0.6232 0.6388 0.5687 0.6077 93,822 +0.02(+4.00%)
Apr 29, 2009 0.6232 0.6242 0.5453 0.5843 136,502 +0.01(+1.35%)
Apr 28, 2009 0.6232 0.6544 0.5453 0.5765 442,207 -0.02(-2.63%)
Apr 27, 2009 0.5921 0.6232 0.5687 0.5921 12,194 -0.06(-9.52%)
Apr 24, 2009 0.6232 0.6544 0.5843 0.6544 55,709 +0.06(+10.53%)
Apr 23, 2009 0.6232 0.6232 0.5843 0.5921 39,407 +0.00(+0.00%)
Apr 22, 2009 0.5804 0.6388 0.5688 0.5921 76,504 +0.02(+4.11%)
Apr 21, 2009 0.5843 0.5843 0.5687 0.5687 6,674 -0.01(-1.35%)
Apr 20, 2009 0.5921 0.6388 0.5687 0.5765 107,714 -0.02(-2.63%)
Apr 17, 2009 0.4752 0.6310 0.4752 0.5921 150,350 -0.11(-15.56%)
Apr 16, 2009 0.6622 0.7011 0.4986 0.7011 35,768 +0.11(+18.42%)
Apr 15, 2009 0.5843 0.6310 0.5765 0.5921 56,514 +0.01(+1.33%)
Apr 14, 2009 0.5843 0.5843 0.5765 0.5843 7,316 -0.01(-1.32%)
Apr 13, 2009 0.4674 0.5921 0.4674 0.5921 54,501 +0.04(+7.04%)
Apr 09, 2009 0.5453 0.5763 0.5453 0.5531 6,803 -0.02(-4.05%)
Apr 08, 2009 0.5297 0.5765 0.5297 0.5765 14,442 +0.02(+4.23%)
Apr 07, 2009 0.5220 0.5531 0.5220 0.5531 5,166 +0.02(+3.38%)
Apr 06, 2009 0.5297 0.5532 0.5142 0.5350 30,257 +0.02(+4.06%)
Apr 03, 2009 0.4674 0.5453 0.4674 0.5142 50,632 -0.03(-5.71%)
Apr 02, 2009 0.5765 0.5765 0.5064 0.5453 12,733 -0.02(-2.78%)
Apr 01, 2009 0.5142 0.5687 0.5142 0.5609 43,514 +0.03(+5.88%)
Mar 31, 2009 0.5297 0.5297 0.4752 0.5297 8,193 +0.01(+1.49%)
Mar 30, 2009 0.5531 0.5531 0.5220 0.5220 12,964 -0.05(-9.46%)
Mar 26, 2009 0.5375 0.5765 0.5375 0.5765 18,427 +0.03(+5.71%)
Mar 25, 2009 0.5765 0.5765 0.5375 0.5453 3,427 -0.02(-4.11%)
Mar 24, 2009 0.5375 0.5726 0.5220 0.5687 23,567 +0.03(+5.80%)
Mar 23, 2009 0.5375 0.5375 0.4986 0.5375 16,571 +0.00(+0.00%)
Mar 20, 2009 0.4674 0.5375 0.4674 0.5375 32,009 +0.08(+16.95%)
Mar 19, 2009 0.4674 0.4986 0.4596 0.4596 6,033 -0.02(-3.28%)
Mar 18, 2009 0.4744 0.4754 0.4674 0.4752 12,497 -0.01(-1.61%)
Mar 17, 2009 0.4441 0.4830 0.4285 0.4830 18,355 +0.06(+14.81%)
Mar 16, 2009 0.4051 0.5062 0.4051 0.4207 15,273 +0.00(+0.00%)
Mar 13, 2009 0.3895 0.4752 0.3895 0.4207 35,940 -0.05(-11.48%)
Mar 12, 2009 0.5453 0.5453 0.3973 0.4752 13,677 +0.02(+3.39%)
Mar 11, 2009 0.7011 0.7011 0.4441 0.4596 2,823 +0.03(+7.27%)
Mar 10, 2009 0.4363 0.4596 0.3973 0.4285 35,691 +0.02(+3.77%)
Mar 09, 2009 0.4752 0.5142 0.3895 0.4129 80,948 -0.09(-18.46%)
Mar 06, 2009 0.5453 0.5453 0.4752 0.5064 14,329 -0.05(-8.45%)
Mar 05, 2009 0.5843 0.5843 0.5453 0.5531 10,734 -0.05(-7.79%)
Mar 04, 2009 0.6162 0.6162 0.5921 0.5999 8,266 -0.06(-9.41%)
Mar 02, 2009 0.5843 0.6701 0.5827 0.6622 212,657 +0.08(+13.33%)
Feb 27, 2009 0.6232 0.6232 0.5453 0.5843 2,053 -0.01(-1.32%)
Feb 26, 2009 0.5921 0.5999 0.5843 0.5921 1,809 +0.01(+1.33%)
Feb 25, 2009 0.5609 0.5905 0.5609 0.5843 8,044 +0.00(+0.00%)
Feb 24, 2009 0.6217 0.6232 0.5765 0.5843 4,043 -0.01(-1.06%)
Feb 23, 2009 0.7011 0.7011 0.5687 0.5905 2,757 +0.02(+3.84%)
Feb 20, 2009 0.6310 0.6701 0.5609 0.5687 88,544 -0.06(-9.88%)
Feb 19, 2009 0.7479 0.7479 0.6232 0.6310 35,286 -0.02(-2.41%)
Feb 18, 2009 0.6856 0.6856 0.6466 0.6466 37,279 -0.05(-7.78%)
Feb 17, 2009 0.6817 0.7011 0.6817 0.7011 12,881 +0.00(+0.00%)
Feb 13, 2009 0.7011 0.7307 0.6856 0.7011 4,171 +0.02(+2.27%)
Feb 12, 2009 0.6912 0.7089 0.6778 0.6856 48,438 -0.04(-5.38%)
Feb 11, 2009 0.7479 0.7479 0.7011 0.7245 172,800 -0.01(-1.06%)
Feb 10, 2009 0.7479 0.7479 0.6933 0.7323 65,832 +0.01(+1.08%)
Feb 09, 2009 0.7070 0.7245 0.6778 0.7245 20,064 +0.04(+5.68%)
Feb 06, 2009 0.7479 0.7479 0.6637 0.6856 324,840 +0.00(+0.00%)
Feb 05, 2009 0.7479 0.7479 0.6154 0.6856 176,579 +0.00(+0.00%)
Feb 04, 2009 0.7790 0.7790 0.6326 0.6856 177,267 +0.02(+3.53%)
Feb 03, 2009 0.6700 0.6856 0.6543 0.6622 71,344 +0.03(+4.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.