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 )

159.80 +6.28 (+4.09%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 12, 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 (%)
Jun 30, 2004 8.333 8.699 8.333 8.645 50,975 +0.26(+3.06%)
Jun 29, 2004 8.505 8.575 8.045 8.388 58,551 +0.05(+0.56%)
Jun 28, 2004 8.302 8.715 8.045 8.341 234,719 -0.12(-1.38%)
Jun 25, 2004 8.808 9.104 6.733 8.458 819,848 -0.45(-5.07%)
Jun 24, 2004 8.871 9.034 8.793 8.909 20,544 -0.16(-1.80%)
Jun 23, 2004 8.808 9.151 8.800 9.073 87,441 +0.36(+4.11%)
Jun 22, 2004 8.652 8.824 8.637 8.715 75,115 +0.22(+2.57%)
Jun 21, 2004 8.598 8.676 8.497 8.497 30,302 -0.10(-1.18%)
Jun 18, 2004 8.388 8.684 8.325 8.598 50,205 +0.24(+2.89%)
Jun 17, 2004 8.388 8.419 8.357 8.357 22,598 -0.04(-0.46%)
Jun 16, 2004 8.411 8.489 8.248 8.395 49,306 -0.02(-0.19%)
Jun 15, 2004 8.489 8.489 8.178 8.411 48,022 -0.03(-0.37%)
Jun 14, 2004 8.427 8.606 8.255 8.442 36,979 +0.07(+0.84%)
Jun 10, 2004 8.520 8.606 8.232 8.372 50,590 -0.15(-1.74%)
Jun 09, 2004 8.286 8.715 8.286 8.520 26,065 +0.11(+1.30%)
Jun 08, 2004 8.590 8.590 8.224 8.411 26,450 -0.29(-3.31%)
Jun 07, 2004 8.723 8.762 8.489 8.699 93,348 +0.02(+0.18%)
Jun 04, 2004 8.482 8.808 8.481 8.684 152,670 +0.05(+0.54%)
Jun 03, 2004 8.808 8.847 8.395 8.637 210,194 -0.26(-2.97%)
Jun 02, 2004 8.886 8.995 8.691 8.902 271,827 -0.04(-0.44%)
Jun 01, 2004 8.980 8.980 8.816 8.941 133,923 -0.16(-1.80%)
May 28, 2004 8.847 9.112 8.777 9.104 169,747 +0.27(+3.09%)
May 27, 2004 8.652 8.956 8.567 8.832 119,670 +0.09(+0.98%)
May 26, 2004 8.987 9.221 8.668 8.746 149,717 -0.02(-0.18%)
May 25, 2004 8.232 8.762 7.780 8.762 317,667 +0.50(+6.03%)
May 24, 2004 8.209 8.310 8.170 8.263 37,493 +0.02(+0.19%)
May 21, 2004 8.061 8.621 8.053 8.248 89,239 +0.21(+2.62%)
May 20, 2004 8.006 8.084 7.866 8.037 49,691 +0.00(+0.00%)
May 19, 2004 8.193 8.193 7.983 8.037 37,236 -0.10(-1.24%)
May 18, 2004 8.193 8.286 8.029 8.138 39,162 +0.12(+1.46%)
May 17, 2004 8.177 8.177 7.944 8.022 33,256 -0.16(-2.00%)
May 14, 2004 8.520 8.520 8.154 8.185 45,069 -0.34(-4.02%)
May 13, 2004 8.575 8.987 8.489 8.528 99,511 -0.07(-0.82%)
May 12, 2004 8.676 8.871 8.543 8.598 133,281 +0.03(+0.36%)
May 11, 2004 8.590 8.894 8.567 8.567 105,931 +0.08(+0.92%)
May 10, 2004 8.808 8.808 8.333 8.489 171,545 -0.31(-3.54%)
May 07, 2004 9.151 9.774 8.800 8.800 304,313 -0.49(-5.28%)
May 06, 2004 9.385 9.610 9.190 9.291 32,100 -0.06(-0.67%)
May 05, 2004 9.166 9.361 9.143 9.353 8,859 +0.16(+1.69%)
May 04, 2004 9.470 9.470 8.956 9.198 43,271 -0.24(-2.56%)
May 03, 2004 9.735 9.735 9.361 9.439 63,430 -0.15(-1.54%)
Apr 30, 2004 9.494 9.649 9.385 9.587 34,411 +0.08(+0.82%)
Apr 29, 2004 9.159 9.533 9.159 9.509 86,799 +0.16(+1.75%)
Apr 28, 2004 9.813 10.26 9.151 9.346 96,943 -0.26(-2.68%)
Apr 27, 2004 9.649 9.774 9.470 9.603 39,419 +0.12(+1.31%)
Apr 26, 2004 9.751 9.751 9.439 9.478 23,754 -0.06(-0.65%)
Apr 23, 2004 9.540 9.875 9.229 9.540 120,698 -0.19(-2.00%)
Apr 22, 2004 9.462 9.969 8.800 9.735 30,688 +0.08(+0.81%)
Apr 21, 2004 9.424 9.704 9.424 9.657 36,594 +0.03(+0.32%)
Apr 20, 2004 9.658 10.05 9.424 9.626 262,325 -0.19(-1.98%)
Apr 19, 2004 9.790 9.860 9.790 9.821 18,361 +0.09(+0.88%)
Apr 16, 2004 9.462 9.774 9.462 9.735 120,312 +0.18(+1.87%)
Apr 15, 2004 9.719 9.774 9.556 9.556 74,216 -0.12(-1.21%)
Apr 14, 2004 9.533 9.719 9.416 9.673 89,881 +0.14(+1.47%)
Apr 13, 2004 9.462 9.673 9.392 9.533 29,789 +0.10(+1.07%)
Apr 12, 2004 9.377 9.455 9.377 9.431 16,435 +0.19(+2.02%)
Apr 08, 2004 9.385 9.400 9.237 9.244 25,166 -0.11(-1.17%)
Apr 07, 2004 9.353 9.361 9.237 9.353 17,591 +0.02(+0.25%)
Apr 06, 2004 9.252 9.353 9.237 9.330 20,672 +0.08(+0.84%)
Apr 05, 2004 9.166 9.314 9.166 9.252 48,664 +0.14(+1.54%)
Apr 02, 2004 9.190 9.190 9.034 9.112 95,017 -0.06(-0.68%)
Apr 01, 2004 9.190 9.229 8.995 9.174 123,779 +0.07(+0.77%)
Mar 31, 2004 8.723 9.213 8.543 9.104 249,485 +0.38(+4.37%)
Mar 30, 2004 8.473 8.878 8.357 8.723 143,040 +0.24(+2.85%)
Mar 29, 2004 8.567 8.878 8.481 8.481 207,626 -0.09(-1.00%)
Mar 26, 2004 8.496 8.793 8.450 8.567 341,678 +0.23(+2.80%)
Mar 25, 2004 8.948 8.995 8.279 8.333 458,396 -0.79(-8.63%)
Mar 24, 2004 9.346 9.440 9.019 9.120 192,731 -0.30(-3.14%)
Mar 23, 2004 9.673 9.698 9.330 9.416 24,781 -0.16(-1.63%)
Mar 22, 2004 9.813 9.813 9.525 9.571 6,420 -0.12(-1.29%)
Mar 19, 2004 9.735 9.735 9.595 9.696 24,653 +0.04(+0.40%)
Mar 18, 2004 9.642 9.922 9.540 9.657 56,368 -0.08(-0.80%)
Mar 17, 2004 9.735 9.828 9.626 9.735 17,976 +0.05(+0.56%)
Mar 16, 2004 9.828 9.930 9.618 9.681 36,979 +0.06(+0.65%)
Mar 15, 2004 10.000 10.000 9.610 9.618 50,590 -0.29(-2.91%)
Mar 12, 2004 10.03 10.20 9.790 9.906 39,933 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.734 9.930 54,442 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.992 10.09 73,702 +0.07(+0.70%)
Mar 09, 2004 10.08 10.12 10.000 10.02 87,570 -0.10(-1.00%)
Mar 08, 2004 10.11 10.16 10.05 10.12 29,275 +0.10(+1.01%)
Mar 05, 2004 10.12 10.12 9.945 10.02 16,692 -0.07(-0.70%)
Mar 04, 2004 10.12 10.16 10.09 10.09 27,734 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,256 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.930 9.969 589,238 -0.16(-1.54%)
Mar 01, 2004 10.01 10.23 10.01 10.12 42,629 +0.11(+1.09%)
Feb 27, 2004 10.23 10.28 9.657 10.02 129,044 -0.19(-1.83%)
Feb 26, 2004 10.16 10.20 10.08 10.20 46,096 +0.04(+0.38%)
Feb 25, 2004 9.969 10.17 9.969 10.16 160,374 +0.17(+1.72%)
Feb 24, 2004 10.30 10.32 9.984 9.992 109,270 -0.38(-3.69%)
Feb 23, 2004 10.41 10.47 10.36 10.37 250,512 -0.06(-0.59%)
Feb 20, 2004 10.40 10.54 10.37 10.44 27,349 -0.00(-0.01%)
Feb 19, 2004 10.51 10.51 10.41 10.44 360,682 +0.01(+0.08%)
Feb 18, 2004 10.51 10.51 10.42 10.43 36,209 -0.09(-0.81%)
Feb 17, 2004 9.992 10.59 9.992 10.51 117,744 +0.00(+0.00%)
Feb 13, 2004 10.59 10.63 10.46 10.51 41,859 -0.12(-1.10%)
Feb 12, 2004 10.59 10.67 10.55 10.63 106,959 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.59 141,499 +0.30(+2.95%)
Feb 10, 2004 9.945 10.48 9.875 10.29 311,760 +0.34(+3.45%)
Feb 09, 2004 9.969 10.09 9.860 9.945 100,667 -0.02(-0.16%)
Feb 06, 2004 9.945 9.969 9.696 9.961 43,913 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.665 9.914 257,960 -0.21(-2.08%)
Feb 04, 2004 10.19 10.32 10.10 10.12 53,286 -0.19(-1.87%)
Feb 03, 2004 10.47 10.48 10.16 10.32 67,411 -0.10(-0.99%)
Feb 02, 2004 10.51 10.55 10.36 10.42 120,056 -0.03(-0.30%)
Jan 30, 2004 10.43 10.90 10.43 10.45 236,902 -0.06(-0.59%)
Jan 29, 2004 10.44 10.53 10.37 10.51 159,218 +0.00(+0.00%)
Jan 28, 2004 10.85 10.86 10.40 10.51 152,285 -0.16(-1.53%)
Jan 27, 2004 10.44 10.82 10.28 10.68 279,660 +0.05(+0.44%)
Jan 26, 2004 10.90 10.90 10.05 10.63 587,055 -0.39(-3.53%)
Jan 23, 2004 11.07 11.29 10.91 11.02 108,114 -0.08(-0.70%)
Jan 22, 2004 11.02 11.29 11.02 11.10 98,998 +0.01(+0.07%)
Jan 21, 2004 10.96 11.29 10.80 11.09 96,558 +0.19(+1.79%)
Jan 20, 2004 10.83 10.94 10.51 10.90 90,523 -0.06(-0.56%)
Jan 16, 2004 11.10 11.25 10.79 10.96 68,823 -0.08(-0.72%)
Jan 15, 2004 11.07 11.29 10.94 11.04 77,561 -0.20(-1.79%)
Jan 14, 2004 11.11 11.26 11.01 11.24 228,814 +0.22(+1.98%)
Jan 13, 2004 10.78 11.18 10.78 11.02 78,905 +0.21(+1.95%)
Jan 12, 2004 11.25 11.25 10.51 10.81 87,682 -0.17(-1.56%)
Jan 09, 2004 11.01 11.05 10.75 10.98 110,242 +0.00(+0.00%)
Jan 08, 2004 11.17 11.22 10.94 10.98 234,126 -0.23(-2.08%)
Jan 07, 2004 10.75 11.25 10.75 11.21 646,861 +0.51(+4.73%)
Jan 06, 2004 10.71 10.87 10.65 10.71 183,230 -0.12(-1.08%)
Jan 05, 2004 10.87 10.90 10.62 10.83 527,091 +0.12(+1.09%)
Jan 02, 2004 10.63 10.72 10.63 10.71 103,620 +0.03(+0.29%)
Dec 31, 2003 10.77 10.77 10.55 10.68 182,459 -0.03(-0.29%)
Dec 30, 2003 10.54 10.71 10.53 10.71 289,482 +0.08(+0.73%)
Dec 29, 2003 10.63 10.66 10.51 10.63 172,508 +0.00(+0.00%)
Dec 26, 2003 10.71 10.75 10.63 10.63 93,797 +0.02(+0.22%)
Dec 24, 2003 10.51 10.75 10.40 10.61 114,000 +0.02(+0.15%)
Dec 23, 2003 10.42 10.65 10.42 10.59 136,013 +0.12(+1.12%)
Dec 22, 2003 10.53 10.67 10.40 10.47 44,549 +0.00(+0.00%)
Dec 19, 2003 10.53 10.59 10.32 10.47 139,611 +0.01(+0.07%)
Dec 18, 2003 10.06 10.60 10.03 10.47 123,124 +0.06(+0.60%)
Dec 17, 2003 10.40 10.59 10.12 10.40 182,731 -0.04(-0.37%)
Dec 16, 2003 10.15 10.51 10.12 10.44 138,094 +0.19(+1.90%)
Dec 15, 2003 10.42 10.50 10.19 10.25 107,472 -0.07(-0.68%)
Dec 12, 2003 10.11 10.39 10.01 10.32 302,708 +0.19(+1.92%)
Dec 11, 2003 9.486 10.44 9.486 10.12 151,643 +0.50(+5.18%)
Dec 10, 2003 10.24 10.44 9.408 9.626 393,278 -0.52(-5.14%)
Dec 09, 2003 10.71 10.72 10.15 10.15 253,091 -0.56(-5.24%)
Dec 08, 2003 10.59 10.75 10.50 10.71 324,472 +0.06(+0.59%)
Dec 05, 2003 10.20 10.59 10.12 10.65 48,401 +0.44(+4.35%)
Dec 04, 2003 10.26 10.53 10.16 10.20 99,706 -0.11(-1.06%)
Dec 03, 2003 10.53 10.53 10.12 10.31 127,798 -0.31(-2.93%)
Dec 02, 2003 10.74 10.82 10.32 10.62 295,881 -0.05(-0.44%)
Dec 01, 2003 10.82 10.82 10.32 10.67 122,486 -0.06(-0.58%)
Nov 28, 2003 10.55 10.81 10.55 10.73 105,185 +0.30(+2.84%)
Nov 26, 2003 10.47 10.71 10.35 10.44 528,040 +0.04(+0.38%)
Nov 25, 2003 10.32 10.62 9.596 10.40 2,107,956 +0.08(+0.75%)
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.