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 )

153.82 -2.65 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2011 5.188 5.477 5.134 5.149 80,664 -0.12(-2.22%)
Sep 29, 2011 5.212 5.282 5.111 5.266 104,808 +0.12(+2.42%)
Sep 28, 2011 5.173 5.227 5.091 5.142 140,366 -0.01(-0.15%)
Sep 27, 2011 5.227 5.259 5.095 5.149 161,776 +0.02(+0.46%)
Sep 26, 2011 5.033 5.243 4.900 5.126 44,869 +0.15(+2.97%)
Sep 23, 2011 4.885 5.079 4.885 4.978 51,532 +0.09(+1.91%)
Sep 22, 2011 4.846 5.064 4.783 4.885 311,852 -0.14(-2.79%)
Sep 21, 2011 4.978 5.313 4.791 5.025 107,276 +0.06(+1.26%)
Sep 20, 2011 5.009 5.079 4.776 4.963 83,034 +0.00(+0.00%)
Sep 19, 2011 4.994 5.118 4.885 4.963 52,624 -0.10(-2.00%)
Sep 16, 2011 5.033 5.072 4.666 5.064 237,462 +0.06(+1.25%)
Sep 15, 2011 5.072 5.072 4.776 5.001 39,032 +0.00(+0.00%)
Sep 14, 2011 4.783 5.095 4.550 5.001 80,623 +0.28(+5.94%)
Sep 13, 2011 4.814 4.916 4.581 4.721 85,705 -0.07(-1.46%)
Sep 12, 2011 4.534 4.861 4.306 4.791 51,035 +0.19(+4.06%)
Sep 09, 2011 4.768 4.955 4.550 4.604 101,183 -0.23(-4.83%)
Sep 08, 2011 4.612 4.978 4.596 4.838 76,356 +0.18(+3.85%)
Sep 07, 2011 4.690 4.869 4.589 4.659 38,612 +0.07(+1.53%)
Sep 06, 2011 4.370 4.628 4.361 4.589 58,999 +0.04(+0.86%)
Sep 02, 2011 4.620 4.674 4.464 4.550 135,099 -0.12(-2.67%)
Sep 01, 2011 4.776 4.838 4.635 4.674 139,552 -0.08(-1.64%)
Aug 31, 2011 5.118 5.142 4.713 4.752 84,265 -0.32(-6.30%)
Aug 30, 2011 5.064 5.153 5.025 5.072 53,083 -0.05(-0.91%)
Aug 29, 2011 4.744 5.149 4.666 5.118 85,410 +0.42(+8.96%)
Aug 26, 2011 4.604 4.830 4.557 4.698 190,196 +0.07(+1.52%)
Aug 25, 2011 4.955 5.056 4.612 4.628 72,632 -0.28(-5.71%)
Aug 24, 2011 4.908 4.955 4.846 4.908 65,013 +0.00(+0.00%)
Aug 23, 2011 4.892 5.220 4.768 4.908 106,981 +0.02(+0.32%)
Aug 22, 2011 5.220 5.220 4.869 4.892 54,033 -0.17(-3.38%)
Aug 19, 2011 5.048 5.360 5.048 5.064 61,058 -0.09(-1.66%)
Aug 18, 2011 5.368 5.484 5.126 5.149 145,055 -0.41(-7.42%)
Aug 17, 2011 5.609 5.874 5.531 5.562 51,597 -0.05(-0.83%)
Aug 16, 2011 5.742 5.897 5.539 5.609 88,653 -0.21(-3.61%)
Aug 15, 2011 6.053 6.279 5.765 5.819 127,981 -0.13(-2.23%)
Aug 12, 2011 5.851 6.326 5.658 5.952 298,258 +0.14(+2.41%)
Aug 11, 2011 5.562 5.858 5.469 5.812 132,322 +0.29(+5.22%)
Aug 10, 2011 5.399 5.804 5.399 5.523 146,087 -0.12(-2.07%)
Aug 09, 2011 5.547 5.827 5.040 5.640 226,311 +0.40(+7.58%)
Aug 08, 2011 5.111 5.734 5.111 5.243 137,271 -0.11(-2.04%)
Aug 05, 2011 6.069 6.069 5.103 5.352 151,869 -0.61(-10.20%)
Aug 04, 2011 6.295 6.458 5.921 5.960 161,749 -0.43(-6.71%)
Aug 03, 2011 6.193 6.560 6.030 6.388 87,219 +0.18(+2.89%)
Aug 02, 2011 6.349 6.552 6.201 6.209 153,949 -0.20(-3.16%)
Aug 01, 2011 6.895 7.128 6.263 6.412 187,341 -0.41(-6.05%)
Jul 29, 2011 6.856 6.972 6.419 6.824 135,768 -0.15(-2.12%)
Jul 28, 2011 6.996 7.191 6.817 6.972 108,588 -0.03(-0.45%)
Jul 27, 2011 7.136 7.292 6.988 7.004 113,251 -0.16(-2.28%)
Jul 26, 2011 7.245 7.580 7.066 7.167 80,994 -0.03(-0.43%)
Jul 25, 2011 7.074 7.526 6.996 7.198 82,384 -0.01(-0.11%)
Jul 22, 2011 7.362 7.479 7.144 7.206 107,823 -0.05(-0.64%)
Jul 21, 2011 7.214 7.370 7.043 7.253 299,220 +0.01(+0.11%)
Jul 20, 2011 5.749 8.009 5.609 7.245 934,105 +1.52(+26.53%)
Jul 19, 2011 5.594 5.835 5.594 5.726 63,003 +0.19(+3.52%)
Jul 18, 2011 5.718 5.765 5.492 5.531 24,053 -0.23(-3.92%)
Jul 15, 2011 5.812 6.014 5.664 5.757 48,667 -0.03(-0.54%)
Jul 14, 2011 5.983 6.318 5.788 5.788 187,878 -0.21(-3.51%)
Jul 13, 2011 6.069 6.404 5.866 5.999 86,277 +0.00(+0.00%)
Jul 12, 2011 6.248 6.334 5.944 5.999 67,223 -0.27(-4.35%)
Jul 11, 2011 6.591 6.778 6.263 6.271 38,828 -0.40(-5.96%)
Jul 08, 2011 6.536 6.708 6.388 6.669 33,348 +0.05(+0.71%)
Jul 07, 2011 6.521 6.747 6.279 6.622 85,012 +0.17(+2.66%)
Jul 06, 2011 6.528 6.762 6.396 6.450 52,898 -0.06(-0.96%)
Jul 05, 2011 6.334 6.583 6.287 6.513 81,500 -0.05(-0.83%)
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.