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 )

166.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2011 6.341 6.601 6.196 6.561 353,469 +0.24(+3.86%)
Apr 28, 2011 6.081 6.341 6.026 6.317 73,760 +0.24(+3.88%)
Apr 27, 2011 6.231 6.231 5.999 6.081 17,996 -0.12(-1.90%)
Apr 26, 2011 5.853 6.223 5.853 6.199 24,753 +0.44(+7.65%)
Apr 25, 2011 5.767 5.955 5.719 5.759 17,995 +0.02(+0.27%)
Apr 21, 2011 5.727 5.759 5.649 5.743 14,559 +0.11(+1.96%)
Apr 20, 2011 5.531 5.633 5.507 5.633 28,635 +0.26(+4.83%)
Apr 19, 2011 5.271 5.550 5.271 5.373 20,566 +0.13(+2.40%)
Apr 18, 2011 5.413 5.413 5.059 5.247 39,858 -0.16(-2.98%)
Apr 15, 2011 5.200 5.822 5.200 5.409 94,330 +0.15(+2.92%)
Apr 14, 2011 5.507 5.625 5.188 5.255 120,445 -0.29(-5.25%)
Apr 13, 2011 5.735 5.751 5.507 5.546 41,276 -0.11(-1.95%)
Apr 12, 2011 6.128 6.128 5.491 5.656 63,906 -0.50(-8.17%)
Apr 11, 2011 6.711 6.711 6.097 6.160 26,253 -0.57(-8.53%)
Apr 08, 2011 7.080 7.080 6.554 6.734 9,610 -0.34(-4.78%)
Apr 07, 2011 6.624 7.285 6.624 7.073 39,449 +0.41(+6.14%)
Apr 06, 2011 6.789 6.789 6.443 6.663 14,607 -0.14(-2.08%)
Apr 05, 2011 6.608 6.837 6.349 6.805 53,224 +0.16(+2.37%)
Apr 04, 2011 6.372 6.695 6.372 6.648 37,017 +0.35(+5.62%)
Apr 01, 2011 6.829 6.844 6.294 6.294 55,368 -0.53(-7.73%)
Mar 31, 2011 6.726 6.837 6.695 6.821 25,016 +0.04(+0.58%)
Mar 30, 2011 6.781 6.805 6.506 6.781 36,323 +0.32(+4.99%)
Mar 29, 2011 6.270 6.632 6.270 6.459 38,114 +0.16(+2.50%)
Mar 28, 2011 6.191 6.357 6.184 6.302 42,423 +0.11(+1.78%)
Mar 25, 2011 6.073 6.191 5.948 6.191 31,326 +0.17(+2.88%)
Mar 24, 2011 5.979 6.098 5.955 6.018 34,148 +0.04(+0.66%)
Mar 23, 2011 5.877 6.050 5.806 5.979 53,424 +0.06(+1.06%)
Mar 22, 2011 5.853 6.073 5.845 5.916 58,980 +0.06(+0.94%)
Mar 21, 2011 5.735 5.861 5.641 5.861 76,629 +0.35(+6.28%)
Mar 18, 2011 5.538 5.578 5.389 5.515 41,034 +0.04(+0.72%)
Mar 17, 2011 5.554 5.641 5.452 5.476 24,130 +0.07(+1.31%)
Mar 16, 2011 5.397 5.594 5.287 5.405 47,071 -0.13(-2.41%)
Mar 15, 2011 5.334 5.609 5.334 5.538 35,752 -0.04(-0.71%)
Mar 14, 2011 5.491 5.625 5.365 5.578 21,608 +0.02(+0.42%)
Mar 11, 2011 5.523 5.625 5.373 5.554 56,494 +0.07(+1.29%)
Mar 10, 2011 5.790 6.191 5.452 5.483 106,596 -0.18(-3.19%)
Mar 09, 2011 5.664 5.759 5.641 5.664 24,690 -0.02(-0.28%)
Mar 08, 2011 5.523 5.680 5.523 5.680 48,995 +0.15(+2.70%)
Mar 07, 2011 5.664 5.664 5.389 5.531 41,334 -0.06(-0.99%)
Mar 04, 2011 5.570 5.625 5.350 5.586 30,013 -0.01(-0.14%)
Mar 03, 2011 5.546 5.594 5.499 5.594 24,025 +0.09(+1.72%)
Mar 02, 2011 5.468 5.507 5.137 5.499 27,496 +0.04(+0.72%)
Mar 01, 2011 5.483 5.546 5.373 5.460 56,312 -0.03(-0.57%)
Feb 28, 2011 5.287 5.507 5.247 5.491 51,205 +0.31(+6.08%)
Feb 25, 2011 4.917 5.208 4.736 5.177 47,745 +0.26(+5.28%)
Feb 24, 2011 4.720 4.917 4.461 4.917 41,351 +0.20(+4.34%)
Feb 23, 2011 4.642 4.901 4.170 4.712 77,874 +0.13(+2.74%)
Feb 22, 2011 4.885 4.909 4.579 4.587 53,846 -0.37(-7.46%)
Feb 18, 2011 4.917 5.074 4.838 4.956 48,309 +0.06(+1.29%)
Feb 17, 2011 4.728 4.901 4.728 4.893 37,140 +0.12(+2.47%)
Feb 16, 2011 4.649 4.775 4.539 4.775 29,113 +0.17(+3.58%)
Feb 15, 2011 4.618 4.720 4.571 4.610 12,900 -0.04(-0.85%)
Feb 14, 2011 4.697 4.870 4.531 4.649 28,969 -0.04(-0.84%)
Feb 11, 2011 4.327 4.838 4.327 4.689 287,616 +0.34(+7.78%)
Feb 10, 2011 4.272 4.539 3.965 4.351 44,524 +0.04(+0.91%)
Feb 09, 2011 3.918 4.602 3.918 4.311 96,238 +0.37(+9.38%)
Feb 08, 2011 3.690 3.949 3.611 3.941 196,506 +0.24(+6.37%)
Feb 07, 2011 3.721 3.753 3.698 3.705 68,680 +0.01(+0.21%)
Feb 04, 2011 3.729 4.130 3.635 3.698 74,909 -0.07(-1.88%)
Feb 03, 2011 3.847 3.918 3.737 3.768 32,229 -0.12(-3.04%)
Feb 02, 2011 4.075 4.264 3.855 3.886 99,833 -0.19(-4.63%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.