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 (%)
Mar 31, 2011 6.659 6.768 6.628 6.752 25,270 +0.04(+0.58%)
Mar 30, 2011 6.713 6.737 6.441 6.713 36,692 +0.32(+4.99%)
Mar 29, 2011 6.207 6.565 6.207 6.394 38,501 +0.16(+2.50%)
Mar 28, 2011 6.129 6.293 6.121 6.238 42,854 +0.11(+1.78%)
Mar 25, 2011 6.012 6.129 5.888 6.129 31,644 +0.17(+2.88%)
Mar 24, 2011 5.919 6.037 5.896 5.958 34,495 +0.04(+0.66%)
Mar 23, 2011 5.818 5.989 5.748 5.919 53,967 +0.06(+1.06%)
Mar 22, 2011 5.794 6.012 5.787 5.857 59,579 +0.05(+0.94%)
Mar 21, 2011 5.677 5.802 5.584 5.802 77,407 +0.34(+6.28%)
Mar 18, 2011 5.483 5.522 5.335 5.459 41,450 +0.04(+0.72%)
Mar 17, 2011 5.498 5.584 5.397 5.420 24,375 +0.07(+1.31%)
Mar 16, 2011 5.343 5.537 5.234 5.350 47,549 -0.13(-2.41%)
Mar 15, 2011 5.280 5.553 5.280 5.483 36,115 -0.04(-0.71%)
Mar 14, 2011 5.436 5.568 5.311 5.522 21,828 +0.02(+0.43%)
Mar 11, 2011 5.467 5.568 5.319 5.498 57,068 +0.07(+1.29%)
Mar 10, 2011 5.732 6.129 5.397 5.428 107,679 -0.18(-3.19%)
Mar 09, 2011 5.607 5.701 5.584 5.607 24,940 -0.02(-0.28%)
Mar 08, 2011 5.467 5.623 5.467 5.623 49,492 +0.15(+2.70%)
Mar 07, 2011 5.607 5.607 5.335 5.475 41,753 -0.05(-0.99%)
Mar 04, 2011 5.514 5.568 5.296 5.529 30,318 -0.01(-0.14%)
Mar 03, 2011 5.491 5.537 5.444 5.537 24,269 +0.09(+1.72%)
Mar 02, 2011 5.413 5.452 5.086 5.444 27,775 +0.04(+0.72%)
Mar 01, 2011 5.428 5.491 5.319 5.405 56,884 -0.03(-0.57%)
Feb 28, 2011 5.234 5.452 5.195 5.436 51,725 +0.31(+6.08%)
Feb 25, 2011 4.868 5.156 4.688 5.125 48,230 +0.26(+5.28%)
Feb 24, 2011 4.673 4.868 4.416 4.868 41,771 +0.20(+4.34%)
Feb 23, 2011 4.595 4.852 4.128 4.665 78,665 +0.12(+2.74%)
Feb 22, 2011 4.836 4.860 4.533 4.540 54,393 -0.37(-7.46%)
Feb 18, 2011 4.868 5.023 4.790 4.906 48,800 +0.06(+1.29%)
Feb 17, 2011 4.681 4.852 4.681 4.844 37,517 +0.12(+2.47%)
Feb 16, 2011 4.603 4.727 4.494 4.727 29,409 +0.16(+3.58%)
Feb 15, 2011 4.572 4.673 4.525 4.564 13,031 -0.04(-0.85%)
Feb 14, 2011 4.649 4.821 4.486 4.603 29,264 -0.04(-0.84%)
Feb 11, 2011 4.283 4.790 4.283 4.642 290,537 +0.33(+7.78%)
Feb 10, 2011 4.229 4.494 3.925 4.307 44,976 +0.04(+0.91%)
Feb 09, 2011 3.878 4.556 3.878 4.268 97,215 +0.37(+9.38%)
Feb 08, 2011 3.653 3.910 3.575 3.902 198,502 +0.23(+6.37%)
Feb 07, 2011 3.684 3.715 3.660 3.668 69,378 +0.01(+0.21%)
Feb 04, 2011 3.692 4.088 3.598 3.660 75,670 -0.07(-1.88%)
Feb 03, 2011 3.808 3.878 3.699 3.730 32,556 -0.12(-3.04%)
Feb 02, 2011 4.034 4.221 3.816 3.847 100,847 -0.19(-4.63%)
Feb 01, 2011 3.840 4.128 3.707 4.034 46,529 +0.21(+5.50%)
Jan 31, 2011 3.824 3.910 3.816 3.824 17,439 +0.05(+1.45%)
Jan 28, 2011 4.011 4.089 3.762 3.769 30,792 -0.26(-6.56%)
Jan 27, 2011 4.167 4.167 4.011 4.034 7,670 -0.13(-3.18%)
Jan 26, 2011 4.128 4.206 4.120 4.167 8,787 +0.08(+1.90%)
Jan 25, 2011 4.143 4.143 4.065 4.089 15,070 -0.07(-1.69%)
Jan 24, 2011 4.042 4.159 4.026 4.159 11,337 +0.11(+2.69%)
Jan 21, 2011 4.112 4.190 3.972 4.050 40,260 -0.02(-0.57%)
Jan 20, 2011 4.135 4.159 3.847 4.073 28,013 -0.11(-2.61%)
Jan 19, 2011 4.408 4.408 4.143 4.182 43,379 -0.19(-4.28%)
Jan 18, 2011 4.478 4.555 4.361 4.369 17,939 -0.14(-3.11%)
Jan 14, 2011 4.540 4.564 4.478 4.509 14,194 -0.02(-0.34%)
Jan 13, 2011 4.533 4.572 4.525 4.525 9,329 -0.09(-2.02%)
Jan 12, 2011 4.595 4.649 4.564 4.618 6,639 +0.09(+2.07%)
Jan 11, 2011 4.556 4.611 4.509 4.525 4,354 -0.02(-0.34%)
Jan 10, 2011 4.564 4.603 4.478 4.540 10,875 -0.09(-1.85%)
Jan 07, 2011 4.626 4.626 4.587 4.626 8,323 +0.03(+0.68%)
Jan 06, 2011 4.642 4.642 4.564 4.595 12,014 -0.06(-1.34%)
Jan 05, 2011 4.618 4.657 4.190 4.657 23,940 +0.04(+0.84%)
Jan 04, 2011 4.704 4.704 4.595 4.618 19,735 -0.05(-1.17%)
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.