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 (%)
Nov 30, 2006 3.216 3.341 3.216 3.263 53,543 +0.08(+2.44%)
Nov 29, 2006 3.131 3.216 3.131 3.185 14,252 -0.02(-0.49%)
Nov 28, 2006 3.232 3.232 3.201 3.201 5,906 -0.03(-0.96%)
Nov 27, 2006 3.442 3.489 3.201 3.232 21,828 -0.27(-7.78%)
Nov 24, 2006 3.372 3.505 3.372 3.505 6,163 +0.09(+2.74%)
Nov 22, 2006 3.403 3.466 3.396 3.411 6,671 +0.01(+0.23%)
Nov 21, 2006 3.349 3.466 3.333 3.403 33,641 +0.05(+1.63%)
Nov 20, 2006 3.271 3.349 3.263 3.349 21,436 +0.09(+2.87%)
Nov 17, 2006 3.341 3.419 3.216 3.255 91,719 -0.12(-3.69%)
Nov 16, 2006 3.287 3.380 3.255 3.380 63,173 +0.12(+3.83%)
Nov 15, 2006 3.263 3.263 3.193 3.255 33,253 +0.04(+1.21%)
Nov 14, 2006 3.014 3.302 2.983 3.216 199,240 +0.19(+6.17%)
Nov 13, 2006 3.014 3.045 2.959 3.030 116,033 -0.01(-0.26%)
Nov 10, 2006 2.991 3.068 2.936 3.037 289,755 +0.00(+0.00%)
Nov 09, 2006 3.030 3.037 2.975 3.037 33,961 -0.02(-0.51%)
Nov 08, 2006 3.084 3.115 2.874 3.053 69,529 -0.06(-2.00%)
Nov 07, 2006 3.101 3.131 3.076 3.115 108,711 +0.02(+0.50%)
Nov 06, 2006 3.084 3.115 3.037 3.100 149,331 +0.04(+1.43%)
Nov 03, 2006 3.016 3.092 2.998 3.056 156,955 +0.04(+1.40%)
Nov 02, 2006 2.967 3.053 2.959 3.014 267,858 -0.02(-0.77%)
Nov 01, 2006 2.959 3.045 2.952 3.037 129,031 +0.08(+2.63%)
Oct 31, 2006 2.975 2.998 2.882 2.959 142,084 +0.05(+1.60%)
Oct 30, 2006 2.827 2.952 2.804 2.913 332,446 +0.09(+3.03%)
Oct 27, 2006 2.780 2.921 2.773 2.827 473,290 +0.02(+0.83%)
Oct 26, 2006 2.811 2.843 2.788 2.804 68,823 +0.02(+0.84%)
Oct 25, 2006 2.788 2.866 2.780 2.780 15,861 -0.02(-0.58%)
Oct 24, 2006 2.726 2.882 2.726 2.797 767,434 +0.06(+2.31%)
Oct 23, 2006 2.818 2.905 2.734 2.734 39,689 -0.14(-4.88%)
Oct 20, 2006 2.944 2.944 2.843 2.874 232,803 -0.09(-3.15%)
Oct 19, 2006 3.076 3.107 2.921 2.967 254,364 -0.11(-3.54%)
Oct 18, 2006 3.115 3.115 3.076 3.076 72,033 -0.04(-1.25%)
Oct 17, 2006 3.115 3.115 3.107 3.115 4,622 +0.00(+0.00%)
Oct 16, 2006 2.998 3.115 2.998 3.115 24,011 +0.12(+3.90%)
Oct 13, 2006 2.975 3.061 2.967 2.998 6,088 -0.02(-0.52%)
Oct 12, 2006 3.037 3.076 2.959 3.014 36,723 -0.02(-0.51%)
Oct 11, 2006 3.053 3.061 2.988 3.030 50,333 +0.05(+1.83%)
Oct 10, 2006 3.037 3.053 2.975 2.975 61,889 -0.06(-2.05%)
Oct 09, 2006 3.076 3.115 3.037 3.037 73,575 -0.08(-2.50%)
Oct 06, 2006 3.045 3.115 3.045 3.115 27,223 +0.01(+0.25%)
Oct 05, 2006 3.107 3.107 3.037 3.107 2,824 +0.02(+0.50%)
Oct 04, 2006 3.068 3.092 3.037 3.092 17,077 +0.05(+1.53%)
Oct 03, 2006 3.107 3.123 3.037 3.045 53,719 +0.02(+0.77%)
Oct 02, 2006 3.139 3.139 2.998 3.022 64,201 -0.05(-1.77%)
Sep 29, 2006 3.123 3.123 3.076 3.076 34,668 -0.02(-0.50%)
Sep 28, 2006 3.123 3.123 3.092 3.092 898 -0.02(-0.50%)
Sep 27, 2006 3.093 3.115 3.053 3.107 36,273 -0.01(-0.25%)
Sep 26, 2006 3.014 3.146 2.998 3.115 108,994 +0.01(+0.25%)
Sep 25, 2006 3.092 3.115 2.975 3.107 29,083 -0.03(-0.91%)
Sep 22, 2006 3.209 3.209 3.100 3.136 111,966 -0.10(-2.97%)
Sep 21, 2006 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Sep 20, 2006 3.256 3.256 3.232 3.232 2,054 +0.00(+0.00%)
Sep 19, 2006 3.240 3.240 3.232 3.232 5,649 +0.00(+0.00%)
Sep 18, 2006 3.232 3.271 3.139 3.232 8,514 -0.01(-0.24%)
Sep 15, 2006 3.263 3.435 3.240 3.240 19,632 -0.02(-0.72%)
Sep 14, 2006 3.279 3.279 3.263 3.263 3,852 -0.04(-1.18%)
Sep 13, 2006 3.271 3.364 3.271 3.302 7,062 +0.05(+1.68%)
Sep 12, 2006 3.271 3.271 3.201 3.248 3,338 -0.01(-0.24%)
Sep 11, 2006 3.154 3.310 2.983 3.255 5,778 -0.12(-3.69%)
Sep 08, 2006 3.349 3.396 3.349 3.380 9,694 +0.01(+0.23%)
Sep 07, 2006 3.364 3.380 3.333 3.372 3,081 -0.05(-1.59%)
Sep 06, 2006 3.497 3.497 3.349 3.427 28,930 +0.05(+1.38%)
Sep 05, 2006 3.505 3.505 3.380 3.380 4,589 -0.12(-3.56%)
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.