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 )

168.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2009 0.6230 0.6386 0.5685 0.6075 93,851 +0.02(+4.00%)
Apr 29, 2009 0.6230 0.6241 0.5452 0.5841 136,544 +0.01(+1.35%)
Apr 28, 2009 0.6230 0.6542 0.5452 0.5763 442,343 -0.02(-2.63%)
Apr 27, 2009 0.5919 0.6230 0.5685 0.5919 12,198 -0.06(-9.52%)
Apr 24, 2009 0.6230 0.6542 0.5841 0.6542 55,726 +0.06(+10.53%)
Apr 23, 2009 0.6230 0.6230 0.5841 0.5919 39,419 +0.00(+0.00%)
Apr 22, 2009 0.5802 0.6386 0.5686 0.5919 76,527 +0.02(+4.11%)
Apr 21, 2009 0.5841 0.5841 0.5685 0.5685 6,676 -0.01(-1.35%)
Apr 20, 2009 0.5920 0.6386 0.5685 0.5763 107,747 -0.02(-2.63%)
Apr 17, 2009 0.4751 0.6308 0.4751 0.5919 150,396 -0.11(-15.56%)
Apr 16, 2009 0.6620 0.7009 0.4984 0.7009 35,779 +0.11(+18.42%)
Apr 15, 2009 0.5841 0.6308 0.5763 0.5919 56,531 +0.01(+1.33%)
Apr 14, 2009 0.5841 0.5841 0.5763 0.5841 7,318 -0.01(-1.32%)
Apr 13, 2009 0.4673 0.5919 0.4673 0.5919 54,518 +0.04(+7.04%)
Apr 09, 2009 0.5452 0.5761 0.5452 0.5530 6,805 -0.02(-4.05%)
Apr 08, 2009 0.5296 0.5763 0.5296 0.5763 14,446 +0.02(+4.23%)
Apr 07, 2009 0.5218 0.5530 0.5218 0.5530 5,168 +0.02(+3.38%)
Apr 06, 2009 0.5296 0.5530 0.5140 0.5349 30,266 +0.02(+4.06%)
Apr 03, 2009 0.4673 0.5452 0.4673 0.5140 50,648 -0.03(-5.71%)
Apr 02, 2009 0.5763 0.5763 0.5062 0.5452 12,737 -0.02(-2.78%)
Apr 01, 2009 0.5140 0.5685 0.5140 0.5607 43,528 +0.03(+5.88%)
Mar 31, 2009 0.5296 0.5296 0.4751 0.5296 8,195 +0.01(+1.49%)
Mar 30, 2009 0.5530 0.5530 0.5218 0.5218 12,968 -0.05(-9.46%)
Mar 26, 2009 0.5374 0.5763 0.5374 0.5763 18,433 +0.03(+5.71%)
Mar 25, 2009 0.5763 0.5763 0.5374 0.5452 3,428 -0.02(-4.11%)
Mar 24, 2009 0.5374 0.5724 0.5218 0.5685 23,574 +0.03(+5.80%)
Mar 23, 2009 0.5374 0.5374 0.4984 0.5374 16,576 +0.00(+0.00%)
Mar 20, 2009 0.4673 0.5374 0.4673 0.5374 32,019 +0.08(+16.95%)
Mar 19, 2009 0.4673 0.4984 0.4595 0.4595 6,034 -0.02(-3.28%)
Mar 18, 2009 0.4742 0.4753 0.4673 0.4751 12,501 -0.01(-1.61%)
Mar 17, 2009 0.4439 0.4829 0.4283 0.4829 18,361 +0.06(+14.81%)
Mar 16, 2009 0.4050 0.5061 0.4050 0.4206 15,278 +0.00(+0.00%)
Mar 13, 2009 0.3894 0.4751 0.3894 0.4206 35,951 -0.05(-11.48%)
Mar 12, 2009 0.5452 0.5452 0.3972 0.4751 13,681 +0.02(+3.39%)
Mar 11, 2009 0.7009 0.7009 0.4439 0.4595 2,824 +0.03(+7.27%)
Mar 10, 2009 0.4361 0.4595 0.3972 0.4283 35,702 +0.02(+3.77%)
Mar 09, 2009 0.4751 0.5140 0.3894 0.4128 80,973 -0.09(-18.46%)
Mar 06, 2009 0.5452 0.5452 0.4751 0.5062 14,333 -0.05(-8.45%)
Mar 05, 2009 0.5841 0.5841 0.5452 0.5530 10,738 -0.05(-7.79%)
Mar 04, 2009 0.6160 0.6160 0.5919 0.5997 8,269 -0.06(-9.41%)
Mar 02, 2009 0.5841 0.6698 0.5825 0.6620 212,722 +0.08(+13.33%)
Feb 27, 2009 0.6230 0.6230 0.5452 0.5841 2,054 -0.01(-1.32%)
Feb 26, 2009 0.5919 0.5997 0.5841 0.5919 1,810 +0.01(+1.33%)
Feb 25, 2009 0.5607 0.5903 0.5607 0.5841 8,046 +0.00(+0.00%)
Feb 24, 2009 0.6215 0.6230 0.5763 0.5841 4,044 -0.01(-1.06%)
Feb 23, 2009 0.7009 0.7009 0.5685 0.5903 2,758 +0.02(+3.84%)
Feb 20, 2009 0.6308 0.6698 0.5607 0.5685 88,571 -0.06(-9.88%)
Feb 19, 2009 0.7477 0.7477 0.6230 0.6308 35,297 -0.02(-2.41%)
Feb 18, 2009 0.6853 0.6853 0.6464 0.6464 37,290 -0.05(-7.78%)
Feb 17, 2009 0.6815 0.7009 0.6815 0.7009 12,885 +0.00(+0.00%)
Feb 13, 2009 0.7009 0.7305 0.6853 0.7009 4,173 +0.02(+2.27%)
Feb 12, 2009 0.6910 0.7087 0.6776 0.6853 48,453 -0.04(-5.38%)
Feb 11, 2009 0.7477 0.7477 0.7009 0.7243 172,853 -0.01(-1.06%)
Feb 10, 2009 0.7477 0.7477 0.6931 0.7321 65,852 +0.01(+1.08%)
Feb 09, 2009 0.7068 0.7243 0.6776 0.7243 20,070 +0.04(+5.68%)
Feb 06, 2009 0.7477 0.7477 0.6635 0.6853 324,939 +0.00(+0.00%)
Feb 05, 2009 0.7477 0.7477 0.6153 0.6853 176,634 +0.00(+0.00%)
Feb 04, 2009 0.7788 0.7788 0.6324 0.6853 177,322 +0.02(+3.53%)
Feb 03, 2009 0.6698 0.6853 0.6541 0.6620 71,365 +0.03(+4.94%)
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.