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 UNCHANGED
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 (%)
May 29, 2009 0.6853 0.7399 0.6853 0.7399 6,334 +0.04(+5.56%)
May 28, 2009 0.6776 0.7165 0.6776 0.7009 1,027 +0.00(+0.00%)
May 27, 2009 0.6853 0.7009 0.6465 0.7009 54,310 +0.00(+0.00%)
May 26, 2009 0.6542 0.7009 0.6308 0.7009 3,545 +0.04(+5.88%)
May 22, 2009 0.6051 0.6698 0.6051 0.6620 20,929 +0.00(+0.00%)
May 21, 2009 0.7321 0.7321 0.6308 0.6620 73,155 -0.05(-6.59%)
May 20, 2009 0.7009 0.7632 0.6464 0.7087 176,452 +0.04(+5.81%)
May 19, 2009 0.6776 0.6889 0.5062 0.6698 23,474 +0.02(+3.61%)
May 18, 2009 0.6230 0.6464 0.6075 0.6464 36,801 +0.05(+9.21%)
May 15, 2009 0.6620 0.7632 0.5607 0.5919 72,562 -0.05(-7.32%)
May 14, 2009 0.6075 0.6620 0.5977 0.6386 56,176 +0.08(+13.89%)
May 13, 2009 0.5062 0.6386 0.4751 0.5607 99,070 +0.06(+12.66%)
May 12, 2009 0.5607 0.5685 0.4673 0.4977 138,476 -0.06(-9.99%)
May 11, 2009 0.5763 0.5763 0.5452 0.5530 57,739 -0.02(-4.05%)
May 08, 2009 0.5686 0.5841 0.5452 0.5763 33,776 -0.02(-2.63%)
May 07, 2009 0.6153 0.6230 0.5685 0.5919 85,788 -0.02(-2.56%)
May 06, 2009 0.6386 0.6386 0.5608 0.6075 76,463 -0.01(-1.27%)
May 05, 2009 0.6620 0.6620 0.5607 0.6153 51,404 +0.03(+5.33%)
May 04, 2009 0.5841 0.6402 0.5701 0.5841 61,170 +0.00(+0.00%)
May 01, 2009 0.6114 0.6114 0.5685 0.5841 10,015 -0.02(-3.85%)
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%)
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.