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, 2004 9.497 9.652 9.387 9.590 34,401 +0.08(+0.82%)
Apr 29, 2004 9.162 9.535 9.162 9.512 86,773 +0.16(+1.75%)
Apr 28, 2004 9.816 10.26 9.154 9.348 96,913 -0.26(-2.68%)
Apr 27, 2004 9.652 9.777 9.473 9.606 39,407 +0.12(+1.31%)
Apr 26, 2004 9.754 9.754 9.442 9.481 23,747 -0.06(-0.65%)
Apr 23, 2004 9.543 9.878 9.232 9.543 120,661 -0.19(-2.00%)
Apr 22, 2004 9.465 9.972 8.803 9.738 30,678 +0.08(+0.81%)
Apr 21, 2004 9.426 9.707 9.426 9.660 36,583 +0.03(+0.32%)
Apr 20, 2004 9.661 10.06 9.426 9.629 262,245 -0.19(-1.98%)
Apr 19, 2004 9.793 9.863 9.793 9.824 18,355 +0.09(+0.88%)
Apr 16, 2004 9.465 9.777 9.465 9.738 120,275 +0.18(+1.87%)
Apr 15, 2004 9.722 9.777 9.559 9.559 74,193 -0.12(-1.21%)
Apr 14, 2004 9.535 9.722 9.419 9.676 89,853 +0.14(+1.47%)
Apr 13, 2004 9.465 9.676 9.395 9.535 29,780 +0.10(+1.07%)
Apr 12, 2004 9.380 9.458 9.380 9.434 16,430 +0.19(+2.02%)
Apr 08, 2004 9.387 9.403 9.239 9.247 25,159 -0.11(-1.17%)
Apr 07, 2004 9.356 9.364 9.239 9.356 17,585 +0.02(+0.25%)
Apr 06, 2004 9.255 9.356 9.239 9.333 20,666 +0.08(+0.84%)
Apr 05, 2004 9.169 9.317 9.169 9.255 48,649 +0.14(+1.54%)
Apr 02, 2004 9.193 9.193 9.037 9.115 94,988 -0.06(-0.68%)
Apr 01, 2004 9.193 9.232 8.998 9.177 123,741 +0.07(+0.77%)
Mar 31, 2004 8.725 9.216 8.546 9.107 249,408 +0.38(+4.37%)
Mar 30, 2004 8.476 8.881 8.359 8.725 142,996 +0.24(+2.85%)
Mar 29, 2004 8.569 8.881 8.484 8.484 207,562 -0.09(-1.00%)
Mar 26, 2004 8.499 8.795 8.453 8.569 341,573 +0.23(+2.80%)
Mar 25, 2004 8.951 8.998 8.281 8.336 458,255 -0.79(-8.63%)
Mar 24, 2004 9.348 9.443 9.021 9.123 192,672 -0.30(-3.14%)
Mar 23, 2004 9.676 9.701 9.333 9.419 24,774 -0.16(-1.63%)
Mar 22, 2004 9.816 9.816 9.528 9.574 6,418 -0.12(-1.29%)
Mar 19, 2004 9.738 9.738 9.598 9.699 24,645 +0.04(+0.40%)
Mar 18, 2004 9.645 9.925 9.543 9.660 56,351 -0.08(-0.80%)
Mar 17, 2004 9.738 9.832 9.629 9.738 17,970 +0.05(+0.56%)
Mar 16, 2004 9.832 9.933 9.621 9.683 36,968 +0.06(+0.65%)
Mar 15, 2004 10.00 10.00 9.613 9.621 50,574 -0.29(-2.91%)
Mar 12, 2004 10.03 10.21 9.793 9.909 39,920 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.737 9.933 54,425 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.995 10.09 73,680 +0.07(+0.70%)
Mar 09, 2004 10.08 10.13 10.00 10.02 87,543 -0.10(-1.00%)
Mar 08, 2004 10.11 10.17 10.05 10.12 29,266 +0.10(+1.01%)
Mar 05, 2004 10.13 10.13 9.948 10.02 16,687 -0.07(-0.69%)
Mar 04, 2004 10.13 10.17 10.09 10.09 27,726 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,245 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.933 9.972 589,056 -0.16(-1.54%)
Mar 01, 2004 10.01 10.24 10.01 10.13 42,616 +0.11(+1.09%)
Feb 27, 2004 10.24 10.28 9.660 10.02 129,004 -0.19(-1.83%)
Feb 26, 2004 10.17 10.21 10.08 10.21 46,082 +0.04(+0.38%)
Feb 25, 2004 9.972 10.17 9.972 10.17 160,325 +0.17(+1.71%)
Feb 24, 2004 10.30 10.32 9.987 9.995 109,236 -0.38(-3.69%)
Feb 23, 2004 10.42 10.47 10.36 10.38 250,435 -0.06(-0.59%)
Feb 20, 2004 10.41 10.54 10.37 10.44 27,341 -0.00(-0.01%)
Feb 19, 2004 10.52 10.52 10.42 10.44 360,571 +0.01(+0.08%)
Feb 18, 2004 10.52 10.52 10.42 10.43 36,198 -0.09(-0.81%)
Feb 17, 2004 9.995 10.60 9.995 10.52 117,708 +0.00(+0.00%)
Feb 13, 2004 10.60 10.63 10.46 10.52 41,846 -0.12(-1.10%)
Feb 12, 2004 10.60 10.67 10.56 10.63 106,926 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.60 141,455 +0.30(+2.95%)
Feb 10, 2004 9.948 10.49 9.878 10.29 311,664 +0.34(+3.45%)
Feb 09, 2004 9.972 10.10 9.863 9.948 100,636 -0.02(-0.16%)
Feb 06, 2004 9.948 9.972 9.699 9.964 43,900 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.668 9.917 257,880 -0.21(-2.08%)
Feb 04, 2004 10.20 10.32 10.10 10.13 53,270 -0.19(-1.87%)
Feb 03, 2004 10.48 10.49 10.17 10.32 67,390 -0.10(-0.99%)
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.