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 (%)
Oct 31, 2006 2.976 2.999 2.882 2.960 142,041 +0.05(+1.60%)
Oct 30, 2006 2.828 2.953 2.805 2.914 332,344 +0.09(+3.03%)
Oct 27, 2006 2.781 2.921 2.773 2.828 473,145 +0.02(+0.83%)
Oct 26, 2006 2.812 2.844 2.789 2.805 68,802 +0.02(+0.84%)
Oct 25, 2006 2.789 2.867 2.781 2.781 15,856 -0.02(-0.58%)
Oct 24, 2006 2.727 2.882 2.727 2.798 767,198 +0.06(+2.31%)
Oct 23, 2006 2.819 2.906 2.734 2.734 39,676 -0.14(-4.88%)
Oct 20, 2006 2.945 2.945 2.844 2.875 232,732 -0.09(-3.15%)
Oct 19, 2006 3.077 3.108 2.921 2.968 254,286 -0.11(-3.54%)
Oct 18, 2006 3.116 3.116 3.077 3.077 72,011 -0.04(-1.25%)
Oct 17, 2006 3.116 3.116 3.108 3.116 4,621 +0.00(+0.00%)
Oct 16, 2006 2.999 3.116 2.999 3.116 24,003 +0.12(+3.90%)
Oct 13, 2006 2.976 3.062 2.968 2.999 6,086 -0.02(-0.52%)
Oct 12, 2006 3.038 3.077 2.960 3.015 36,711 -0.02(-0.51%)
Oct 11, 2006 3.054 3.062 2.989 3.030 50,318 +0.05(+1.83%)
Oct 10, 2006 3.038 3.054 2.976 2.976 61,870 -0.06(-2.05%)
Oct 09, 2006 3.077 3.116 3.038 3.038 73,553 -0.08(-2.50%)
Oct 06, 2006 3.046 3.116 3.046 3.116 27,215 +0.01(+0.25%)
Oct 05, 2006 3.108 3.108 3.038 3.108 2,823 +0.02(+0.50%)
Oct 04, 2006 3.069 3.093 3.038 3.093 17,072 +0.05(+1.53%)
Oct 03, 2006 3.108 3.124 3.038 3.046 53,703 +0.02(+0.77%)
Oct 02, 2006 3.140 3.140 2.999 3.023 64,181 -0.05(-1.77%)
Sep 29, 2006 3.124 3.124 3.077 3.077 34,657 -0.02(-0.50%)
Sep 28, 2006 3.124 3.124 3.093 3.093 898 -0.02(-0.50%)
Sep 27, 2006 3.094 3.116 3.054 3.108 36,262 -0.01(-0.25%)
Sep 26, 2006 3.015 3.147 2.999 3.116 108,960 +0.01(+0.25%)
Sep 25, 2006 3.093 3.116 2.976 3.108 29,074 -0.03(-0.91%)
Sep 22, 2006 3.210 3.210 3.101 3.137 111,932 -0.10(-2.97%)
Sep 21, 2006 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Sep 20, 2006 3.257 3.257 3.233 3.233 2,053 +0.00(+0.00%)
Sep 19, 2006 3.241 3.241 3.233 3.233 5,647 +0.00(+0.00%)
Sep 18, 2006 3.233 3.272 3.140 3.233 8,511 -0.01(-0.24%)
Sep 15, 2006 3.264 3.436 3.241 3.241 19,626 -0.02(-0.72%)
Sep 14, 2006 3.280 3.280 3.264 3.264 3,850 -0.04(-1.18%)
Sep 13, 2006 3.272 3.365 3.272 3.303 7,059 +0.05(+1.68%)
Sep 12, 2006 3.272 3.272 3.202 3.249 3,337 -0.01(-0.24%)
Sep 11, 2006 3.155 3.311 2.984 3.256 5,776 -0.12(-3.69%)
Sep 08, 2006 3.350 3.397 3.350 3.381 9,691 +0.01(+0.23%)
Sep 07, 2006 3.365 3.381 3.334 3.373 3,080 -0.05(-1.59%)
Sep 06, 2006 3.498 3.498 3.350 3.428 28,921 +0.05(+1.38%)
Sep 05, 2006 3.506 3.506 3.381 3.381 4,587 -0.12(-3.56%)
Sep 01, 2006 3.467 3.506 3.436 3.506 2,567 +0.04(+1.12%)
Aug 31, 2006 3.311 3.506 3.280 3.467 10,403 +0.07(+2.06%)
Aug 30, 2006 3.389 3.404 3.350 3.397 5,519 +0.01(+0.23%)
Aug 29, 2006 3.443 3.443 3.311 3.389 21,244 -0.09(-2.68%)
Aug 28, 2006 3.490 3.501 3.482 3.482 1,604 +0.09(+2.76%)
Aug 25, 2006 3.389 3.389 3.319 3.389 1,411 -0.01(-0.23%)
Aug 24, 2006 3.404 3.506 3.397 3.397 7,573 -0.02(-0.73%)
Aug 23, 2006 3.482 3.506 3.422 3.422 39,343 -0.08(-2.40%)
Aug 22, 2006 3.506 3.521 3.482 3.506 314,868 +0.00(+0.00%)
Aug 21, 2006 3.506 3.513 3.506 3.506 57,634 -0.01(-0.22%)
Aug 18, 2006 3.545 3.638 3.506 3.513 213,555 -0.03(-0.88%)
Aug 17, 2006 3.552 3.584 3.506 3.545 19,018 +0.01(+0.22%)
Aug 16, 2006 3.537 3.552 3.537 3.537 19,639 +0.00(+0.00%)
Aug 15, 2006 3.537 3.537 3.537 3.537 256 +0.03(+0.89%)
Aug 14, 2006 3.513 3.554 3.506 3.506 12,393 +0.00(+0.00%)
Aug 11, 2006 3.513 3.529 3.506 3.506 7,701 +0.00(+0.00%)
Aug 10, 2006 3.521 3.662 3.490 3.506 117,493 -0.03(-0.88%)
Aug 09, 2006 3.552 3.552 3.467 3.537 86,865 -0.12(-3.40%)
Aug 08, 2006 3.436 3.763 3.436 3.662 37,225 +0.15(+4.21%)
Aug 07, 2006 3.397 3.545 3.397 3.513 2,695 +0.13(+3.92%)
Aug 04, 2006 3.295 3.420 3.295 3.381 13,349 +0.04(+1.17%)
Aug 03, 2006 3.256 3.342 3.217 3.342 20,409 +0.12(+3.87%)
Aug 02, 2006 3.280 3.280 3.210 3.217 41,990 -0.06(-1.90%)
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.