Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nexstar Media Group Inc (NQ: NXST )

172.29 +0.40 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 108.06 109.37 102.90 104.06 532,514 -3.17(-2.95%)
Jan 28, 2021 102.26 108.35 102.26 107.23 805,328 +7.05(+7.04%)
Jan 27, 2021 102.94 105.79 99.35 100.18 991,451 -4.04(-3.87%)
Jan 26, 2021 101.28 105.88 101.23 104.22 927,751 +3.20(+3.17%)
Jan 25, 2021 98.87 101.08 98.09 101.01 767,370 +2.14(+2.17%)
Jan 22, 2021 98.57 99.66 98.23 98.87 400,123 -1.25(-1.25%)
Jan 21, 2021 101.10 103.08 98.92 100.12 291,501 -0.82(-0.82%)
Jan 20, 2021 104.06 105.04 100.70 100.95 359,194 -1.59(-1.55%)
Jan 19, 2021 102.61 103.04 99.88 102.54 343,861 +0.60(+0.59%)
Jan 15, 2021 100.62 102.99 97.65 101.94 442,397 +0.28(+0.28%)
Jan 14, 2021 102.21 104.61 100.12 101.65 360,151 +0.21(+0.21%)
Jan 13, 2021 104.76 105.01 99.88 101.44 339,428 -3.48(-3.32%)
Jan 12, 2021 105.64 106.38 104.41 104.92 275,775 -0.45(-0.43%)
Jan 11, 2021 102.53 105.89 102.53 105.37 233,044 +1.64(+1.58%)
Jan 08, 2021 104.56 104.61 101.88 103.73 341,464 -0.46(-0.44%)
Jan 07, 2021 107.11 107.32 103.64 104.19 414,367 -2.30(-2.16%)
Jan 06, 2021 100.01 107.10 100.01 106.49 743,075 +6.75(+6.76%)
Jan 05, 2021 98.24 101.16 98.24 99.74 354,486 +1.03(+1.04%)
Jan 04, 2021 100.55 101.23 97.91 98.71 311,874 -1.25(-1.25%)
Dec 31, 2020 99.96 99.96 99.96 225,495 +0.24(+0.24%)
Dec 30, 2020 97.95 100.59 97.58 99.72 225,495 +1.46(+1.48%)
Dec 29, 2020 99.36 99.72 96.87 98.27 341,023 -1.10(-1.11%)
Dec 28, 2020 96.66 99.82 95.92 99.36 385,268 +3.21(+3.34%)
Dec 24, 2020 95.78 96.65 95.15 96.15 140,802 +0.77(+0.81%)
Dec 23, 2020 91.50 95.61 91.50 95.38 404,011 +4.17(+4.58%)
Dec 22, 2020 91.42 92.40 90.32 91.21 367,817 -0.27(-0.29%)
Dec 21, 2020 92.00 93.05 89.14 91.47 685,586 -1.73(-1.86%)
Dec 18, 2020 94.42 94.72 91.73 93.20 708,381 -1.47(-1.56%)
Dec 17, 2020 96.96 96.97 93.46 94.68 420,917 -1.17(-1.22%)
Dec 16, 2020 97.17 98.26 95.68 95.85 373,803 -0.91(-0.94%)
Dec 15, 2020 95.62 96.94 94.51 96.76 333,481 +2.06(+2.18%)
Dec 14, 2020 97.05 97.95 94.17 94.70 434,323 -1.14(-1.18%)
Dec 11, 2020 97.63 97.63 95.75 95.83 355,993 -3.09(-3.12%)
Dec 10, 2020 97.46 99.25 96.67 98.92 294,367 -0.02(-0.02%)
Dec 09, 2020 101.19 101.72 98.41 98.93 573,241 -1.42(-1.41%)
Dec 08, 2020 101.58 103.34 100.21 100.35 344,656 -1.60(-1.57%)
Dec 07, 2020 101.16 102.08 99.61 101.96 271,937 +0.52(+0.51%)
Dec 04, 2020 101.11 101.73 99.96 101.43 343,649 +1.06(+1.06%)
Dec 03, 2020 101.28 102.22 99.74 100.37 325,503 -0.01(-0.01%)
Dec 02, 2020 99.64 101.04 99.32 100.38 342,172 +0.60(+0.60%)
Dec 01, 2020 98.70 99.90 97.18 99.79 406,199 +3.43(+3.56%)
Nov 30, 2020 97.11 98.46 95.93 96.35 387,344 -1.60(-1.64%)
Nov 27, 2020 99.89 101.14 97.11 97.95 224,584 -2.15(-2.15%)
Nov 25, 2020 99.74 100.70 98.37 100.11 322,349 -0.40(-0.40%)
Nov 24, 2020 99.61 101.97 98.98 100.51 627,914 +2.23(+2.27%)
Nov 23, 2020 97.06 98.72 96.39 98.28 296,342 +2.55(+2.66%)
Nov 20, 2020 94.65 96.23 94.05 95.73 384,830 +0.95(+1.00%)
Nov 19, 2020 95.20 97.49 93.54 94.78 491,044 -0.35(-0.37%)
Nov 18, 2020 95.56 97.23 94.85 95.13 479,730 -0.44(-0.46%)
Nov 17, 2020 95.03 97.39 94.29 95.57 526,567 -0.17(-0.18%)
Nov 16, 2020 92.66 96.38 92.50 95.74 862,229 +4.27(+4.66%)
Nov 13, 2020 88.22 91.55 88.22 91.47 581,560 +4.18(+4.79%)
Nov 12, 2020 87.23 87.88 85.17 87.29 373,892 -0.23(-0.26%)
Nov 11, 2020 87.12 89.80 85.81 87.52 676,833 +0.74(+0.85%)
Nov 10, 2020 83.37 87.83 82.86 86.78 748,654 +4.04(+4.88%)
Nov 09, 2020 84.42 86.95 81.79 82.74 943,777 +3.61(+4.56%)
Nov 06, 2020 79.35 82.93 78.88 79.13 737,219 +0.69(+0.88%)
Nov 05, 2020 75.90 80.68 75.38 78.45 1,011,529 +4.00(+5.37%)
Nov 04, 2020 80.30 80.45 74.11 74.45 896,283 -5.29(-6.64%)
Nov 03, 2020 77.44 80.18 76.92 79.74 625,858 +4.09(+5.41%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.