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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

161.01 -4.24 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 164.96 166.76 164.66 166.55 205,826 +2.48(+1.51%)
Mar 30, 2023 166.59 166.59 162.56 164.07 203,092 -0.39(-0.23%)
Mar 29, 2023 161.64 165.26 161.64 164.46 402,065 +4.29(+2.68%)
Mar 28, 2023 160.85 163.34 159.33 160.17 459,623 -2.17(-1.34%)
Mar 27, 2023 156.05 163.12 154.95 162.34 786,524 +7.74(+5.00%)
Mar 24, 2023 153.95 155.06 151.84 154.60 395,561 -0.44(-0.29%)
Mar 23, 2023 157.02 158.34 153.46 155.05 387,045 -0.70(-0.45%)
Mar 22, 2023 158.64 159.46 155.52 155.75 320,090 -1.73(-1.10%)
Mar 21, 2023 157.67 159.13 154.54 157.48 280,565 +2.37(+1.53%)
Mar 20, 2023 154.43 157.76 153.62 155.10 342,330 +1.53(+1.00%)
Mar 17, 2023 157.10 158.98 152.48 153.57 667,679 -4.71(-2.97%)
Mar 16, 2023 152.88 160.67 152.68 158.28 459,623 +3.50(+2.26%)
Mar 15, 2023 156.38 158.67 153.40 154.78 444,959 -4.90(-3.07%)
Mar 14, 2023 163.23 167.09 158.32 159.68 563,629 -0.69(-0.43%)
Mar 13, 2023 159.36 165.03 158.39 160.37 816,027 +0.53(+0.33%)
Mar 10, 2023 156.17 162.18 152.98 159.84 937,184 +3.08(+1.96%)
Mar 09, 2023 165.21 166.01 156.29 156.76 676,461 -8.96(-5.41%)
Mar 08, 2023 168.41 169.63 164.41 165.72 668,229 -2.62(-1.56%)
Mar 07, 2023 173.25 174.76 168.20 168.35 565,334 -4.70(-2.71%)
Mar 06, 2023 176.95 178.97 172.56 173.05 561,440 -3.44(-1.95%)
Mar 03, 2023 177.90 178.64 174.72 176.49 479,729 -0.80(-0.45%)
Mar 02, 2023 178.40 178.54 174.69 177.29 387,702 -2.34(-1.30%)
Mar 01, 2023 178.46 180.08 174.56 179.63 512,317 +0.31(+0.17%)
Feb 28, 2023 178.21 182.32 173.65 179.32 930,991 -6.17(-3.33%)
Feb 27, 2023 184.70 186.04 179.74 185.50 899,608 +0.91(+0.49%)
Feb 24, 2023 187.30 188.25 183.29 184.59 457,202 -5.28(-2.78%)
Feb 23, 2023 188.88 191.16 187.67 189.87 156,734 +0.86(+0.45%)
Feb 22, 2023 187.20 189.73 186.48 189.01 254,901 +1.13(+0.60%)
Feb 21, 2023 191.22 191.78 187.36 187.88 219,857 -5.20(-2.69%)
Feb 17, 2023 192.72 193.73 189.99 193.08 349,739 +0.61(+0.32%)
Feb 16, 2023 191.31 194.22 191.01 192.47 183,801 -2.55(-1.31%)
Feb 15, 2023 191.13 195.11 190.18 195.02 271,286 +4.14(+2.17%)
Feb 14, 2023 189.52 191.42 188.12 190.88 198,723 +0.43(+0.22%)
Feb 13, 2023 189.07 191.14 187.13 190.46 266,547 +1.63(+0.86%)
Feb 10, 2023 189.08 190.53 187.51 188.83 256,393 -2.16(-1.13%)
Feb 09, 2023 195.17 195.17 189.27 190.99 261,177 -1.71(-0.89%)
Feb 08, 2023 193.56 195.54 191.99 192.69 313,341 -0.86(-0.45%)
Feb 07, 2023 197.97 199.09 187.27 193.56 536,831 -5.37(-2.70%)
Feb 06, 2023 199.68 201.56 198.08 198.92 257,120 -1.70(-0.85%)
Feb 03, 2023 202.26 205.51 199.32 200.62 478,372 -3.23(-1.58%)
Feb 02, 2023 203.05 208.65 201.53 203.85 412,371 +1.80(+0.89%)
Feb 01, 2023 195.22 202.59 194.05 202.05 343,594 +5.84(+2.98%)
Jan 31, 2023 193.25 196.32 190.13 196.20 498,015 +3.15(+1.63%)
Jan 30, 2023 194.55 195.28 188.76 193.05 416,512 -2.75(-1.40%)
Jan 27, 2023 191.48 196.19 189.40 195.80 457,310 +7.77(+4.13%)
Jan 26, 2023 184.76 188.06 184.76 188.03 273,362 +4.10(+2.23%)
Jan 25, 2023 178.97 187.10 178.72 183.93 431,758 +4.97(+2.78%)
Jan 24, 2023 179.60 181.01 178.14 178.96 238,401 -0.60(-0.34%)
Jan 23, 2023 177.75 179.70 176.91 179.56 262,486 +1.43(+0.80%)
Jan 20, 2023 174.76 178.23 173.98 178.13 211,837 +3.50(+2.00%)
Jan 19, 2023 173.90 175.71 172.87 174.63 180,114 -1.26(-0.71%)
Jan 18, 2023 175.72 177.72 174.14 175.89 246,324 +0.13(+0.08%)
Jan 17, 2023 177.02 178.25 174.85 175.75 195,122 -0.63(-0.36%)
Jan 13, 2023 174.53 177.29 173.62 176.39 143,009 +0.93(+0.53%)
Jan 12, 2023 177.47 177.83 174.43 175.46 235,033 -1.96(-1.11%)
Jan 11, 2023 177.26 178.49 175.64 177.42 260,289 +1.15(+0.65%)
Jan 10, 2023 174.86 177.22 174.45 176.27 221,959 +1.14(+0.65%)
Jan 09, 2023 176.02 177.12 174.43 175.13 218,080 -1.16(-0.66%)
Jan 06, 2023 174.42 177.09 172.14 176.29 199,361 +4.05(+2.35%)
Jan 05, 2023 171.15 173.12 169.05 172.24 184,751 +0.71(+0.41%)
Jan 04, 2023 167.91 171.74 167.24 171.53 275,784 +4.58(+2.74%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.