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 )

160.94 -0.04 (-0.02%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 26, 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 28, 2023 166.51 169.68 166.51 167.32 261,900 +0.66(+0.39%)
Apr 27, 2023 163.85 166.73 162.93 166.66 178,194 +3.26(+2.00%)
Apr 26, 2023 164.18 165.66 162.66 163.40 195,668 -1.01(-0.62%)
Apr 25, 2023 166.22 167.72 163.62 164.41 224,504 -3.48(-2.07%)
Apr 24, 2023 166.73 169.81 166.50 167.90 211,018 +1.29(+0.78%)
Apr 21, 2023 169.43 169.45 166.10 166.60 228,407 -2.83(-1.67%)
Apr 20, 2023 168.93 171.21 168.82 169.43 261,896 -0.69(-0.40%)
Apr 19, 2023 168.92 171.53 166.37 170.11 297,904 +0.53(+0.31%)
Apr 18, 2023 172.20 173.16 169.41 169.58 216,003 -2.07(-1.21%)
Apr 17, 2023 173.09 173.24 169.90 171.66 238,204 -0.56(-0.32%)
Apr 14, 2023 170.96 172.68 170.35 172.22 165,946 +1.30(+0.76%)
Apr 13, 2023 170.41 172.29 170.06 170.91 155,007 +2.13(+1.26%)
Apr 12, 2023 173.36 173.51 168.59 168.78 150,193 -2.39(-1.40%)
Apr 11, 2023 170.50 171.99 169.74 171.17 246,222 +1.28(+0.76%)
Apr 10, 2023 165.92 171.37 165.86 169.89 205,233 +3.05(+1.83%)
Apr 06, 2023 165.76 168.47 165.76 166.84 206,040 +0.20(+0.12%)
Apr 05, 2023 163.90 167.05 163.42 166.64 290,992 +2.14(+1.30%)
Apr 04, 2023 167.49 167.49 162.24 164.50 234,131 -2.21(-1.33%)
Apr 03, 2023 166.93 168.02 165.30 166.71 184,641 +0.15(+0.09%)
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%)
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.