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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 103.08 103.91 102.00 103.01 376,906 -0.53(-0.51%)
Apr 29, 2019 103.38 103.83 102.59 103.53 377,548 +0.70(+0.68%)
Apr 26, 2019 102.49 103.10 102.00 102.83 279,877 +0.37(+0.36%)
Apr 25, 2019 101.89 103.09 100.59 102.46 325,207 +0.64(+0.63%)
Apr 24, 2019 101.37 103.17 100.97 101.82 414,582 +0.22(+0.22%)
Apr 23, 2019 100.07 101.99 99.52 101.60 392,519 +1.45(+1.45%)
Apr 22, 2019 101.42 102.02 99.98 100.15 618,553 -1.32(-1.30%)
Apr 18, 2019 103.65 103.94 101.43 101.47 485,552 -2.24(-2.16%)
Apr 17, 2019 104.19 105.54 103.50 103.70 356,116 -0.11(-0.10%)
Apr 16, 2019 102.96 104.18 102.58 103.81 689,659 +0.99(+0.97%)
Apr 15, 2019 102.02 102.96 101.25 102.81 320,363 +0.90(+0.88%)
Apr 12, 2019 101.74 102.22 100.45 101.92 472,939 +0.53(+0.52%)
Apr 11, 2019 101.51 101.87 100.83 101.39 493,948 +0.19(+0.18%)
Apr 10, 2019 98.70 101.92 98.70 101.20 846,977 +2.53(+2.56%)
Apr 09, 2019 98.25 99.11 97.95 98.68 694,940 +0.31(+0.31%)
Apr 08, 2019 99.00 99.50 97.52 98.37 656,262 -0.84(-0.84%)
Apr 05, 2019 98.74 100.04 98.27 99.21 664,410 +0.48(+0.48%)
Apr 04, 2019 97.30 98.77 96.52 98.73 492,880 +1.69(+1.74%)
Apr 03, 2019 96.07 97.24 95.20 97.04 524,071 +1.41(+1.47%)
Apr 02, 2019 96.07 96.50 94.94 95.63 466,683 -0.44(-0.46%)
Apr 01, 2019 95.93 96.40 94.77 96.07 377,445 +0.70(+0.74%)
Mar 29, 2019 97.95 97.95 95.25 95.37 633,047 -1.87(-1.92%)
Mar 28, 2019 96.37 97.98 95.98 97.23 710,875 +1.06(+1.11%)
Mar 27, 2019 95.32 96.62 94.20 96.17 616,574 +1.34(+1.41%)
Mar 26, 2019 93.34 95.16 93.28 94.83 532,074 +1.77(+1.90%)
Mar 25, 2019 92.57 93.62 91.44 93.06 751,162 +0.48(+0.52%)
Mar 22, 2019 95.26 95.47 92.12 92.58 621,343 -3.04(-3.18%)
Mar 21, 2019 92.87 96.41 91.80 95.62 806,228 +2.74(+2.95%)
Mar 20, 2019 92.61 94.80 92.11 92.88 860,197 -0.10(-0.10%)
Mar 19, 2019 94.43 94.46 92.74 92.97 560,188 -0.85(-0.91%)
Mar 18, 2019 94.07 94.42 93.14 93.83 764,269 +0.03(+0.03%)
Mar 15, 2019 94.40 95.32 93.67 93.80 635,320 -0.60(-0.63%)
Mar 14, 2019 93.75 94.83 93.72 94.40 414,308 +0.52(+0.55%)
Mar 13, 2019 93.28 94.72 92.69 93.88 679,222 +1.17(+1.26%)
Mar 12, 2019 91.48 93.26 91.32 92.71 673,421 +1.19(+1.30%)
Mar 11, 2019 90.97 91.66 90.00 91.52 553,301 +0.89(+0.98%)
Mar 08, 2019 89.25 91.14 89.04 90.63 672,478 +0.78(+0.87%)
Mar 07, 2019 90.86 91.15 89.67 89.85 640,825 -0.98(-1.08%)
Mar 06, 2019 90.77 91.55 90.26 90.83 561,119 +0.62(+0.69%)
Mar 05, 2019 88.67 91.30 87.94 90.20 1,002,608 +1.56(+1.76%)
Mar 04, 2019 89.77 90.11 87.53 88.65 736,576 -0.72(-0.81%)
Mar 01, 2019 86.56 90.38 86.20 89.37 2,007,662 +3.36(+3.91%)
Feb 28, 2019 83.99 86.46 83.99 86.01 926,722 +1.97(+2.35%)
Feb 27, 2019 83.34 85.14 83.12 84.03 733,049 +0.57(+0.69%)
Feb 26, 2019 80.08 83.73 80.08 83.46 1,265,833 +3.50(+4.38%)
Feb 25, 2019 81.45 81.84 79.77 79.96 811,385 -0.83(-1.02%)
Feb 22, 2019 80.20 80.80 79.88 80.79 410,554 +0.84(+1.06%)
Feb 21, 2019 80.08 80.94 79.45 79.94 399,406 +0.04(+0.04%)
Feb 20, 2019 78.17 79.95 77.56 79.91 705,552 +1.68(+2.15%)
Feb 19, 2019 78.33 79.10 77.83 78.23 431,663 -0.11(-0.13%)
Feb 15, 2019 76.87 78.34 75.97 78.33 516,574 +1.46(+1.90%)
Feb 14, 2019 76.20 77.54 75.86 76.87 658,758 +0.41(+0.54%)
Feb 13, 2019 76.16 76.65 75.86 76.46 632,506 +0.67(+0.88%)
Feb 12, 2019 75.72 76.60 74.92 75.79 369,035 +0.57(+0.76%)
Feb 11, 2019 74.01 75.67 73.12 75.22 566,072 +1.30(+1.76%)
Feb 08, 2019 73.12 74.11 72.81 73.91 371,010 +0.48(+0.66%)
Feb 07, 2019 73.93 73.93 72.22 73.43 284,439 -0.55(-0.74%)
Feb 06, 2019 73.88 74.11 73.54 73.98 301,833 +0.24(+0.32%)
Feb 05, 2019 72.87 74.38 72.87 73.74 388,834 +0.78(+1.07%)
Feb 04, 2019 73.65 74.27 72.64 72.96 284,211 -0.63(-0.86%)
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.