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 )

162.86 +0.90 (+0.56%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 19, 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, 2023 135.51 138.34 135.51 137.32 227,466 +2.10(+1.55%)
Oct 30, 2023 134.15 136.18 133.45 135.23 141,551 +2.39(+1.80%)
Oct 27, 2023 134.27 136.88 132.58 132.84 214,908 -0.93(-0.70%)
Oct 26, 2023 134.61 135.89 130.93 133.77 272,562 -1.28(-0.95%)
Oct 25, 2023 136.89 138.15 134.67 135.05 271,500 -2.97(-2.15%)
Oct 24, 2023 137.52 139.66 137.06 138.02 242,770 +1.59(+1.16%)
Oct 23, 2023 136.66 138.99 135.31 136.43 242,890 -1.27(-0.93%)
Oct 20, 2023 140.08 140.27 137.62 137.71 232,885 -2.34(-1.67%)
Oct 19, 2023 140.69 142.33 139.33 140.05 210,266 -0.40(-0.29%)
Oct 18, 2023 143.03 143.67 140.36 140.45 195,641 -3.82(-2.65%)
Oct 17, 2023 141.47 146.07 141.41 144.28 288,521 +2.00(+1.41%)
Oct 16, 2023 139.19 143.26 138.54 142.28 251,498 +4.53(+3.29%)
Oct 13, 2023 137.03 138.50 136.68 137.75 199,233 +1.02(+0.75%)
Oct 12, 2023 139.93 140.33 136.13 136.73 256,006 -3.20(-2.28%)
Oct 11, 2023 139.84 141.96 139.00 139.92 219,215 -0.01(-0.01%)
Oct 10, 2023 136.42 140.50 136.32 139.93 285,884 +4.18(+3.08%)
Oct 09, 2023 133.43 136.98 131.31 135.76 244,663 +2.41(+1.81%)
Oct 06, 2023 130.34 134.06 129.70 133.34 270,275 +2.23(+1.70%)
Oct 05, 2023 132.35 132.92 130.46 131.12 207,633 -1.44(-1.09%)
Oct 04, 2023 133.12 134.92 130.06 132.56 279,277 -0.41(-0.31%)
Oct 03, 2023 136.70 137.13 132.49 132.97 331,410 -4.97(-3.60%)
Oct 02, 2023 140.50 140.56 137.14 137.94 263,946 -2.61(-1.86%)
Sep 29, 2023 138.83 141.50 138.72 140.55 390,188 +2.68(+1.94%)
Sep 28, 2023 137.24 139.21 136.49 137.87 313,910 +0.81(+0.59%)
Sep 27, 2023 135.16 137.82 135.03 137.06 361,473 +2.56(+1.90%)
Sep 26, 2023 133.08 136.35 133.05 134.50 345,647 +0.24(+0.18%)
Sep 25, 2023 136.19 134.96 133.73 134.27 351,838 -2.71(-1.98%)
Sep 22, 2023 140.94 141.06 136.02 136.97 416,471 -3.90(-2.77%)
Sep 21, 2023 138.71 143.09 136.59 140.87 606,119 +1.70(+1.23%)
Sep 20, 2023 148.18 149.15 139.09 139.17 1,026,376 -8.84(-5.97%)
Sep 19, 2023 146.82 149.09 144.56 148.01 516,666 +0.89(+0.61%)
Sep 18, 2023 149.35 149.99 145.51 147.12 596,517 -1.93(-1.30%)
Sep 15, 2023 154.23 156.34 148.80 149.05 1,763,828 -5.70(-3.68%)
Sep 14, 2023 148.20 163.64 148.20 154.75 1,429,892 +8.08(+5.51%)
Sep 13, 2023 145.03 147.31 142.34 146.67 799,348 +2.31(+1.60%)
Sep 12, 2023 140.17 145.11 139.19 144.35 975,323 +4.19(+2.99%)
Sep 11, 2023 132.07 142.02 132.07 140.17 1,422,568 +8.87(+6.76%)
Sep 08, 2023 132.01 132.28 130.47 131.30 693,486 +0.28(+0.21%)
Sep 07, 2023 136.66 137.77 130.70 131.02 1,153,907 -7.16(-5.18%)
Sep 06, 2023 136.50 139.87 136.21 138.18 801,396 +0.71(+0.51%)
Sep 05, 2023 140.15 141.61 137.25 137.47 966,382 -1.25(-0.90%)
Sep 01, 2023 158.30 159.06 138.05 138.72 1,836,803 -20.88(-13.08%)
Aug 31, 2023 162.76 163.36 159.28 159.60 207,460 -3.13(-1.92%)
Aug 30, 2023 161.85 163.75 160.44 162.72 320,794 +1.34(+0.83%)
Aug 29, 2023 157.39 161.91 156.45 161.38 242,955 +4.47(+2.85%)
Aug 28, 2023 154.21 158.05 154.21 156.91 194,578 +2.92(+1.90%)
Aug 25, 2023 156.00 157.04 153.89 153.99 215,181 -1.21(-0.78%)
Aug 24, 2023 152.74 156.72 152.74 155.20 327,839 +1.56(+1.01%)
Aug 23, 2023 154.04 154.97 153.28 153.64 245,186 -0.10(-0.06%)
Aug 22, 2023 157.59 158.71 152.69 153.74 290,222 -4.10(-2.60%)
Aug 21, 2023 154.46 158.39 154.13 157.83 252,248 +3.32(+2.15%)
Aug 18, 2023 153.38 156.10 153.28 154.51 249,838 -0.12(-0.08%)
Aug 17, 2023 153.30 155.11 152.30 154.63 273,809 +1.15(+0.75%)
Aug 16, 2023 157.82 159.26 153.33 153.48 279,519 -5.18(-3.26%)
Aug 15, 2023 157.01 159.34 156.04 158.66 291,957 -0.24(-0.15%)
Aug 14, 2023 160.37 160.37 156.36 158.90 420,424 -2.61(-1.61%)
Aug 11, 2023 161.03 162.62 160.31 161.51 337,480 -0.67(-0.41%)
Aug 10, 2023 161.94 164.35 161.12 162.18 254,863 +0.23(+0.15%)
Aug 09, 2023 171.69 171.69 161.79 161.94 571,072 -9.99(-5.81%)
Aug 08, 2023 172.19 177.89 169.69 171.93 574,275 -7.20(-4.02%)
Aug 07, 2023 178.17 181.81 176.12 179.13 668,477 +2.33(+1.32%)
Aug 04, 2023 170.51 177.23 170.51 176.79 327,692 +6.02(+3.53%)
Aug 03, 2023 174.38 174.40 170.48 170.77 311,109 -4.25(-2.43%)
Aug 02, 2023 176.25 177.35 174.42 175.02 253,723 -2.22(-1.25%)
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.