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, 2024 163.51 163.51 158.98 160.06 226,006 -4.69(-2.85%)
Apr 29, 2024 160.00 165.70 159.99 164.75 225,270 +5.83(+3.67%)
Apr 26, 2024 160.80 162.00 158.42 158.92 250,869 -2.06(-1.28%)
Apr 25, 2024 161.72 162.66 160.22 160.98 181,718 -3.13(-1.91%)
Apr 24, 2024 162.96 164.56 162.82 164.11 210,832 +1.00(+0.61%)
Apr 23, 2024 160.64 164.45 160.64 163.11 265,199 +2.10(+1.30%)
Apr 22, 2024 166.00 166.00 160.73 161.01 348,134 -4.24(-2.57%)
Apr 19, 2024 162.27 165.51 160.00 165.25 188,199 +3.29(+2.03%)
Apr 18, 2024 159.99 163.97 159.68 161.96 216,300 +3.09(+1.94%)
Apr 17, 2024 160.53 161.40 158.50 158.87 210,440 -0.18(-0.11%)
Apr 16, 2024 159.63 160.23 156.89 159.05 197,544 -0.82(-0.51%)
Apr 15, 2024 160.50 162.79 159.19 159.87 269,092 +0.09(+0.06%)
Apr 12, 2024 162.19 162.75 159.46 159.78 255,181 -3.38(-2.07%)
Apr 11, 2024 162.95 164.91 161.95 163.16 230,628 +0.21(+0.13%)
Apr 10, 2024 166.20 166.20 160.79 162.95 268,434 -6.12(-3.62%)
Apr 09, 2024 165.87 169.27 164.76 169.07 204,682 +3.24(+1.95%)
Apr 08, 2024 167.89 169.51 165.49 165.83 196,180 -1.63(-0.97%)
Apr 05, 2024 167.88 169.32 166.80 167.46 196,881 -0.80(-0.48%)
Apr 04, 2024 171.34 173.28 168.05 168.26 159,612 -1.62(-0.95%)
Apr 03, 2024 168.40 170.35 166.60 169.88 198,264 +1.90(+1.13%)
Apr 02, 2024 169.19 170.93 166.95 167.98 207,488 -2.15(-1.26%)
Apr 01, 2024 172.99 172.99 167.91 170.13 230,909 -2.16(-1.25%)
Mar 28, 2024 171.89 173.34 171.40 172.29 166,418 +0.40(+0.23%)
Mar 27, 2024 170.00 172.23 169.73 171.89 221,069 +3.15(+1.87%)
Mar 26, 2024 168.39 169.36 167.24 168.74 198,546 +1.58(+0.95%)
Mar 25, 2024 166.03 168.54 166.03 167.16 201,965 +2.40(+1.46%)
Mar 22, 2024 167.50 167.62 163.23 164.76 299,608 -2.75(-1.64%)
Mar 21, 2024 168.00 168.63 164.67 167.51 299,297 +0.69(+0.41%)
Mar 20, 2024 164.01 167.41 161.95 166.82 327,644 +2.77(+1.69%)
Mar 19, 2024 159.16 165.16 159.16 164.05 373,836 +4.60(+2.88%)
Mar 18, 2024 162.00 162.47 157.75 159.45 502,093 -4.01(-2.45%)
Mar 15, 2024 166.28 168.66 163.07 163.46 2,642,225 -3.06(-1.84%)
Mar 14, 2024 168.95 168.95 163.92 166.52 333,353 -2.83(-1.67%)
Mar 13, 2024 165.35 169.90 165.35 169.35 416,504 +3.98(+2.41%)
Mar 12, 2024 166.11 166.54 164.44 165.37 311,265 -0.46(-0.28%)
Mar 11, 2024 162.17 167.23 162.17 165.83 403,679 +2.33(+1.43%)
Mar 08, 2024 162.86 165.34 161.86 163.50 363,247 +1.05(+0.65%)
Mar 07, 2024 161.50 163.44 161.27 162.45 514,349 +1.80(+1.12%)
Mar 06, 2024 161.99 166.25 160.13 160.65 620,255 +3.34(+2.12%)
Mar 05, 2024 155.50 160.69 154.81 157.31 365,011 +1.21(+0.78%)
Mar 04, 2024 163.67 163.99 155.79 156.10 589,237 -7.59(-4.64%)
Mar 01, 2024 166.87 167.16 162.64 163.69 268,087 -2.48(-1.49%)
Feb 29, 2024 165.63 173.62 165.63 166.17 399,160 +1.36(+0.83%)
Feb 28, 2024 160.00 165.78 159.54 164.81 472,353 +2.41(+1.48%)
Feb 27, 2024 161.72 164.50 161.04 162.40 489,817 +1.84(+1.15%)
Feb 26, 2024 162.94 164.46 160.48 160.56 484,794 -3.13(-1.91%)
Feb 23, 2024 169.56 170.05 162.78 163.69 601,204 -6.58(-3.86%)
Feb 22, 2024 170.19 171.40 168.99 170.27 260,568 +0.08(+0.05%)
Feb 21, 2024 169.10 170.80 166.59 170.19 322,498 +0.05(+0.03%)
Feb 20, 2024 171.88 172.84 168.36 170.14 464,520 -3.63(-2.09%)
Feb 16, 2024 172.27 174.85 171.66 173.77 405,858 -0.10(-0.06%)
Feb 15, 2024 170.05 174.10 170.05 173.87 335,015 +3.98(+2.34%)
Feb 14, 2024 167.04 170.03 164.53 169.89 405,441 +5.55(+3.38%)
Feb 13, 2024 162.93 166.92 160.64 164.34 414,938 -4.63(-2.74%)
Feb 12, 2024 163.80 169.45 163.74 168.97 433,421 +6.25(+3.84%)
Feb 09, 2024 161.30 166.82 161.27 162.72 513,696 +1.84(+1.14%)
Feb 08, 2024 158.13 161.18 154.17 160.88 574,214 +3.26(+2.07%)
Feb 07, 2024 171.42 171.42 153.58 157.62 769,739 -13.47(-7.87%)
Feb 06, 2024 169.26 172.10 169.26 171.09 166,774 +1.34(+0.79%)
Feb 05, 2024 172.81 172.81 169.10 169.75 226,701 -5.10(-2.92%)
Feb 02, 2024 175.55 176.54 173.60 174.85 196,918 -1.75(-0.99%)
Feb 01, 2024 177.12 179.09 171.03 176.61 215,542 +0.78(+0.44%)
Jan 31, 2024 178.32 181.73 175.76 175.82 289,462 -2.43(-1.37%)
Jan 30, 2024 177.43 178.60 176.64 178.26 176,493 +0.21(+0.12%)
Jan 29, 2024 177.50 179.47 176.85 178.05 193,981 -0.66(-0.37%)
Jan 26, 2024 176.43 178.88 175.71 178.71 233,460 +3.86(+2.21%)
Jan 25, 2024 173.06 175.67 172.64 174.85 213,866 +4.68(+2.75%)
Jan 24, 2024 174.83 174.83 169.48 170.18 255,163 -1.55(-0.90%)
Jan 23, 2024 176.86 178.09 171.66 171.73 257,216 -2.81(-1.61%)
Jan 22, 2024 172.06 175.90 172.06 174.54 239,663 +3.84(+2.25%)
Jan 19, 2024 166.64 171.00 164.81 170.70 160,061 +5.08(+3.06%)
Jan 18, 2024 167.18 167.21 164.95 165.62 235,544 -0.17(-0.10%)
Jan 17, 2024 164.70 168.65 163.83 165.79 313,877 -1.79(-1.07%)
Jan 16, 2024 169.01 169.95 166.75 167.58 384,188 -2.41(-1.42%)
Jan 12, 2024 170.96 172.21 169.00 170.00 343,057 -0.22(-0.13%)
Jan 11, 2024 169.52 170.39 166.57 170.22 244,195 +1.28(+0.76%)
Jan 10, 2024 170.49 170.86 167.35 168.94 301,655 -1.52(-0.89%)
Jan 09, 2024 168.86 170.73 168.09 170.46 329,384 +0.17(+0.10%)
Jan 08, 2024 159.13 170.88 158.14 170.29 454,920 +11.87(+7.49%)
Jan 05, 2024 156.13 160.51 155.86 158.42 366,945 +1.59(+1.02%)
Jan 04, 2024 155.73 157.26 154.10 156.83 240,102 +1.76(+1.14%)
Jan 03, 2024 155.86 157.44 154.15 155.07 198,684 -3.45(-2.18%)
Jan 02, 2024 154.46 160.18 153.34 158.52 283,569 +3.43(+2.21%)
Dec 29, 2023 156.63 158.07 153.18 155.09 207,889 -2.10(-1.33%)
Dec 28, 2023 155.08 158.56 155.08 157.19 131,734 +1.57(+1.01%)
Dec 27, 2023 157.03 157.86 154.86 155.61 184,665 -1.02(-0.65%)
Dec 26, 2023 154.68 157.37 153.36 156.63 188,870 +1.32(+0.85%)
Dec 22, 2023 158.48 159.03 153.75 155.31 207,958 -2.36(-1.50%)
Dec 21, 2023 155.43 158.38 153.57 157.68 190,613 +3.61(+2.34%)
Dec 20, 2023 157.85 158.33 153.76 154.07 250,501 -3.78(-2.39%)
Dec 19, 2023 155.58 158.17 155.58 157.85 269,330 +3.01(+1.94%)
Dec 18, 2023 154.24 157.76 153.56 154.84 379,533 +1.85(+1.21%)
Dec 15, 2023 155.23 155.48 149.91 152.99 1,416,287 -3.22(-2.06%)
Dec 14, 2023 152.07 160.34 152.07 156.21 824,332 +6.37(+4.25%)
Dec 13, 2023 141.79 150.49 140.74 149.83 481,918 +7.43(+5.22%)
Dec 12, 2023 144.97 144.97 141.48 142.40 301,416 -2.43(-1.68%)
Dec 11, 2023 145.94 145.94 142.74 144.84 245,183 -2.22(-1.51%)
Dec 08, 2023 140.32 147.51 140.06 147.05 395,854 +6.17(+4.38%)
Dec 07, 2023 141.21 143.24 140.35 140.88 250,138 +0.59(+0.42%)
Dec 06, 2023 142.56 144.15 140.06 140.29 235,753 -0.50(-0.35%)
Dec 05, 2023 146.24 146.82 139.88 140.78 311,892 -6.50(-4.41%)
Dec 04, 2023 146.73 149.71 146.11 147.28 234,081 -0.26(-0.17%)
Dec 01, 2023 140.49 147.63 139.94 147.54 365,702 +7.11(+5.07%)
Nov 30, 2023 143.34 143.96 140.27 140.42 259,471 -2.70(-1.89%)
Nov 29, 2023 142.72 143.92 140.73 143.12 317,251 +1.74(+1.23%)
Nov 28, 2023 143.83 144.06 140.13 141.39 384,340 -3.19(-2.21%)
Nov 27, 2023 146.78 148.39 144.51 144.58 387,019 -3.71(-2.50%)
Nov 24, 2023 147.71 148.89 147.33 148.29 73,909 +0.44(+0.29%)
Nov 22, 2023 148.79 150.27 146.73 147.85 195,924 -0.20(-0.13%)
Nov 21, 2023 149.04 149.45 147.96 148.05 196,813 -1.51(-1.01%)
Nov 20, 2023 148.30 151.11 146.43 149.57 273,941 +1.27(+0.85%)
Nov 17, 2023 147.93 149.52 147.04 148.30 359,587 +2.53(+1.74%)
Nov 16, 2023 147.71 148.84 143.88 145.77 376,738 -2.13(-1.44%)
Nov 15, 2023 147.56 150.15 147.16 147.89 312,700 +0.50(+0.34%)
Nov 14, 2023 147.18 148.88 146.43 147.39 481,119 +5.20(+3.66%)
Nov 13, 2023 144.30 144.88 139.43 142.19 428,613 -2.60(-1.80%)
Nov 10, 2023 143.19 145.00 141.58 144.79 246,134 +2.08(+1.46%)
Nov 09, 2023 145.07 145.84 141.03 142.71 354,544 -1.79(-1.24%)
Nov 08, 2023 144.04 150.19 138.28 144.50 646,725 -3.98(-2.68%)
Nov 07, 2023 151.28 151.35 147.61 148.48 452,284 -2.29(-1.52%)
Nov 06, 2023 153.37 153.69 149.96 150.78 440,401 -2.98(-1.94%)
Nov 03, 2023 151.75 155.82 151.75 153.75 293,914 +5.75(+3.89%)
Nov 02, 2023 140.08 148.31 140.08 148.00 438,353 +10.32(+7.50%)
Nov 01, 2023 136.93 138.23 134.97 137.68 338,754 +0.35(+0.26%)
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%)
Aug 01, 2023 180.94 181.56 176.90 177.24 252,028 -4.41(-2.43%)
Jul 31, 2023 177.57 182.23 177.57 181.65 245,926 +4.19(+2.36%)
Jul 28, 2023 177.00 179.13 177.00 177.46 167,107 +2.07(+1.18%)
Jul 27, 2023 178.03 179.28 175.11 175.38 217,848 -1.46(-0.83%)
Jul 26, 2023 176.41 178.43 176.01 176.84 226,914 +0.72(+0.41%)
Jul 25, 2023 174.94 178.70 174.92 176.12 197,041 +0.35(+0.20%)
Jul 24, 2023 175.69 177.39 175.14 175.77 168,591 +0.34(+0.19%)
Jul 21, 2023 178.66 178.66 175.27 175.43 204,485 -3.03(-1.70%)
Jul 20, 2023 177.54 178.96 176.26 178.47 217,694 +1.37(+0.77%)
Jul 19, 2023 178.88 180.58 176.51 177.10 252,645 -0.98(-0.55%)
Jul 18, 2023 171.70 178.80 171.70 178.08 308,840 +6.94(+4.05%)
Jul 17, 2023 170.71 172.89 169.31 171.14 175,586 +0.89(+0.53%)
Jul 14, 2023 173.66 175.05 169.64 170.25 213,384 -3.39(-1.95%)
Jul 13, 2023 173.21 175.42 171.39 173.63 223,778 +1.48(+0.86%)
Jul 12, 2023 173.17 173.17 171.10 172.15 173,023 +1.82(+1.07%)
Jul 11, 2023 169.33 171.40 168.56 170.34 314,934 +2.56(+1.53%)
Jul 10, 2023 165.71 169.75 165.66 167.78 291,155 +2.07(+1.25%)
Jul 07, 2023 163.31 167.02 163.31 165.70 351,735 +2.73(+1.68%)
Jul 06, 2023 160.60 163.14 159.99 162.97 200,551 +0.34(+0.21%)
Jul 05, 2023 160.98 162.91 158.60 162.63 257,346 +0.05(+0.03%)
Jul 03, 2023 162.76 163.96 160.54 162.58 234,579 +0.55(+0.34%)
Jun 30, 2023 165.19 165.28 161.51 162.03 257,508 -2.55(-1.55%)
Jun 29, 2023 161.29 164.71 160.92 164.58 216,062 +3.08(+1.91%)
Jun 28, 2023 162.62 162.62 158.27 161.49 233,245 -1.83(-1.12%)
Jun 27, 2023 159.76 164.07 158.84 163.33 204,015 +3.30(+2.06%)
Jun 26, 2023 154.44 161.05 153.89 160.02 306,796 +6.15(+4.00%)
Jun 23, 2023 154.52 156.11 153.37 153.87 543,516 -1.63(-1.05%)
Jun 22, 2023 158.25 158.25 154.68 155.51 256,221 -2.70(-1.71%)
Jun 21, 2023 157.60 160.29 156.61 158.21 350,695 +0.15(+0.09%)
Jun 20, 2023 159.70 159.70 156.27 158.07 357,885 -2.48(-1.55%)
Jun 16, 2023 162.47 163.44 159.51 160.55 773,064 -1.82(-1.12%)
Jun 15, 2023 161.36 162.65 159.94 162.37 294,902 +2.18(+1.36%)
May 08, 2023 159.87 163.45 159.56 160.19 366,460 +1.69(+1.07%)
May 05, 2023 152.95 159.82 152.49 158.50 302,222 +7.40(+4.90%)
May 04, 2023 157.75 157.75 150.91 151.10 255,214 -8.31(-5.21%)
May 03, 2023 162.82 164.64 159.21 159.41 264,085 -2.24(-1.39%)
May 02, 2023 165.97 166.00 157.61 161.65 366,104 -5.84(-3.49%)
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.