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:

Nexstar Media Group Inc (NQ: NXST )

199.95 -4.40 (-2.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 199.84 204.76 197.67 204.35 438,176 +8.11(+4.13%)
Jan 26, 2023 192.83 196.27 192.83 196.24 261,925 +4.28(+2.23%)
Jan 25, 2023 186.79 195.27 186.53 191.96 413,693 +5.19(+2.78%)
Jan 24, 2023 187.44 188.91 185.92 186.77 228,426 -0.63(-0.34%)
Jan 23, 2023 185.51 187.55 184.63 187.40 251,504 +1.49(+0.80%)
Jan 20, 2023 182.39 186.01 181.58 185.91 202,974 +3.65(+2.00%)
Jan 19, 2023 181.49 183.38 180.42 182.26 172,578 -1.31(-0.71%)
Jan 18, 2023 183.39 185.48 181.74 183.57 236,018 +0.14(+0.08%)
Jan 17, 2023 184.75 186.03 182.49 183.43 186,958 -0.66(-0.36%)
Jan 13, 2023 182.15 185.03 181.20 184.09 137,026 +0.97(+0.53%)
Jan 12, 2023 185.22 185.60 182.04 183.12 225,199 -2.05(-1.11%)
Jan 11, 2023 185.00 186.28 183.31 185.17 249,399 +1.20(+0.65%)
Jan 10, 2023 182.50 184.96 182.07 183.97 212,672 +1.19(+0.65%)
Jan 09, 2023 183.71 184.86 182.05 182.78 208,956 -1.21(-0.66%)
Jan 06, 2023 182.04 184.82 179.66 183.99 191,020 +4.23(+2.35%)
Jan 05, 2023 178.62 180.68 176.43 179.76 177,021 +0.74(+0.41%)
Jan 04, 2023 175.24 179.24 174.54 179.02 264,245 +4.78(+2.74%)
Jan 03, 2023 176.22 177.85 174.18 174.24 269,035 -0.79(-0.45%)
Dec 30, 2022 175.21 175.24 171.96 175.03 194,214 -1.51(-0.86%)
Dec 29, 2022 174.00 177.99 172.56 176.54 159,016 +3.21(+1.85%)
Dec 28, 2022 177.01 177.95 173.32 173.33 194,250 -3.42(-1.93%)
Dec 27, 2022 175.96 176.85 174.06 176.75 257,079 +0.79(+0.45%)
Dec 23, 2022 173.69 176.47 173.69 175.96 214,098 +2.29(+1.32%)
Dec 22, 2022 173.64 174.36 171.61 173.67 354,842 -2.20(-1.25%)
Dec 21, 2022 172.74 176.05 171.68 175.87 395,264 +3.77(+2.19%)
Dec 20, 2022 169.93 173.15 168.62 172.10 379,335 +2.11(+1.24%)
Dec 19, 2022 176.61 176.88 167.62 169.99 394,791 -7.79(-4.38%)
Dec 16, 2022 173.29 178.22 172.85 177.78 1,141,121 +3.19(+1.83%)
Dec 15, 2022 179.00 179.55 174.27 174.59 322,356 -6.95(-3.83%)
Dec 14, 2022 178.67 182.69 178.04 181.54 414,748 +1.38(+0.77%)
Dec 13, 2022 189.58 190.71 179.63 180.16 456,597 -4.15(-2.25%)
Dec 12, 2022 181.97 184.50 180.34 184.30 339,221 +2.33(+1.28%)
Dec 09, 2022 180.32 184.35 180.32 181.97 360,670 +0.06(+0.03%)
Dec 08, 2022 181.42 184.28 180.78 181.91 407,045 +0.03(+0.02%)
Dec 07, 2022 178.37 182.29 177.72 181.88 416,807 +2.16(+1.20%)
Dec 06, 2022 181.10 185.13 178.24 179.72 571,786 -1.66(-0.92%)
Dec 05, 2022 181.64 182.95 179.90 181.38 495,940 -1.90(-1.04%)
Dec 02, 2022 182.83 184.50 182.04 183.28 383,116 -0.92(-0.50%)
Dec 01, 2022 189.00 189.00 182.22 184.20 887,240 -5.36(-2.83%)
Nov 30, 2022 186.24 191.42 183.51 189.56 7,328,115 +1.95(+1.04%)
Nov 29, 2022 185.32 188.93 185.06 187.61 2,253,571 +12.98(+7.43%)
Nov 28, 2022 173.23 175.19 173.17 174.63 363,087 -0.52(-0.30%)
Nov 25, 2022 173.08 176.75 173.08 175.15 112,541 +1.01(+0.58%)
Nov 23, 2022 172.78 175.20 172.78 174.14 181,527 +1.10(+0.64%)
Nov 22, 2022 169.71 173.39 169.53 173.04 299,102 +3.52(+2.08%)
Nov 21, 2022 171.64 172.62 169.43 169.52 353,575 -1.43(-0.84%)
Nov 18, 2022 172.97 173.34 169.70 170.95 267,227 +0.47(+0.28%)
Nov 17, 2022 166.86 172.76 166.86 170.48 398,866 +1.41(+0.83%)
Nov 16, 2022 169.93 171.40 167.23 169.07 549,875 -1.51(-0.89%)
Nov 15, 2022 171.56 174.09 169.83 170.58 447,186 +2.34(+1.39%)
Nov 14, 2022 168.47 171.53 167.31 168.24 461,569 +0.01(+0.01%)
Nov 11, 2022 162.84 169.32 162.56 168.23 614,288 +6.44(+3.98%)
Nov 10, 2022 162.75 163.45 160.43 161.79 315,629 +4.62(+2.94%)
Nov 09, 2022 161.68 162.02 155.39 157.17 585,953 -8.41(-5.08%)
Nov 08, 2022 158.21 166.69 156.53 165.58 872,581 +12.31(+8.03%)
Nov 07, 2022 155.61 156.83 150.87 153.27 895,508 -0.49(-0.32%)
Nov 04, 2022 165.00 165.00 150.59 153.76 1,106,588 -8.81(-5.42%)
Nov 03, 2022 166.66 166.90 161.28 162.57 582,745 -6.33(-3.75%)
Nov 02, 2022 172.26 173.05 167.50 168.90 569,806 -5.49(-3.15%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.