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 )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 163.53 163.62 159.89 160.40 260,123 -2.52(-1.55%)
Jun 29, 2023 159.67 163.06 159.31 162.92 218,257 +3.05(+1.91%)
Jun 28, 2023 160.99 160.99 156.68 159.87 235,614 -1.82(-1.12%)
Jun 27, 2023 158.15 162.42 157.24 161.68 206,087 +3.27(+2.06%)
Jun 26, 2023 152.89 159.44 152.35 158.41 309,911 +6.09(+4.00%)
Jun 23, 2023 152.96 154.54 151.83 152.33 549,035 -1.62(-1.05%)
Jun 22, 2023 156.66 156.66 153.13 153.94 258,823 -2.68(-1.71%)
Jun 21, 2023 156.02 158.68 155.03 156.62 354,256 +0.14(+0.09%)
Jun 20, 2023 158.10 158.10 154.70 156.48 361,519 -2.46(-1.55%)
Jun 16, 2023 160.84 161.79 157.91 158.93 780,914 -1.80(-1.12%)
Jun 15, 2023 159.73 161.01 158.33 160.74 297,896 +2.16(+1.36%)
May 08, 2023 158.26 161.81 157.96 158.58 370,182 +1.67(+1.07%)
May 05, 2023 151.41 158.21 150.96 156.91 305,291 +7.33(+4.90%)
May 04, 2023 156.16 156.16 149.39 149.58 257,805 -8.22(-5.21%)
May 03, 2023 161.19 162.98 157.61 157.80 266,767 -2.22(-1.38%)
May 02, 2023 164.30 164.33 156.03 160.02 369,821 -5.78(-3.49%)
May 01, 2023 166.31 168.14 164.68 165.80 190,464 +0.11(+0.07%)
Apr 28, 2023 164.89 168.03 164.89 165.69 264,478 +0.65(+0.39%)
Apr 27, 2023 162.25 165.10 161.34 165.03 179,948 +3.23(+2.00%)
Apr 26, 2023 162.58 164.04 161.07 161.81 197,594 -1.00(-0.62%)
Apr 25, 2023 164.60 166.09 162.03 162.81 226,715 -3.45(-2.07%)
Apr 24, 2023 165.10 168.16 164.88 166.26 213,096 +1.28(+0.78%)
Apr 21, 2023 167.78 167.80 164.48 164.98 230,656 -2.80(-1.67%)
Apr 20, 2023 167.28 169.54 167.18 167.78 264,474 -0.68(-0.40%)
Apr 19, 2023 167.27 169.86 164.75 168.46 300,837 +0.53(+0.31%)
Apr 18, 2023 170.52 171.47 167.76 167.93 218,129 -2.05(-1.21%)
Apr 17, 2023 171.41 171.55 168.25 169.98 240,549 -0.55(-0.32%)
Apr 14, 2023 169.29 171.00 168.69 170.54 167,580 +1.29(+0.76%)
Apr 13, 2023 168.75 170.61 168.40 169.25 156,532 +2.11(+1.26%)
Apr 12, 2023 171.67 171.82 166.95 167.14 151,672 -2.37(-1.40%)
Apr 11, 2023 168.84 170.31 168.08 169.51 248,646 +1.27(+0.76%)
Apr 10, 2023 164.30 169.70 164.24 168.24 207,253 +3.02(+1.83%)
Apr 06, 2023 164.15 166.83 164.15 165.22 208,069 +0.20(+0.12%)
Apr 05, 2023 162.30 165.42 161.83 165.02 293,856 +2.12(+1.30%)
Apr 04, 2023 165.86 165.86 160.66 162.90 236,436 -2.19(-1.33%)
Apr 03, 2023 165.30 166.38 163.69 165.08 186,458 +0.15(+0.09%)
Mar 31, 2023 163.35 165.13 163.06 164.93 207,852 +2.46(+1.51%)
Mar 30, 2023 164.97 164.97 160.97 162.47 205,091 -0.38(-0.23%)
Mar 29, 2023 160.07 163.65 160.07 162.86 406,023 +4.25(+2.68%)
Mar 28, 2023 159.28 161.75 157.78 158.61 464,147 -2.15(-1.34%)
Mar 27, 2023 154.53 161.53 153.44 160.76 794,267 +7.66(+5.00%)
Mar 24, 2023 152.44 153.55 150.36 153.09 399,455 -0.44(-0.29%)
Mar 23, 2023 155.49 156.80 151.96 153.53 390,855 -0.70(-0.45%)
Mar 22, 2023 157.10 157.91 154.00 154.23 323,241 -1.71(-1.10%)
Mar 21, 2023 156.13 157.57 153.04 155.94 283,327 +2.35(+1.53%)
Mar 20, 2023 152.92 156.22 152.12 153.59 345,701 +1.52(+1.00%)
Mar 17, 2023 155.57 157.43 151.00 152.07 674,252 -4.66(-2.97%)
Mar 16, 2023 151.38 159.10 151.19 156.73 464,147 +3.47(+2.26%)
Mar 15, 2023 154.85 157.13 151.90 153.27 449,339 -4.85(-3.07%)
Mar 14, 2023 161.63 165.47 156.77 158.12 569,178 -0.69(-0.43%)
Mar 13, 2023 157.80 163.42 156.85 158.81 824,061 +0.52(+0.33%)
Mar 10, 2023 154.65 160.59 151.49 158.28 946,410 +3.05(+1.96%)
Mar 09, 2023 163.60 164.40 154.77 155.23 683,121 -8.88(-5.41%)
Mar 08, 2023 166.77 167.97 162.81 164.11 674,808 -2.60(-1.56%)
Mar 07, 2023 171.56 173.06 166.56 166.71 570,900 -4.65(-2.71%)
Mar 06, 2023 175.23 177.22 170.88 171.36 566,967 -3.41(-1.95%)
Mar 03, 2023 176.16 176.90 173.02 174.77 484,451 -0.79(-0.45%)
Mar 02, 2023 176.66 176.80 172.98 175.56 391,519 -2.32(-1.30%)
Mar 01, 2023 176.72 178.32 172.86 177.88 517,361 +0.31(+0.17%)
Feb 28, 2023 176.47 180.54 171.96 177.58 940,156 -6.11(-3.33%)
Feb 27, 2023 182.90 184.23 177.98 183.69 908,465 +0.90(+0.49%)
Feb 24, 2023 185.48 186.41 181.50 182.79 461,703 -5.22(-2.78%)
Feb 23, 2023 187.04 189.30 185.84 188.02 158,277 +0.85(+0.45%)
Feb 22, 2023 185.37 187.88 184.66 187.17 257,411 +1.12(+0.60%)
Feb 21, 2023 189.35 189.91 185.53 186.05 222,021 -5.15(-2.69%)
Feb 17, 2023 190.84 191.84 188.13 191.20 353,183 +0.60(+0.32%)
Feb 16, 2023 189.44 192.33 189.15 190.60 185,610 -2.52(-1.31%)
Feb 15, 2023 189.27 193.21 188.32 193.12 273,957 +4.10(+2.17%)
Feb 14, 2023 187.67 189.56 186.29 189.02 200,679 +0.42(+0.22%)
Feb 13, 2023 187.22 189.28 185.31 188.60 269,171 +1.62(+0.86%)
Feb 10, 2023 187.24 188.67 185.69 186.99 258,917 -2.14(-1.13%)
Feb 09, 2023 193.27 193.27 187.43 189.13 263,749 -1.69(-0.89%)
Feb 08, 2023 191.67 193.63 190.12 190.82 316,426 -0.85(-0.45%)
Feb 07, 2023 196.04 197.15 185.45 191.67 542,116 -5.31(-2.70%)
Feb 06, 2023 197.73 199.59 196.15 196.98 259,651 -1.68(-0.85%)
Feb 03, 2023 200.29 203.51 197.37 198.66 483,082 -3.20(-1.58%)
Feb 02, 2023 201.07 206.62 199.56 201.86 416,430 +1.78(+0.89%)
Feb 01, 2023 193.31 200.62 192.16 200.08 346,977 +5.79(+2.98%)
Jan 31, 2023 191.37 194.40 188.27 194.29 502,918 +3.12(+1.63%)
Jan 30, 2023 192.66 193.38 186.92 191.17 420,612 -2.72(-1.40%)
Jan 27, 2023 189.61 194.28 187.55 193.89 461,812 +7.69(+4.13%)
Jan 26, 2023 182.96 186.22 182.96 186.20 276,054 +4.06(+2.23%)
Jan 25, 2023 177.23 185.28 176.98 182.13 436,008 +4.92(+2.78%)
Jan 24, 2023 177.85 179.24 176.40 177.21 240,747 -0.60(-0.34%)
Jan 23, 2023 176.01 177.95 175.18 177.81 265,070 +1.41(+0.80%)
Jan 20, 2023 173.06 176.49 172.29 176.40 213,923 +3.46(+2.00%)
Jan 19, 2023 172.20 173.99 171.19 172.93 181,887 -1.24(-0.71%)
Jan 18, 2023 174.00 175.99 172.44 174.18 248,749 +0.13(+0.08%)
Jan 17, 2023 175.29 176.51 173.15 174.04 197,043 -0.63(-0.36%)
Jan 13, 2023 172.83 175.56 171.93 174.67 144,417 +0.92(+0.53%)
Jan 12, 2023 175.74 176.10 172.73 173.75 237,346 -1.95(-1.11%)
Jan 11, 2023 175.53 176.75 173.93 175.69 262,852 +1.14(+0.65%)
Jan 10, 2023 173.16 175.49 172.75 174.55 224,144 +1.13(+0.65%)
Jan 09, 2023 174.31 175.40 172.73 173.43 220,227 -1.15(-0.66%)
Jan 06, 2023 172.72 175.36 170.47 174.57 201,324 +4.01(+2.35%)
Jan 05, 2023 169.48 171.43 167.40 170.56 186,570 +0.70(+0.41%)
Jan 04, 2023 166.27 170.07 165.61 169.86 278,499 +4.53(+2.74%)
Jan 03, 2023 167.20 168.75 165.26 165.32 283,547 -0.75(-0.45%)
Dec 30, 2022 166.24 166.27 163.16 166.07 204,690 -1.43(-0.85%)
Dec 29, 2022 165.09 168.88 163.73 167.50 167,593 +3.04(+1.85%)
Dec 28, 2022 167.95 168.84 164.45 164.46 204,728 -3.25(-1.93%)
Dec 27, 2022 166.95 167.80 165.15 167.70 270,946 +0.75(+0.45%)
Dec 23, 2022 164.80 167.44 164.80 166.95 225,647 +2.17(+1.32%)
Dec 22, 2022 164.75 165.44 162.83 164.78 373,983 -2.09(-1.25%)
Dec 21, 2022 163.90 167.04 162.89 166.87 416,585 +3.58(+2.19%)
Dec 20, 2022 161.23 164.29 159.99 163.29 399,797 +2.00(+1.24%)
Dec 19, 2022 167.57 167.83 159.04 161.29 416,087 -7.39(-4.38%)
Dec 16, 2022 164.42 169.10 164.00 168.68 1,202,676 +3.03(+1.83%)
Dec 15, 2022 169.84 170.36 165.35 165.65 339,744 -6.59(-3.83%)
Dec 14, 2022 169.53 173.34 168.93 172.25 437,120 +1.31(+0.77%)
Dec 13, 2022 179.88 180.95 170.44 170.93 481,227 -3.93(-2.25%)
Dec 12, 2022 172.66 175.06 171.10 174.87 357,519 +2.21(+1.28%)
Dec 09, 2022 171.09 174.91 171.09 172.66 380,125 +0.06(+0.03%)
Dec 08, 2022 172.13 174.85 171.52 172.60 429,002 +0.03(+0.02%)
Dec 07, 2022 169.24 172.97 168.62 172.57 439,290 +2.05(+1.20%)
Dec 06, 2022 171.83 175.66 169.12 170.52 602,629 -1.58(-0.92%)
Dec 05, 2022 172.34 173.59 170.69 172.10 522,692 -1.80(-1.04%)
Dec 02, 2022 173.47 175.06 172.73 173.90 403,782 -0.87(-0.50%)
Dec 01, 2022 179.33 179.33 172.89 174.77 935,100 -5.09(-2.83%)
Nov 30, 2022 176.71 181.62 174.12 179.86 7,723,415 +1.85(+1.04%)
Nov 29, 2022 175.84 179.26 175.58 178.01 2,375,135 +12.32(+7.43%)
Nov 28, 2022 164.36 166.22 164.31 165.69 382,673 -0.49(-0.30%)
Nov 25, 2022 164.22 167.70 164.22 166.19 118,611 +0.96(+0.58%)
Nov 23, 2022 163.94 166.23 163.94 165.23 191,319 +1.04(+0.64%)
Nov 22, 2022 161.02 164.52 160.85 164.18 315,236 +3.34(+2.08%)
Nov 21, 2022 162.85 163.78 160.76 160.84 372,647 -1.36(-0.84%)
Nov 18, 2022 164.12 164.47 161.01 162.20 281,642 +0.45(+0.28%)
Nov 17, 2022 158.32 163.92 158.32 161.75 420,382 +1.34(+0.83%)
Nov 16, 2022 161.23 162.63 158.67 160.42 579,536 -1.43(-0.88%)
Nov 15, 2022 162.78 165.18 161.14 161.85 471,308 +2.22(+1.39%)
Nov 14, 2022 159.85 162.75 158.74 159.63 486,467 +0.01(+0.01%)
Nov 11, 2022 154.51 160.66 154.24 159.62 647,424 +6.11(+3.98%)
Nov 10, 2022 154.41 155.09 152.22 153.51 332,655 +4.39(+2.94%)
Nov 09, 2022 153.40 153.72 147.43 149.12 617,561 -7.98(-5.08%)
Nov 08, 2022 150.12 158.16 148.52 157.11 919,651 +11.68(+8.03%)
Nov 07, 2022 147.65 148.80 143.15 145.43 943,815 -0.47(-0.32%)
Nov 04, 2022 156.55 156.55 142.88 145.89 1,166,280 -8.36(-5.42%)
Nov 03, 2022 158.13 158.35 153.03 154.25 614,180 -6.00(-3.75%)
Nov 02, 2022 163.45 164.19 158.93 160.26 600,544 -5.21(-3.15%)
Nov 01, 2022 163.74 168.31 162.75 165.47 455,880 +4.75(+2.95%)
Oct 31, 2022 169.28 169.74 158.48 160.72 1,019,554 -9.08(-5.35%)
Oct 28, 2022 168.00 171.03 166.55 169.80 637,757 +2.33(+1.39%)
Oct 27, 2022 174.69 175.50 167.42 167.47 592,987 -6.59(-3.78%)
Oct 26, 2022 179.36 180.95 173.33 174.06 513,612 -5.31(-2.96%)
Oct 25, 2022 174.79 179.72 174.79 179.37 435,743 +4.91(+2.81%)
Oct 24, 2022 173.63 174.92 171.97 174.46 299,490 +1.66(+0.96%)
Oct 21, 2022 171.81 173.33 170.41 172.80 226,352 +2.19(+1.29%)
Oct 20, 2022 171.14 173.60 169.41 170.61 336,433 -1.05(-0.61%)
Oct 19, 2022 173.54 176.16 169.56 171.66 346,745 -1.86(-1.07%)
Oct 18, 2022 169.53 173.84 168.06 173.52 528,447 +7.06(+4.24%)
Oct 17, 2022 163.68 166.90 163.23 166.46 400,563 +4.90(+3.03%)
Oct 14, 2022 165.87 167.19 161.22 161.56 328,392 -3.00(-1.82%)
Oct 13, 2022 157.80 165.13 155.76 164.56 447,103 +6.16(+3.89%)
Oct 12, 2022 160.18 161.20 158.36 158.41 360,601 -2.11(-1.32%)
Oct 11, 2022 160.45 163.89 159.04 160.52 361,945 -1.16(-0.72%)
Oct 10, 2022 163.31 164.66 161.54 161.68 397,741 -1.00(-0.61%)
Oct 07, 2022 163.58 164.49 161.14 162.68 432,691 -2.64(-1.59%)
Oct 06, 2022 167.30 168.59 165.03 165.31 314,092 -2.05(-1.22%)
Oct 05, 2022 166.04 168.97 164.77 167.36 316,607 -0.28(-0.17%)
Oct 04, 2022 163.33 167.72 163.15 167.64 397,832 +5.57(+3.44%)
Oct 03, 2022 157.46 162.55 156.37 162.07 484,784 +5.53(+3.53%)
Sep 30, 2022 156.20 158.92 155.65 156.54 345,755 +0.11(+0.07%)
Sep 29, 2022 158.83 158.83 154.21 156.43 193,837 -3.48(-2.18%)
Sep 28, 2022 158.69 161.35 157.99 159.91 276,404 +1.84(+1.16%)
Sep 27, 2022 161.53 162.18 157.00 158.07 234,770 -1.46(-0.92%)
Sep 26, 2022 163.85 164.95 159.44 159.54 382,327 -5.48(-3.32%)
Sep 23, 2022 166.26 166.48 161.22 165.01 295,079 -3.41(-2.02%)
Sep 22, 2022 176.11 177.21 167.97 168.42 454,387 -7.83(-4.44%)
Sep 21, 2022 179.20 181.30 176.25 176.25 232,347 -3.22(-1.79%)
Sep 20, 2022 179.87 180.98 178.21 179.47 310,977 -0.63(-0.35%)
Sep 19, 2022 177.94 180.35 176.98 180.10 238,596 +1.03(+0.58%)
Sep 16, 2022 177.85 179.54 176.13 179.07 749,265 -1.56(-0.86%)
Sep 15, 2022 178.69 182.14 178.69 180.63 248,578 +1.22(+0.68%)
Sep 14, 2022 182.32 182.55 175.71 179.41 303,510 -1.86(-1.02%)
Sep 13, 2022 183.28 185.31 180.79 181.26 283,936 -4.94(-2.65%)
Sep 12, 2022 184.51 187.77 184.45 186.20 307,440 +2.90(+1.58%)
Sep 09, 2022 179.29 184.60 179.28 183.30 275,558 +4.88(+2.73%)
Sep 08, 2022 176.12 179.21 175.67 178.42 270,638 +1.90(+1.08%)
Sep 07, 2022 177.06 177.84 175.55 176.52 207,150 -0.22(-0.12%)
Sep 06, 2022 182.24 182.77 175.08 176.73 284,204 -2.76(-1.54%)
Sep 02, 2022 180.93 182.39 178.58 179.49 205,047 +0.42(+0.24%)
Sep 01, 2022 179.15 179.52 176.48 179.07 238,130 -0.43(-0.24%)
Aug 31, 2022 178.38 181.04 177.58 179.50 245,989 +0.93(+0.52%)
Aug 30, 2022 181.90 182.39 177.45 178.57 282,776 -2.72(-1.50%)
Aug 29, 2022 178.36 182.95 176.51 181.29 357,477 +1.29(+0.72%)
Aug 26, 2022 182.80 182.88 179.94 180.00 209,348 -2.87(-1.57%)
Aug 25, 2022 181.76 184.04 181.23 182.87 190,860 +2.33(+1.29%)
Aug 24, 2022 180.42 182.01 180.42 180.54 221,708 -1.08(-0.59%)
Aug 23, 2022 181.96 182.84 181.42 181.62 274,909 -0.46(-0.25%)
Aug 22, 2022 184.33 185.07 181.78 182.08 243,633 -3.67(-1.97%)
Aug 19, 2022 185.82 187.50 185.03 185.75 226,281 -2.21(-1.18%)
Aug 18, 2022 188.77 188.99 186.60 187.96 219,918 -0.04(-0.02%)
Aug 17, 2022 187.88 189.45 186.71 188.00 304,802 -1.67(-0.88%)
Aug 16, 2022 187.65 191.15 186.77 189.67 327,055 +2.72(+1.46%)
Aug 15, 2022 188.58 188.58 184.18 186.95 537,305 -2.39(-1.26%)
Aug 12, 2022 189.51 190.65 188.73 189.34 331,539 -0.17(-0.09%)
Aug 11, 2022 186.92 191.98 185.81 189.51 446,729 +3.74(+2.01%)
Aug 10, 2022 184.13 187.63 184.10 185.77 225,218 +2.49(+1.36%)
Aug 09, 2022 182.31 183.96 180.72 183.28 290,363 +0.38(+0.21%)
Aug 08, 2022 181.82 183.49 181.19 182.90 282,526 +1.69(+0.93%)
Aug 05, 2022 180.24 182.17 178.96 181.21 371,876 -1.12(-0.61%)
Aug 04, 2022 179.31 184.19 177.02 182.33 387,839 +4.47(+2.52%)
Aug 03, 2022 175.93 179.15 175.58 177.86 452,041 +2.76(+1.58%)
Aug 02, 2022 176.04 176.27 173.90 175.09 207,408 -1.00(-0.57%)
Aug 01, 2022 175.92 176.97 173.26 176.09 289,697 +0.17(+0.10%)
Jul 29, 2022 180.06 180.29 175.11 175.92 419,443 -4.12(-2.29%)
Jul 28, 2022 174.30 181.12 173.05 180.04 353,036 +7.02(+4.06%)
Jul 27, 2022 169.81 173.91 169.52 173.02 213,962 +2.92(+1.72%)
Jul 26, 2022 170.66 172.21 169.83 170.09 149,395 -2.00(-1.16%)
Jul 25, 2022 171.06 172.91 170.50 172.09 209,835 +1.50(+0.88%)
Jul 22, 2022 170.93 172.62 169.12 170.59 238,720 -0.22(-0.13%)
Jul 21, 2022 168.18 170.81 167.50 170.81 254,745 +2.24(+1.33%)
Jul 20, 2022 165.18 169.32 163.27 168.56 329,136 +4.40(+2.68%)
Jul 19, 2022 160.78 166.80 160.78 164.16 394,271 +5.00(+3.14%)
Jul 18, 2022 159.05 160.87 158.76 159.17 279,090 +0.49(+0.31%)
Jul 15, 2022 154.94 158.93 154.94 158.68 265,885 +5.64(+3.69%)
Jul 14, 2022 154.01 155.27 152.68 153.04 297,149 -3.35(-2.14%)
Jul 13, 2022 156.15 157.72 153.83 156.40 309,563 -0.42(-0.27%)
Jul 12, 2022 154.15 158.99 154.15 156.81 278,958 +1.77(+1.14%)
Jul 11, 2022 155.61 157.41 153.92 155.04 263,286 -0.91(-0.58%)
Jul 08, 2022 156.81 157.89 154.42 155.95 264,296 -0.70(-0.45%)
Jul 07, 2022 154.05 157.80 154.05 156.65 428,283 +4.16(+2.73%)
Jul 06, 2022 154.10 154.81 149.42 152.48 301,987 -1.22(-0.80%)
Jul 05, 2022 154.43 154.43 150.08 153.71 421,865 -3.69(-2.34%)
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.