Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

168.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 161.87 161.87 157.38 158.45 228,301 -4.64(-2.85%)
Apr 29, 2024 158.39 164.03 158.38 163.09 227,557 +5.77(+3.67%)
Apr 26, 2024 159.18 160.37 156.83 157.32 253,416 -2.04(-1.28%)
Apr 25, 2024 160.09 161.02 158.61 159.36 183,563 -3.10(-1.91%)
Apr 24, 2024 161.32 162.91 161.19 162.46 212,973 +0.99(+0.61%)
Apr 23, 2024 159.03 162.80 159.03 161.47 267,892 +2.08(+1.30%)
Apr 22, 2024 164.33 164.33 159.11 159.39 351,669 -4.20(-2.57%)
Apr 19, 2024 160.64 163.85 158.39 163.59 190,110 +3.26(+2.03%)
Apr 18, 2024 158.38 162.32 158.07 160.33 218,496 +3.06(+1.95%)
Apr 17, 2024 158.92 159.77 156.91 157.27 212,577 -0.18(-0.11%)
Apr 16, 2024 158.03 158.62 155.31 157.45 199,550 -0.81(-0.51%)
Apr 15, 2024 158.89 161.15 157.59 158.26 271,824 +0.09(+0.06%)
Apr 12, 2024 160.56 161.11 157.86 158.17 257,772 -3.35(-2.07%)
Apr 11, 2024 161.31 163.25 160.32 161.52 232,970 +0.21(+0.13%)
Apr 10, 2024 164.53 164.53 159.17 161.31 271,159 -6.06(-3.62%)
Apr 09, 2024 164.20 167.57 163.10 167.37 206,760 +3.21(+1.95%)
Apr 08, 2024 166.20 167.81 163.83 164.16 198,172 -1.61(-0.97%)
Apr 05, 2024 166.19 167.62 165.12 165.78 198,880 -0.79(-0.47%)
Apr 04, 2024 169.62 171.53 166.36 166.57 161,232 -1.60(-0.95%)
Apr 03, 2024 166.71 168.64 164.93 168.17 200,277 +1.88(+1.13%)
Apr 02, 2024 167.49 169.21 165.27 166.29 209,595 -2.13(-1.26%)
Apr 01, 2024 171.25 171.25 166.22 168.42 233,253 -2.14(-1.25%)
Mar 28, 2024 170.16 171.60 169.67 170.56 168,107 +0.40(+0.23%)
Mar 27, 2024 168.29 170.50 168.02 170.16 223,313 +3.12(+1.87%)
Mar 26, 2024 166.70 167.66 165.56 167.04 200,562 +1.56(+0.95%)
Mar 25, 2024 164.36 166.85 164.36 165.48 204,015 +2.38(+1.46%)
Mar 22, 2024 165.82 165.94 161.59 163.10 302,650 -2.72(-1.64%)
Mar 21, 2024 166.31 166.94 163.01 165.83 302,336 +0.68(+0.41%)
Mar 20, 2024 162.36 165.73 160.32 165.14 330,971 +2.74(+1.69%)
Mar 19, 2024 157.56 163.50 157.56 162.40 377,632 +4.55(+2.89%)
Mar 18, 2024 160.37 160.84 156.16 157.85 507,191 -3.97(-2.45%)
Mar 15, 2024 164.61 166.96 161.43 161.82 2,669,056 -3.03(-1.84%)
Mar 14, 2024 167.25 167.25 162.27 164.85 336,738 -2.80(-1.67%)
Mar 13, 2024 163.69 168.19 163.69 167.65 420,733 +3.94(+2.41%)
Mar 12, 2024 164.44 164.87 162.79 163.71 314,425 -0.46(-0.28%)
Mar 11, 2024 160.54 165.55 160.54 164.16 407,778 +2.31(+1.43%)
Mar 08, 2024 161.22 163.68 160.23 161.86 366,935 +1.04(+0.65%)
Mar 07, 2024 159.88 161.80 159.65 160.82 519,572 +1.78(+1.12%)
Mar 06, 2024 160.36 164.58 158.52 159.03 626,553 +3.31(+2.12%)
Mar 05, 2024 153.94 159.07 153.26 155.73 368,717 +1.20(+0.78%)
Mar 04, 2024 162.03 162.34 154.22 154.53 595,220 -7.51(-4.64%)
Mar 01, 2024 165.19 165.48 161.00 162.04 270,809 -2.46(-1.49%)
Feb 29, 2024 163.97 171.88 163.97 164.50 403,213 +1.35(+0.83%)
Feb 28, 2024 158.39 164.11 157.94 163.15 477,149 +2.39(+1.48%)
Feb 27, 2024 160.09 162.85 159.43 160.77 494,791 +1.82(+1.15%)
Feb 26, 2024 161.30 162.81 158.87 158.95 489,717 -3.10(-1.91%)
Feb 23, 2024 167.85 168.34 161.14 162.04 607,309 -6.51(-3.86%)
Feb 22, 2024 168.48 169.67 167.29 168.56 263,214 +0.08(+0.05%)
Feb 21, 2024 167.40 169.08 164.91 168.48 325,772 +0.05(+0.03%)
Feb 20, 2024 170.15 171.10 166.67 168.43 469,237 -3.59(-2.09%)
Feb 16, 2024 170.54 173.10 169.93 172.02 409,979 -0.10(-0.06%)
Feb 15, 2024 168.34 172.35 168.34 172.12 338,417 +3.94(+2.34%)
Feb 14, 2024 165.36 168.32 162.88 168.18 409,558 +5.49(+3.38%)
Feb 13, 2024 161.29 165.24 159.03 162.69 419,151 -4.58(-2.74%)
Feb 12, 2024 162.15 167.75 162.09 167.27 437,822 +6.19(+3.84%)
Feb 09, 2024 159.68 165.14 159.65 161.08 518,912 +1.82(+1.14%)
Feb 08, 2024 156.54 159.56 152.62 159.26 580,045 +3.23(+2.07%)
Feb 07, 2024 169.70 169.70 152.04 156.03 777,556 -13.33(-7.87%)
Feb 06, 2024 167.56 170.37 167.56 169.37 168,467 +1.32(+0.79%)
Feb 05, 2024 171.07 171.08 167.40 168.04 229,004 -5.05(-2.92%)
Feb 02, 2024 173.78 174.77 171.85 173.10 198,918 -1.73(-0.99%)
Feb 01, 2024 175.34 177.29 169.31 174.83 217,731 +0.77(+0.44%)
Jan 31, 2024 176.53 179.91 174.00 174.06 292,402 -2.41(-1.37%)
Jan 30, 2024 175.64 176.81 174.86 176.47 178,285 +0.21(+0.12%)
Jan 29, 2024 175.71 177.66 175.08 176.26 195,951 -0.66(-0.37%)
Jan 26, 2024 174.66 177.08 173.94 176.92 235,831 +3.82(+2.21%)
Jan 25, 2024 171.32 173.90 170.90 173.10 216,038 +4.63(+2.75%)
Jan 24, 2024 173.07 173.07 167.78 168.47 257,755 -1.54(-0.90%)
Jan 23, 2024 175.09 176.30 169.93 170.00 259,828 -2.78(-1.61%)
Jan 22, 2024 170.33 174.14 170.33 172.78 242,097 +3.80(+2.25%)
Jan 19, 2024 164.97 169.28 163.16 168.98 161,687 +5.03(+3.06%)
Jan 18, 2024 165.50 165.53 163.29 163.96 237,936 -0.17(-0.10%)
Jan 17, 2024 163.05 166.96 162.19 164.13 317,065 -1.77(-1.07%)
Jan 16, 2024 167.31 168.24 165.08 165.90 388,090 -2.39(-1.42%)
Jan 12, 2024 169.24 170.48 167.30 168.29 346,541 -0.22(-0.13%)
Jan 11, 2024 167.82 168.68 164.90 168.50 246,675 +1.26(+0.76%)
Jan 10, 2024 168.78 169.14 165.66 167.24 304,718 -1.51(-0.89%)
Jan 09, 2024 167.16 169.01 166.40 168.75 332,729 +0.17(+0.10%)
Jan 08, 2024 157.53 169.16 156.56 168.58 459,540 +11.75(+7.49%)
Jan 05, 2024 154.56 158.90 154.30 156.83 370,672 +1.58(+1.02%)
Jan 04, 2024 154.16 155.68 152.55 155.25 242,540 +1.74(+1.14%)
Jan 03, 2024 154.29 155.86 152.60 153.51 200,702 -3.42(-2.18%)
Jan 02, 2024 152.91 158.57 151.79 156.93 286,448 +3.40(+2.21%)
Dec 29, 2023 155.06 156.49 151.64 153.53 210,000 -2.08(-1.33%)
Dec 28, 2023 153.52 156.96 153.52 155.60 133,072 +1.56(+1.01%)
Dec 27, 2023 155.45 156.27 153.30 154.05 186,541 -1.01(-0.65%)
Dec 26, 2023 153.13 155.79 151.81 155.06 190,788 +1.30(+0.85%)
Dec 22, 2023 156.89 157.43 152.21 153.75 210,069 -2.34(-1.50%)
Dec 21, 2023 153.87 156.79 152.03 156.09 192,548 +3.57(+2.34%)
Dec 20, 2023 156.26 156.74 152.22 152.52 253,045 -3.74(-2.39%)
Dec 19, 2023 154.02 156.58 154.02 156.26 272,065 +2.98(+1.94%)
Dec 18, 2023 152.69 156.17 152.01 153.28 383,387 +1.83(+1.21%)
Dec 15, 2023 153.66 153.92 148.41 151.45 1,430,669 -3.18(-2.06%)
Dec 14, 2023 150.54 158.73 150.54 154.63 832,703 +6.31(+4.25%)
Dec 13, 2023 140.36 148.97 139.33 148.33 486,812 +7.35(+5.22%)
Dec 12, 2023 143.51 143.51 140.06 140.97 304,477 -2.41(-1.68%)
Dec 11, 2023 144.48 144.48 141.31 143.38 247,673 -2.19(-1.51%)
Dec 08, 2023 138.91 146.03 138.65 145.57 399,874 +6.11(+4.38%)
Dec 07, 2023 139.79 141.80 138.94 139.46 252,678 +0.59(+0.42%)
Dec 06, 2023 141.13 142.71 138.65 138.88 238,148 -0.49(-0.35%)
Dec 05, 2023 144.77 145.34 138.47 139.37 315,059 -6.44(-4.41%)
Dec 04, 2023 145.25 148.20 144.65 145.80 236,458 -0.25(-0.17%)
Dec 01, 2023 139.08 146.14 138.54 146.06 369,416 +7.04(+5.07%)
Nov 30, 2023 141.90 142.51 138.86 139.01 262,106 -2.67(-1.89%)
Nov 29, 2023 141.28 142.47 139.32 141.69 320,473 +1.72(+1.23%)
Nov 28, 2023 142.38 142.62 138.72 139.97 388,243 -3.16(-2.21%)
Nov 27, 2023 145.30 146.90 143.06 143.13 390,949 -3.67(-2.50%)
Nov 24, 2023 146.22 147.40 145.85 146.80 74,659 +0.43(+0.29%)
Nov 22, 2023 147.30 148.76 145.25 146.37 197,914 -0.20(-0.13%)
Nov 21, 2023 147.54 147.94 146.48 146.56 198,812 -1.50(-1.01%)
Nov 20, 2023 146.81 149.59 144.96 148.06 276,722 +1.25(+0.85%)
Nov 17, 2023 146.45 148.01 145.56 146.81 363,239 +2.51(+1.74%)
Nov 16, 2023 146.22 147.35 142.43 144.30 380,564 -2.11(-1.44%)
Nov 15, 2023 146.07 148.64 145.68 146.41 315,875 +0.50(+0.34%)
Nov 14, 2023 145.70 147.39 144.96 145.91 486,005 +5.15(+3.66%)
Nov 13, 2023 142.85 143.42 138.02 140.76 432,966 -2.58(-1.80%)
Nov 10, 2023 141.75 143.55 140.15 143.33 248,633 +2.06(+1.46%)
Nov 09, 2023 143.62 144.37 139.61 141.28 358,144 -1.77(-1.24%)
Nov 08, 2023 142.59 148.68 136.90 143.05 653,292 -3.94(-2.68%)
Nov 07, 2023 149.76 149.83 146.13 146.99 456,877 -2.27(-1.52%)
Nov 06, 2023 151.83 152.14 148.45 149.26 444,873 -2.95(-1.94%)
Nov 03, 2023 150.22 154.26 150.22 152.21 296,898 +5.70(+3.89%)
Nov 02, 2023 138.67 146.82 138.67 146.51 442,804 +10.22(+7.50%)
Nov 01, 2023 135.56 136.84 133.62 136.29 342,194 +0.35(+0.26%)
Oct 31, 2023 134.15 136.95 134.15 135.94 229,776 +2.08(+1.55%)
Oct 30, 2023 132.80 134.81 132.11 133.87 142,988 +2.37(+1.80%)
Oct 27, 2023 132.92 135.51 131.25 131.50 217,090 -0.92(-0.70%)
Oct 26, 2023 133.26 134.53 129.61 132.42 275,330 -1.27(-0.95%)
Oct 25, 2023 135.52 136.76 133.31 133.69 274,257 -2.94(-2.15%)
Oct 24, 2023 136.14 138.25 135.68 136.63 245,235 +1.57(+1.16%)
Oct 23, 2023 135.28 137.59 133.94 135.06 245,357 -1.26(-0.93%)
Oct 20, 2023 138.67 138.86 136.24 136.32 235,250 -2.32(-1.67%)
Oct 19, 2023 139.27 140.90 137.93 138.64 212,402 -0.40(-0.29%)
Oct 18, 2023 141.59 142.22 138.95 139.04 197,627 -3.78(-2.65%)
Oct 17, 2023 140.05 144.60 139.99 142.82 291,451 +1.98(+1.41%)
Oct 16, 2023 137.79 141.82 137.15 140.84 254,052 +4.48(+3.29%)
Oct 13, 2023 135.65 137.10 135.30 136.36 201,257 +1.01(+0.75%)
Oct 12, 2023 138.53 138.92 134.76 135.35 258,606 -3.16(-2.28%)
Oct 11, 2023 138.44 140.53 137.60 138.52 221,442 -0.01(-0.01%)
Oct 10, 2023 135.05 139.09 134.95 138.53 288,787 +4.14(+3.08%)
Oct 09, 2023 132.09 135.60 130.00 134.39 247,148 +2.39(+1.81%)
Oct 06, 2023 129.03 132.72 128.39 132.00 273,019 +2.20(+1.70%)
Oct 05, 2023 131.02 131.59 129.15 129.80 209,741 -1.43(-1.09%)
Oct 04, 2023 131.78 133.57 128.75 131.23 282,113 -0.41(-0.31%)
Oct 03, 2023 135.32 135.75 131.16 131.63 334,776 -4.92(-3.60%)
Oct 02, 2023 139.09 139.15 135.76 136.56 266,627 -2.58(-1.86%)
Sep 29, 2023 137.44 140.08 137.32 139.14 394,151 +2.65(+1.94%)
Sep 28, 2023 135.86 137.81 135.12 136.49 317,098 +0.81(+0.59%)
Sep 27, 2023 133.80 136.44 133.67 135.68 365,143 +2.53(+1.90%)
Sep 26, 2023 131.74 134.98 131.71 133.15 349,157 +0.23(+0.18%)
Sep 25, 2023 134.82 133.60 132.38 132.92 355,411 -2.68(-1.98%)
Sep 22, 2023 139.53 139.65 134.65 135.59 420,701 -3.86(-2.77%)
Sep 21, 2023 137.31 141.65 135.22 139.46 612,274 +1.69(+1.23%)
Sep 20, 2023 146.69 147.65 137.69 137.77 1,036,799 -8.75(-5.97%)
Sep 19, 2023 145.35 147.59 143.11 146.52 521,913 +0.88(+0.61%)
Sep 18, 2023 147.85 148.48 144.05 145.64 602,575 -1.91(-1.30%)
Sep 15, 2023 152.68 154.77 147.31 147.55 1,781,740 -5.64(-3.68%)
Sep 14, 2023 146.71 161.99 146.71 153.19 1,444,413 +8.00(+5.51%)
Sep 13, 2023 143.57 145.83 140.91 145.19 807,465 +2.29(+1.60%)
Sep 12, 2023 138.76 143.65 137.79 142.90 985,227 +4.14(+2.99%)
Sep 11, 2023 130.74 140.59 130.74 138.76 1,437,014 +8.78(+6.76%)
Sep 08, 2023 130.68 130.95 129.16 129.98 700,529 +0.27(+0.21%)
Sep 07, 2023 135.28 136.38 129.38 129.70 1,165,625 -7.08(-5.18%)
Sep 06, 2023 135.13 138.46 134.84 136.79 809,534 +0.70(+0.51%)
Sep 05, 2023 138.74 140.19 135.87 136.09 976,196 -1.23(-0.90%)
Sep 01, 2023 156.71 157.46 136.66 137.32 1,855,456 -20.67(-13.08%)
Aug 31, 2023 161.13 161.72 157.68 157.99 209,567 -3.10(-1.92%)
Aug 30, 2023 160.22 162.11 158.83 161.09 324,052 +1.33(+0.83%)
Aug 29, 2023 155.81 160.28 154.88 159.76 245,423 +4.43(+2.85%)
Aug 28, 2023 152.66 156.46 152.66 155.33 196,554 +2.89(+1.90%)
Aug 25, 2023 154.43 155.46 152.34 152.44 217,366 -1.19(-0.78%)
Aug 24, 2023 151.20 155.14 151.20 153.64 331,168 +1.54(+1.01%)
Aug 23, 2023 152.49 153.41 151.73 152.09 247,676 -0.10(-0.06%)
Aug 22, 2023 156.00 157.12 151.15 152.19 293,169 -4.06(-2.60%)
Aug 21, 2023 152.91 156.80 152.58 156.25 254,810 +3.29(+2.15%)
Aug 18, 2023 151.84 154.53 151.73 152.96 252,375 -0.12(-0.08%)
Aug 17, 2023 151.76 153.55 150.77 153.07 276,590 +1.14(+0.75%)
Aug 16, 2023 156.24 157.66 151.79 151.94 282,357 -5.12(-3.26%)
Aug 15, 2023 155.43 157.74 154.47 157.06 294,922 -0.24(-0.15%)
Aug 14, 2023 158.76 158.76 154.79 157.30 424,694 -2.58(-1.61%)
Aug 11, 2023 159.41 160.99 158.70 159.89 340,907 -0.66(-0.41%)
Aug 10, 2023 160.31 162.70 159.50 160.55 257,451 +0.23(+0.15%)
Aug 09, 2023 169.97 169.97 160.17 160.31 576,872 -9.89(-5.81%)
Aug 08, 2023 170.46 176.10 167.99 170.20 580,107 -7.13(-4.02%)
Aug 07, 2023 176.38 179.98 174.35 177.33 675,266 +2.31(+1.32%)
Aug 04, 2023 168.80 175.45 168.80 175.02 331,020 +5.96(+3.53%)
Aug 03, 2023 172.63 172.65 168.76 169.06 314,268 -4.21(-2.43%)
Aug 02, 2023 174.48 175.57 172.67 173.26 256,300 -2.20(-1.25%)
Aug 01, 2023 179.12 179.73 175.12 175.46 254,588 -4.36(-2.43%)
Jul 31, 2023 175.79 180.40 175.79 179.82 248,424 +4.15(+2.36%)
Jul 28, 2023 175.22 177.33 175.22 175.67 168,804 +2.05(+1.18%)
Jul 27, 2023 176.24 177.47 173.35 173.62 220,060 -1.44(-0.82%)
Jul 26, 2023 174.64 176.63 174.24 175.06 229,218 +0.71(+0.41%)
Jul 25, 2023 173.18 176.91 173.16 174.35 199,042 +0.35(+0.20%)
Jul 24, 2023 173.93 175.60 173.38 174.01 170,303 +0.34(+0.19%)
Jul 21, 2023 176.87 176.87 173.50 173.67 206,562 -3.00(-1.70%)
Jul 20, 2023 175.76 177.16 174.49 176.67 219,904 +1.36(+0.77%)
Jul 19, 2023 177.08 178.76 174.74 175.32 255,211 -0.97(-0.55%)
Jul 18, 2023 169.97 177.00 169.97 176.29 311,976 +6.87(+4.05%)
Jul 17, 2023 168.99 171.16 167.61 169.42 177,369 +0.89(+0.53%)
Jul 14, 2023 171.92 173.29 167.94 168.54 215,551 -3.35(-1.95%)
Jul 13, 2023 171.46 173.66 169.66 171.89 226,050 +1.46(+0.86%)
Jul 12, 2023 171.43 171.43 169.38 170.42 174,780 +1.80(+1.07%)
Jul 11, 2023 167.63 169.67 166.87 168.62 318,132 +2.53(+1.52%)
Jul 10, 2023 164.05 168.04 163.99 166.09 294,112 +2.05(+1.25%)
Jul 07, 2023 161.67 165.34 161.67 164.04 355,307 +2.71(+1.68%)
Jul 06, 2023 158.98 161.50 158.38 161.33 202,588 +0.34(+0.21%)
Jul 05, 2023 159.36 161.27 157.01 161.00 259,959 +0.05(+0.03%)
Jul 03, 2023 161.12 162.31 158.93 160.95 236,961 +0.55(+0.34%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.