Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2004 8.850 9.115 8.780 9.107 169,695 +0.27(+3.09%)
May 27, 2004 8.655 8.959 8.569 8.834 119,634 +0.09(+0.98%)
May 26, 2004 8.990 9.224 8.671 8.749 149,671 -0.02(-0.18%)
May 25, 2004 8.234 8.764 7.783 8.764 317,569 +0.50(+6.03%)
May 24, 2004 8.211 8.312 8.172 8.266 37,481 +0.02(+0.19%)
May 21, 2004 8.063 8.624 8.055 8.250 89,212 +0.21(+2.62%)
May 20, 2004 8.009 8.086 7.868 8.040 49,676 +0.00(+0.00%)
May 19, 2004 8.196 8.196 7.985 8.040 37,225 -0.10(-1.24%)
May 18, 2004 8.196 8.289 8.032 8.141 39,150 +0.12(+1.46%)
May 17, 2004 8.180 8.180 7.946 8.024 33,245 -0.16(-2.00%)
May 14, 2004 8.523 8.523 8.157 8.188 45,055 -0.34(-4.02%)
May 13, 2004 8.577 8.990 8.492 8.531 99,481 -0.07(-0.82%)
May 12, 2004 8.679 8.873 8.546 8.601 133,240 +0.03(+0.36%)
May 11, 2004 8.593 8.897 8.569 8.569 105,899 +0.08(+0.92%)
May 10, 2004 8.811 8.811 8.336 8.492 171,492 -0.31(-3.54%)
May 07, 2004 9.154 9.777 8.803 8.803 304,219 -0.49(-5.28%)
May 06, 2004 9.387 9.613 9.193 9.294 32,090 -0.06(-0.67%)
May 05, 2004 9.169 9.364 9.146 9.356 8,857 +0.16(+1.69%)
May 04, 2004 9.473 9.473 8.959 9.200 43,258 -0.24(-2.56%)
May 03, 2004 9.738 9.738 9.364 9.442 63,411 -0.15(-1.54%)
Apr 30, 2004 9.497 9.652 9.387 9.590 34,401 +0.08(+0.82%)
Apr 29, 2004 9.162 9.535 9.162 9.512 86,773 +0.16(+1.75%)
Apr 28, 2004 9.816 10.26 9.154 9.348 96,913 -0.26(-2.68%)
Apr 27, 2004 9.652 9.777 9.473 9.606 39,407 +0.12(+1.31%)
Apr 26, 2004 9.754 9.754 9.442 9.481 23,747 -0.06(-0.65%)
Apr 23, 2004 9.543 9.878 9.232 9.543 120,661 -0.19(-2.00%)
Apr 22, 2004 9.465 9.972 8.803 9.738 30,678 +0.08(+0.81%)
Apr 21, 2004 9.426 9.707 9.426 9.660 36,583 +0.03(+0.32%)
Apr 20, 2004 9.661 10.06 9.426 9.629 262,245 -0.19(-1.98%)
Apr 19, 2004 9.793 9.863 9.793 9.824 18,355 +0.09(+0.88%)
Apr 16, 2004 9.465 9.777 9.465 9.738 120,275 +0.18(+1.87%)
Apr 15, 2004 9.722 9.777 9.559 9.559 74,193 -0.12(-1.21%)
Apr 14, 2004 9.535 9.722 9.419 9.676 89,853 +0.14(+1.47%)
Apr 13, 2004 9.465 9.676 9.395 9.535 29,780 +0.10(+1.07%)
Apr 12, 2004 9.380 9.458 9.380 9.434 16,430 +0.19(+2.02%)
Apr 08, 2004 9.387 9.403 9.239 9.247 25,159 -0.11(-1.17%)
Apr 07, 2004 9.356 9.364 9.239 9.356 17,585 +0.02(+0.25%)
Apr 06, 2004 9.255 9.356 9.239 9.333 20,666 +0.08(+0.84%)
Apr 05, 2004 9.169 9.317 9.169 9.255 48,649 +0.14(+1.54%)
Apr 02, 2004 9.193 9.193 9.037 9.115 94,988 -0.06(-0.68%)
Apr 01, 2004 9.193 9.232 8.998 9.177 123,741 +0.07(+0.77%)
Mar 31, 2004 8.725 9.216 8.546 9.107 249,408 +0.38(+4.37%)
Mar 30, 2004 8.476 8.881 8.359 8.725 142,996 +0.24(+2.85%)
Mar 29, 2004 8.569 8.881 8.484 8.484 207,562 -0.09(-1.00%)
Mar 26, 2004 8.499 8.795 8.453 8.569 341,573 +0.23(+2.80%)
Mar 25, 2004 8.951 8.998 8.281 8.336 458,255 -0.79(-8.63%)
Mar 24, 2004 9.348 9.443 9.021 9.123 192,672 -0.30(-3.14%)
Mar 23, 2004 9.676 9.701 9.333 9.419 24,774 -0.16(-1.63%)
Mar 22, 2004 9.816 9.816 9.528 9.574 6,418 -0.12(-1.29%)
Mar 19, 2004 9.738 9.738 9.598 9.699 24,645 +0.04(+0.40%)
Mar 18, 2004 9.645 9.925 9.543 9.660 56,351 -0.08(-0.80%)
Mar 17, 2004 9.738 9.832 9.629 9.738 17,970 +0.05(+0.56%)
Mar 16, 2004 9.832 9.933 9.621 9.683 36,968 +0.06(+0.65%)
Mar 15, 2004 10.00 10.00 9.613 9.621 50,574 -0.29(-2.91%)
Mar 12, 2004 10.03 10.21 9.793 9.909 39,920 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.737 9.933 54,425 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.995 10.09 73,680 +0.07(+0.70%)
Mar 09, 2004 10.08 10.13 10.00 10.02 87,543 -0.10(-1.00%)
Mar 08, 2004 10.11 10.17 10.05 10.12 29,266 +0.10(+1.01%)
Mar 05, 2004 10.13 10.13 9.948 10.02 16,687 -0.07(-0.69%)
Mar 04, 2004 10.13 10.17 10.09 10.09 27,726 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,245 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.933 9.972 589,056 -0.16(-1.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.