Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lee Enterprises Inc (NQ: LEE )

12.75 -0.24 (-1.85%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 24, 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 (%)
Oct 29, 2021 21.21 21.21 20.80 20.95 12,322 -0.26(-1.23%)
Oct 28, 2021 21.56 21.57 21.10 21.21 19,930 -0.45(-2.08%)
Oct 27, 2021 21.62 21.75 21.50 21.66 5,105 +0.07(+0.32%)
Oct 26, 2021 21.44 21.59 32,014 +0.15(+0.70%)
Oct 25, 2021 21.30 21.68 21.30 21.44 21,661 +0.06(+0.28%)
Oct 22, 2021 21.24 21.71 21.03 21.38 7,346 -0.05(-0.23%)
Oct 21, 2021 21.16 21.43 21.16 21.43 3,348 -0.01(-0.05%)
Oct 20, 2021 21.69 21.95 21.20 21.44 31,350 +0.14(+0.66%)
Oct 19, 2021 21.47 21.80 21.09 21.30 26,037 -0.12(-0.56%)
Oct 18, 2021 21.45 21.60 20.59 21.42 29,540 -0.18(-0.83%)
Oct 15, 2021 21.48 21.94 21.01 21.60 8,769 +0.59(+2.81%)
Oct 14, 2021 21.46 21.89 21.01 21.01 34,429 -0.14(-0.69%)
Oct 13, 2021 20.87 21.21 20.85 21.16 12,395 -0.27(-1.28%)
Oct 12, 2021 21.11 21.53 20.90 21.43 26,877 +0.56(+2.68%)
Oct 11, 2021 21.56 21.72 20.49 20.87 17,951 -0.59(-2.75%)
Oct 08, 2021 21.84 21.84 21.45 21.46 9,945 -0.41(-1.90%)
Oct 07, 2021 21.95 21.95 21.80 21.88 8,624 -0.11(-0.52%)
Oct 06, 2021 22.12 22.23 21.80 21.99 18,624 -0.25(-1.12%)
Oct 05, 2021 22.03 22.42 21.75 22.24 70,448 +0.25(+1.14%)
Oct 04, 2021 23.06 23.06 21.99 21.99 20,700 -0.99(-4.31%)
Oct 01, 2021 22.55 23.94 22.38 22.98 48,682 +0.34(+1.50%)
Sep 30, 2021 23.06 23.23 22.38 22.64 46,000 -0.36(-1.57%)
Sep 29, 2021 23.77 23.77 22.91 23.00 118,060 -0.59(-2.50%)
Sep 28, 2021 24.50 24.88 23.58 23.59 26,162 -0.89(-3.64%)
Sep 27, 2021 23.84 24.90 23.84 24.48 25,761 +0.74(+3.12%)
Sep 24, 2021 24.30 24.51 23.74 23.74 6,324 -0.36(-1.49%)
Sep 23, 2021 23.51 24.10 23.51 24.10 10,432 +0.59(+2.51%)
Sep 22, 2021 23.16 24.09 23.16 23.51 22,169 +0.35(+1.51%)
Sep 21, 2021 23.47 23.81 22.69 23.16 15,329 -0.03(-0.13%)
Sep 20, 2021 24.39 24.39 23.11 23.19 18,628 -1.69(-6.79%)
Sep 17, 2021 24.16 24.88 24.03 24.88 19,327 +0.74(+3.07%)
Sep 16, 2021 24.94 25.00 23.85 24.14 16,004 -0.46(-1.87%)
Sep 15, 2021 24.73 25.18 24.34 24.60 19,966 +0.01(+0.04%)
Sep 14, 2021 24.31 24.94 24.31 24.59 11,344 +0.09(+0.37%)
Sep 13, 2021 24.56 24.84 23.89 24.50 17,305 +0.00(+0.00%)
Sep 10, 2021 24.00 24.55 23.61 24.50 19,947 +0.50(+2.08%)
Sep 09, 2021 23.16 24.00 23.16 24.00 8,531 +0.00(+0.00%)
Sep 08, 2021 23.08 24.40 23.08 24.00 17,101 +0.71(+3.05%)
Sep 07, 2021 22.75 23.29 22.57 23.29 41,069 +0.72(+3.19%)
Sep 03, 2021 22.99 23.19 22.25 22.57 13,853 -0.49(-2.12%)
Sep 02, 2021 24.15 24.29 22.98 23.06 26,671 -0.52(-2.21%)
Sep 01, 2021 23.91 24.16 23.04 23.58 20,094 -0.48(-2.00%)
Aug 31, 2021 25.15 25.15 23.62 24.06 28,573 -1.40(-5.50%)
Aug 30, 2021 23.90 25.61 23.90 25.46 24,281 +1.61(+6.75%)
Aug 27, 2021 22.52 23.99 22.52 23.85 23,077 +1.07(+4.70%)
Aug 26, 2021 23.11 23.18 22.32 22.78 24,076 +0.53(+2.38%)
Aug 25, 2021 23.13 23.26 22.25 22.25 16,614 -0.65(-2.84%)
Aug 24, 2021 23.21 23.75 22.62 22.90 29,017 -0.35(-1.51%)
Aug 23, 2021 23.62 23.93 23.25 23.25 15,485 -0.06(-0.26%)
Aug 20, 2021 22.74 23.75 22.55 23.31 17,329 +0.67(+2.96%)
Aug 19, 2021 22.97 23.08 22.59 22.64 12,268 -0.41(-1.78%)
Aug 18, 2021 24.36 24.36 23.05 23.05 16,188 -1.04(-4.32%)
Aug 17, 2021 24.53 25.22 24.00 24.09 25,063 -0.51(-2.07%)
Aug 16, 2021 24.14 24.82 23.95 24.60 8,365 +0.22(+0.90%)
Aug 13, 2021 26.00 26.07 24.38 24.38 23,238 -1.62(-6.23%)
Aug 12, 2021 26.25 26.26 25.94 26.00 17,731 -0.04(-0.15%)
Aug 11, 2021 27.00 27.00 25.95 26.04 21,205 -0.79(-2.94%)
Aug 10, 2021 26.90 27.50 26.89 26.83 19,957 -0.27(-1.00%)
Aug 09, 2021 27.15 27.64 26.90 27.10 15,601 +0.60(+2.26%)
Aug 06, 2021 26.00 26.96 26.00 26.50 45,098 +0.57(+2.20%)
Aug 05, 2021 29.16 29.16 25.77 25.93 61,040 -1.58(-5.74%)
Aug 04, 2021 29.87 29.98 27.34 27.51 63,102 -2.34(-7.84%)
Aug 03, 2021 28.67 30.08 28.67 29.85 27,686 +0.74(+2.54%)
Aug 02, 2021 28.69 29.35 28.52 29.11 24,753 +0.21(+0.73%)
Jul 30, 2021 28.37 28.95 28.33 28.90 18,781 +0.52(+1.83%)
Jul 29, 2021 28.05 28.92 28.05 28.38 12,894 -0.12(-0.42%)
Jul 28, 2021 27.82 28.82 27.62 28.50 22,787 +1.18(+4.32%)
Jul 27, 2021 27.67 28.06 27.05 27.32 10,814 +0.01(+0.04%)
Jul 26, 2021 27.00 28.40 26.91 27.31 85,828 +0.54(+2.02%)
Jul 23, 2021 27.03 27.17 26.77 26.77 11,193 -0.24(-0.89%)
Jul 22, 2021 27.18 27.24 26.56 27.01 20,976 -0.13(-0.48%)
Jul 21, 2021 27.48 28.69 27.14 27.14 20,231 +0.06(+0.22%)
Jul 20, 2021 26.64 27.25 26.24 27.08 27,752 +1.12(+4.31%)
Jul 19, 2021 26.44 26.50 25.96 25.96 29,227 -0.24(-0.92%)
Jul 16, 2021 26.00 26.75 26.00 26.20 24,736 +0.08(+0.31%)
Jul 15, 2021 26.75 27.43 26.03 26.12 12,245 -0.61(-2.28%)
Jul 14, 2021 27.97 27.97 26.73 26.73 21,124 -1.37(-4.88%)
Jul 13, 2021 27.79 28.28 27.79 28.10 14,083 +0.45(+1.63%)
Jul 12, 2021 27.50 28.19 27.50 27.65 24,951 -0.19(-0.68%)
Jul 09, 2021 27.14 28.17 27.00 27.84 42,021 +0.81(+3.00%)
Jul 08, 2021 26.93 28.18 26.83 27.03 21,801 -0.42(-1.53%)
Jul 07, 2021 27.40 27.82 26.72 27.45 20,591 +0.46(+1.70%)
Jul 06, 2021 27.15 27.97 26.61 26.99 28,804 -0.04(-0.15%)
Jul 02, 2021 27.41 27.72 26.61 27.03 51,699 -0.30(-1.10%)
Jul 01, 2021 28.40 28.89 27.29 27.33 50,530 -0.97(-3.43%)
Jun 30, 2021 27.84 28.71 27.49 28.30 12,099 +0.47(+1.69%)
Jun 29, 2021 28.45 29.37 27.63 27.83 13,542 -0.63(-2.21%)
Jun 28, 2021 29.76 30.35 27.99 28.46 15,298 -1.29(-4.34%)
Jun 25, 2021 29.56 29.90 29.28 29.75 48,908 +0.55(+1.88%)
Jun 24, 2021 28.21 29.51 27.73 29.20 14,177 +1.54(+5.57%)
Jun 23, 2021 27.92 28.26 27.31 27.66 25,281 -0.04(-0.14%)
Jun 22, 2021 29.11 29.63 27.00 27.70 39,272 -1.50(-5.14%)
Jun 21, 2021 27.85 29.83 27.40 29.20 37,590 +1.32(+4.73%)
Jun 18, 2021 28.06 28.06 27.00 27.88 31,266 -0.18(-0.64%)
Jun 17, 2021 28.59 28.69 27.40 28.06 21,686 -0.86(-2.97%)
Jun 16, 2021 28.84 30.04 28.18 28.92 26,594 -0.35(-1.20%)
Jun 15, 2021 29.73 29.73 28.54 29.27 12,581 -0.02(-0.07%)
Jun 14, 2021 29.96 30.76 28.78 29.29 32,329 -0.81(-2.69%)
Jun 11, 2021 29.11 30.46 29.00 30.10 26,108 +0.70(+2.38%)
Jun 10, 2021 29.36 29.56 28.75 29.40 32,244 -0.21(-0.71%)
Jun 09, 2021 29.95 30.48 29.39 29.61 14,598 -0.32(-1.07%)
Jun 08, 2021 31.00 31.00 29.30 29.93 11,760 +0.09(+0.30%)
Jun 07, 2021 29.55 30.65 29.55 29.84 28,226 +0.29(+0.98%)
Jun 04, 2021 30.00 30.36 28.65 29.55 45,256 +0.26(+0.89%)
Jun 03, 2021 30.29 31.03 28.98 29.29 29,981 -0.82(-2.72%)
Jun 02, 2021 31.18 32.52 29.14 30.11 48,872 -0.92(-2.96%)
Jun 01, 2021 29.11 31.30 29.11 31.03 43,114 +1.92(+6.60%)
May 28, 2021 29.80 29.96 27.91 29.11 42,136 +0.55(+1.93%)
May 27, 2021 27.88 29.51 27.63 28.56 27,193 +0.53(+1.89%)
May 26, 2021 27.00 28.79 27.00 28.03 25,446 +0.85(+3.13%)
May 25, 2021 27.30 28.48 26.97 27.18 37,972 -0.64(-2.30%)
May 24, 2021 27.99 28.10 27.54 27.82 9,160 -0.38(-1.35%)
May 21, 2021 28.17 30.00 28.00 28.20 17,599 +0.08(+0.28%)
May 20, 2021 27.92 29.18 27.27 28.12 19,396 +0.09(+0.32%)
May 19, 2021 27.97 28.86 27.72 28.03 17,766 -0.21(-0.74%)
May 18, 2021 27.17 28.84 27.01 28.24 39,077 +1.07(+3.94%)
May 17, 2021 29.52 29.66 25.25 27.17 165,107 -2.13(-7.27%)
May 14, 2021 29.49 31.01 29.03 29.30 41,649 -1.20(-3.93%)
May 13, 2021 33.36 34.30 30.13 30.50 42,410 -3.07(-9.15%)
May 12, 2021 32.60 34.69 31.28 33.57 33,171 +0.82(+2.50%)
May 11, 2021 30.58 33.34 30.25 32.75 51,000 +2.50(+8.26%)
May 10, 2021 31.15 32.22 29.07 30.25 50,552 -0.92(-2.95%)
May 07, 2021 30.72 31.45 30.72 31.17 37,754 +0.07(+0.23%)
May 06, 2021 36.20 36.51 30.28 31.10 93,538 -5.03(-13.92%)
May 05, 2021 34.00 36.50 33.50 36.13 97,062 +2.55(+7.59%)
May 04, 2021 30.61 33.75 30.61 33.58 114,029 +3.16(+10.39%)
May 03, 2021 30.05 31.77 29.49 30.42 26,415 +0.52(+1.74%)
Apr 30, 2021 30.50 30.61 29.82 29.90 18,900 -0.60(-1.97%)
Apr 29, 2021 30.25 30.50 29.75 30.50 27,129 +0.50(+1.67%)
Apr 28, 2021 30.68 30.68 30.00 30.00 12,323 -0.58(-1.90%)
Apr 27, 2021 31.00 31.32 30.50 30.58 15,481 -0.08(-0.26%)
Apr 26, 2021 32.08 32.13 29.97 30.66 22,218 -1.31(-4.10%)
Apr 23, 2021 31.20 32.43 31.20 31.97 31,800 +1.06(+3.43%)
Apr 22, 2021 31.14 34.40 30.61 30.91 84,463 -0.50(-1.59%)
Apr 21, 2021 28.91 31.41 28.91 31.41 47,523 +2.31(+7.94%)
Apr 20, 2021 29.49 29.95 28.98 29.10 39,977 -0.53(-1.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.