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

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2008 4.644 4.714 4.559 4.574 63,891 -0.02(-0.51%)
Mar 28, 2008 4.721 4.900 4.597 4.597 53,663 -0.12(-2.63%)
Mar 27, 2008 4.838 5.039 4.582 4.721 53,812 -0.09(-1.77%)
Mar 26, 2008 4.977 4.977 4.698 4.807 76,445 -0.22(-4.47%)
Mar 25, 2008 5.001 5.039 4.869 5.032 83,084 +0.08(+1.56%)
Mar 24, 2008 4.846 5.032 4.799 4.954 102,219 +0.12(+2.40%)
Mar 21, 2008 4.791 4.954 4.690 4.838 240,565 +0.00(+0.00%)
Mar 20, 2008 4.791 4.954 4.690 4.838 240,565 +0.14(+2.97%)
Mar 19, 2008 4.861 4.931 4.636 4.698 106,356 -0.11(-2.26%)
Mar 18, 2008 4.652 5.024 4.652 4.807 83,798 +0.19(+4.03%)
Mar 17, 2008 4.838 4.869 4.621 4.621 104,933 -0.14(-2.93%)
Mar 14, 2008 5.094 5.109 4.745 4.760 156,754 -0.24(-4.81%)
Mar 13, 2008 4.954 5.202 4.911 5.001 125,415 -0.04(-0.77%)
Mar 12, 2008 5.047 5.156 4.977 5.039 127,949 -0.03(-0.61%)
Mar 11, 2008 5.148 5.148 4.970 5.070 400,965 +0.07(+1.40%)
Mar 10, 2008 5.101 5.163 4.962 5.001 232,248 -0.06(-1.23%)
Mar 07, 2008 5.156 5.411 4.652 5.063 206,268 -0.15(-2.83%)
Mar 06, 2008 5.900 6.194 5.210 5.210 135,913 -0.73(-12.27%)
Mar 05, 2008 5.931 5.954 5.892 5.939 79,973 +0.05(+0.79%)
Mar 04, 2008 5.877 5.970 5.644 5.892 35,980 -0.06(-1.04%)
Mar 03, 2008 5.729 5.970 5.667 5.954 75,328 +0.22(+3.78%)
Feb 29, 2008 5.884 6.001 5.694 5.737 59,902 -0.24(-4.02%)
Feb 28, 2008 6.008 6.202 5.853 5.977 59,363 -0.08(-1.28%)
Feb 27, 2008 5.993 6.109 5.853 6.055 17,423 +0.02(+0.39%)
Feb 26, 2008 6.163 6.202 5.915 6.032 112,178 -0.15(-2.38%)
Feb 25, 2008 6.117 6.194 5.946 6.179 36,140 +0.14(+2.31%)
Feb 22, 2008 5.877 6.070 5.807 6.039 147,533 +0.26(+4.42%)
Feb 21, 2008 6.117 6.117 5.760 5.784 44,412 -0.28(-4.60%)
Feb 20, 2008 5.993 6.086 5.830 6.063 62,342 +0.04(+0.64%)
Feb 19, 2008 6.109 6.202 5.900 6.024 77,106 +0.01(+0.13%)
Feb 18, 2008 6.078 6.078 5.813 6.016 25,710 +0.00(+0.00%)
Feb 15, 2008 6.078 6.078 5.813 6.016 25,710 -0.09(-1.52%)
Feb 14, 2008 6.218 6.249 5.776 6.109 53,621 -0.09(-1.38%)
Feb 13, 2008 6.008 6.303 5.939 6.194 49,095 +0.43(+7.54%)
Feb 12, 2008 5.877 5.908 5.598 5.760 71,574 -0.10(-1.72%)
Feb 11, 2008 5.791 5.923 5.660 5.861 25,012 +0.14(+2.44%)
Feb 08, 2008 5.722 6.047 5.598 5.722 50,758 -0.07(-1.20%)
Feb 07, 2008 5.706 6.218 5.706 5.791 38,026 +0.06(+1.08%)
Feb 06, 2008 6.047 6.086 5.714 5.729 38,193 -0.26(-4.27%)
Feb 05, 2008 5.892 6.288 5.892 5.985 46,358 -0.05(-0.90%)
Feb 04, 2008 6.001 6.404 5.977 6.039 83,489 +0.02(+0.26%)
Feb 01, 2008 5.931 6.117 5.737 6.024 57,381 +0.13(+2.24%)
Jan 31, 2008 5.644 5.993 5.629 5.892 99,935 +0.16(+2.70%)
Jan 30, 2008 5.683 5.915 5.559 5.737 92,761 -0.01(-0.13%)
Jan 29, 2008 5.985 6.055 5.528 5.745 178,317 -0.19(-3.26%)
Jan 28, 2008 5.939 6.032 5.450 5.939 182,775 -0.02(-0.39%)
Jan 25, 2008 6.226 6.458 5.900 5.962 56,179 -0.19(-3.15%)
Jan 24, 2008 6.233 6.543 6.086 6.156 50,995 -0.03(-0.50%)
Jan 23, 2008 6.226 6.350 5.822 6.187 177,620 -0.20(-3.16%)
Jan 22, 2008 6.008 6.543 5.946 6.388 92,629 +0.16(+2.49%)
Jan 21, 2008 6.024 6.419 6.024 6.233 59,927 +0.00(+0.00%)
Jan 18, 2008 6.024 6.419 6.024 6.233 59,927 +0.16(+2.55%)
Jan 17, 2008 6.536 6.869 6.078 6.078 60,481 -0.51(-7.76%)
Jan 16, 2008 6.179 6.838 6.179 6.590 100,104 +0.38(+6.12%)
Jan 15, 2008 6.008 6.280 5.977 6.210 34,409 +0.00(+0.00%)
Jan 14, 2008 6.311 6.458 6.070 6.210 44,681 -0.05(-0.87%)
Jan 11, 2008 6.621 6.621 5.939 6.264 129,471 -0.50(-7.34%)
Jan 10, 2008 6.528 6.815 6.280 6.760 50,644 +0.13(+1.99%)
Jan 09, 2008 6.218 6.644 5.970 6.629 82,864 +0.37(+5.95%)
Jan 08, 2008 6.567 6.567 6.202 6.257 83,844 -0.29(-4.50%)
Jan 07, 2008 6.706 6.923 6.435 6.551 82,041 -0.10(-1.52%)
Jan 04, 2008 6.536 6.970 6.536 6.652 196,670 +0.06(+0.94%)
Jan 03, 2008 6.846 7.001 6.295 6.590 168,157 -0.34(-4.92%)
Jan 02, 2008 7.063 7.210 6.923 6.931 95,561 -0.16(-2.19%)
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.