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 )

165.69 +2.23 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 2.274 2.375 2.259 2.297 19,838 -0.04(-1.67%)
Jul 30, 2008 2.391 2.414 2.336 2.336 17,966 +0.02(+1.01%)
Jul 29, 2008 2.313 2.632 2.305 2.313 20,299 -0.02(-1.00%)
Jul 28, 2008 2.539 2.539 2.336 2.336 56,888 -0.24(-9.37%)
Jul 25, 2008 2.687 2.695 2.484 2.578 13,275 -0.02(-0.90%)
Jul 24, 2008 2.625 2.648 2.523 2.601 91,529 +0.04(+1.52%)
Jul 23, 2008 2.477 2.710 2.453 2.562 68,597 +0.12(+4.78%)
Jul 22, 2008 2.282 2.765 2.282 2.445 55,919 +0.12(+5.37%)
Jul 21, 2008 2.313 2.352 2.259 2.321 40,876 -0.02(-0.67%)
Jul 18, 2008 2.157 2.461 2.056 2.336 230,536 +0.21(+9.89%)
Jul 17, 2008 2.126 2.212 2.072 2.126 63,857 +0.00(+0.00%)
Jul 16, 2008 1.822 2.290 1.791 2.126 740,434 +0.31(+17.17%)
Jul 15, 2008 1.978 2.009 1.807 1.815 137,118 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.947 2.009 50,581 -0.03(-1.53%)
Jul 11, 2008 2.251 2.297 1.947 2.040 89,448 -0.27(-11.78%)
Jul 10, 2008 2.227 2.422 2.111 2.313 38,967 +0.06(+2.77%)
Jul 09, 2008 2.329 2.406 2.227 2.251 92,575 -0.07(-3.02%)
Jul 08, 2008 2.453 2.492 2.220 2.321 145,780 -0.16(-6.58%)
Jul 07, 2008 2.788 2.788 2.308 2.484 235,060 -0.31(-11.14%)
Jul 04, 2008 3.022 3.022 2.741 2.796 45,704 +0.00(+0.00%)
Jul 03, 2008 3.022 3.022 2.741 2.796 45,704 -0.26(-8.42%)
Jul 02, 2008 2.858 3.115 2.843 3.053 103,863 +0.21(+7.40%)
Jul 01, 2008 3.084 3.248 2.827 2.843 183,285 -0.34(-10.76%)
Jun 30, 2008 3.286 3.341 3.131 3.185 34,298 -0.08(-2.39%)
Jun 27, 2008 3.294 3.466 3.240 3.263 1,461,594 -0.05(-1.41%)
Jun 26, 2008 3.333 3.466 3.263 3.310 58,545 -0.11(-3.19%)
Jun 25, 2008 3.427 3.715 3.092 3.419 115,650 -0.02(-0.45%)
Jun 24, 2008 3.536 3.863 3.388 3.435 57,174 -0.16(-4.55%)
Jun 23, 2008 3.746 3.894 3.575 3.598 44,859 -0.14(-3.75%)
Jun 20, 2008 3.894 4.019 3.676 3.738 134,790 -0.19(-4.76%)
Jun 19, 2008 3.684 3.925 3.512 3.925 111,376 +0.22(+5.88%)
Jun 18, 2008 3.466 3.762 3.466 3.707 114,803 +0.19(+5.54%)
Jun 17, 2008 3.520 3.520 3.240 3.512 117,060 -0.02(-0.44%)
Jun 16, 2008 3.559 3.559 3.403 3.528 49,547 -0.02(-0.66%)
Jun 13, 2008 3.489 3.684 3.310 3.551 106,265 +0.12(+3.40%)
Jun 12, 2008 3.598 3.855 3.419 3.435 167,558 -0.16(-4.34%)
Jun 11, 2008 3.972 4.011 3.590 3.590 81,228 -0.40(-10.14%)
Jun 10, 2008 3.995 4.042 3.925 3.995 74,890 +0.07(+1.79%)
Jun 09, 2008 3.910 4.120 3.871 3.925 110,212 +0.02(+0.40%)
Jun 06, 2008 3.987 4.026 3.910 3.910 89,844 -0.12(-2.90%)
Jun 05, 2008 3.987 4.026 3.785 4.026 256,514 +0.01(+0.19%)
Jun 04, 2008 3.871 4.050 3.598 4.019 201,219 +0.11(+2.79%)
Jun 03, 2008 3.949 4.182 3.840 3.910 148,737 -0.05(-1.18%)
Jun 02, 2008 4.494 4.494 3.894 3.956 206,377 -0.52(-11.65%)
May 30, 2008 4.494 4.540 4.439 4.478 99,673 -0.02(-0.52%)
May 29, 2008 4.603 4.657 4.431 4.501 82,115 -0.14(-3.02%)
May 28, 2008 4.743 4.743 4.548 4.642 88,990 -0.09(-1.81%)
May 27, 2008 4.618 4.758 4.533 4.727 72,576 +0.12(+2.71%)
May 26, 2008 4.587 4.813 4.314 4.603 79,673 +0.00(+0.00%)
May 23, 2008 4.587 4.813 4.314 4.603 79,673 -0.02(-0.51%)
May 22, 2008 4.486 4.883 4.291 4.626 95,419 +0.18(+4.03%)
May 21, 2008 4.478 4.478 4.291 4.447 57,132 +0.00(+0.00%)
May 20, 2008 4.556 4.579 4.221 4.447 120,838 -0.15(-3.22%)
May 19, 2008 4.556 4.649 4.307 4.595 212,862 +0.02(+0.51%)
May 16, 2008 4.587 4.649 4.089 4.572 137,904 +0.02(+0.51%)
May 15, 2008 4.813 4.813 4.291 4.548 147,687 -0.28(-5.81%)
May 14, 2008 5.062 5.062 4.618 4.829 149,474 -0.23(-4.62%)
May 13, 2008 4.961 5.062 4.813 5.062 97,572 +0.12(+2.52%)
May 12, 2008 4.891 4.977 4.704 4.938 49,777 +0.09(+1.77%)
May 09, 2008 4.681 4.899 4.443 4.852 70,931 +0.18(+3.83%)
May 08, 2008 4.649 4.782 4.494 4.673 81,296 +0.02(+0.33%)
May 07, 2008 4.673 4.685 4.003 4.657 193,475 +0.15(+3.28%)
May 06, 2008 4.276 4.906 4.182 4.509 213,866 +0.24(+5.66%)
May 05, 2008 4.291 4.361 4.135 4.268 87,199 +0.02(+0.37%)
May 02, 2008 4.315 4.377 4.252 4.252 72,666 +0.02(+0.37%)
May 01, 2008 4.385 4.447 4.182 4.237 95,143 -0.16(-3.55%)
Apr 30, 2008 4.533 4.665 4.283 4.392 57,973 -0.13(-2.93%)
Apr 29, 2008 4.665 4.696 4.455 4.525 65,892 -0.12(-2.68%)
Apr 28, 2008 4.665 4.945 4.517 4.649 98,320 -0.02(-0.50%)
Apr 25, 2008 4.595 4.743 4.525 4.673 70,662 +0.11(+2.39%)
Apr 24, 2008 4.517 4.579 4.385 4.564 63,704 +0.05(+1.21%)
Apr 23, 2008 4.400 4.704 4.198 4.509 132,149 +0.14(+3.21%)
Apr 22, 2008 4.283 4.860 4.159 4.369 153,236 +0.09(+2.00%)
Apr 21, 2008 4.392 5.023 4.096 4.283 691,224 -0.16(-3.51%)
Apr 18, 2008 4.377 4.665 4.276 4.439 155,818 +0.16(+3.64%)
Apr 17, 2008 4.299 4.657 4.276 4.283 232,328 -0.04(-0.90%)
Apr 16, 2008 4.221 4.408 4.089 4.322 184,442 +0.10(+2.40%)
Apr 15, 2008 4.244 4.447 3.886 4.221 162,431 -0.02(-0.55%)
Apr 14, 2008 4.361 4.431 4.065 4.244 123,530 -0.16(-3.71%)
Apr 11, 2008 4.649 4.743 4.299 4.408 111,274 -0.30(-6.45%)
Apr 10, 2008 4.626 4.821 4.626 4.712 57,140 +0.11(+2.37%)
Apr 09, 2008 4.930 4.930 4.603 4.603 126,968 -0.33(-6.64%)
Apr 08, 2008 4.758 5.039 4.579 4.930 55,182 +0.12(+2.43%)
Apr 07, 2008 4.844 4.906 4.790 4.813 66,670 -0.01(-0.16%)
Apr 04, 2008 4.930 5.062 4.821 4.821 118,354 -0.12(-2.52%)
Apr 03, 2008 4.735 5.062 4.665 4.945 118,131 +0.16(+3.25%)
Apr 02, 2008 4.696 4.790 4.595 4.790 46,042 +0.07(+1.49%)
Apr 01, 2008 4.681 4.766 4.649 4.720 71,969 +0.12(+2.71%)
Mar 31, 2008 4.665 4.735 4.579 4.595 63,602 -0.02(-0.51%)
Mar 28, 2008 4.743 4.922 4.618 4.618 53,420 -0.12(-2.63%)
Mar 27, 2008 4.860 5.062 4.603 4.743 53,569 -0.09(-1.77%)
Mar 26, 2008 5.000 5.000 4.720 4.829 76,100 -0.23(-4.47%)
Mar 25, 2008 5.023 5.062 4.891 5.054 82,709 +0.08(+1.56%)
Mar 24, 2008 4.868 5.054 4.821 4.977 101,757 +0.12(+2.40%)
Mar 21, 2008 4.813 4.977 4.712 4.860 239,477 +0.00(+0.00%)
Mar 20, 2008 4.813 4.977 4.712 4.860 239,477 +0.14(+2.97%)
Mar 19, 2008 4.883 4.953 4.657 4.720 105,875 -0.11(-2.26%)
Mar 18, 2008 4.673 5.047 4.673 4.829 83,419 +0.19(+4.03%)
Mar 17, 2008 4.860 4.891 4.642 4.642 104,459 -0.14(-2.93%)
Mar 14, 2008 5.117 5.132 4.766 4.782 156,046 -0.24(-4.81%)
Mar 13, 2008 4.977 5.226 4.934 5.023 124,848 -0.04(-0.77%)
Mar 12, 2008 5.070 5.179 5.000 5.062 127,371 -0.03(-0.61%)
Mar 11, 2008 5.171 5.171 4.992 5.093 399,152 +0.07(+1.40%)
Mar 10, 2008 5.125 5.187 4.984 5.023 231,198 -0.06(-1.23%)
Mar 07, 2008 5.179 5.436 4.673 5.086 205,335 -0.15(-2.83%)
Mar 06, 2008 5.927 6.223 5.234 5.234 135,298 -0.73(-12.27%)
Mar 05, 2008 5.958 5.981 5.919 5.966 79,611 +0.05(+0.79%)
Mar 04, 2008 5.903 5.997 5.670 5.919 35,817 -0.06(-1.04%)
Mar 03, 2008 5.755 5.997 5.693 5.981 74,988 +0.22(+3.78%)
Feb 29, 2008 5.911 6.028 5.720 5.763 59,631 -0.24(-4.02%)
Feb 28, 2008 6.036 6.230 5.880 6.005 59,094 -0.08(-1.28%)
Feb 27, 2008 6.020 6.137 5.880 6.082 17,344 +0.02(+0.39%)
Feb 26, 2008 6.191 6.230 5.942 6.059 111,671 -0.15(-2.38%)
Feb 25, 2008 6.145 6.223 5.973 6.207 35,977 +0.14(+2.31%)
Feb 22, 2008 5.903 6.098 5.833 6.067 146,866 +0.26(+4.42%)
Feb 21, 2008 6.145 6.145 5.787 5.810 44,211 -0.28(-4.60%)
Feb 20, 2008 6.020 6.114 5.857 6.090 62,060 +0.04(+0.64%)
Feb 19, 2008 6.137 6.230 5.927 6.051 76,757 +0.01(+0.13%)
Feb 18, 2008 6.106 6.106 5.839 6.044 25,594 +0.00(+0.00%)
Feb 15, 2008 6.106 6.106 5.839 6.044 25,594 -0.09(-1.52%)
Feb 14, 2008 6.246 6.277 5.802 6.137 53,379 -0.09(-1.38%)
Feb 13, 2008 6.036 6.332 5.966 6.223 48,873 +0.44(+7.54%)
Feb 12, 2008 5.903 5.934 5.623 5.787 71,250 -0.10(-1.72%)
Feb 11, 2008 5.818 5.950 5.685 5.888 24,899 +0.14(+2.44%)
Feb 08, 2008 5.748 6.075 5.623 5.748 50,528 -0.07(-1.20%)
Feb 07, 2008 5.732 6.246 5.732 5.818 37,854 +0.06(+1.08%)
Feb 06, 2008 6.075 6.114 5.740 5.755 38,021 -0.26(-4.27%)
Feb 05, 2008 5.919 6.316 5.919 6.012 46,149 -0.05(-0.90%)
Feb 04, 2008 6.028 6.433 6.005 6.067 83,112 +0.02(+0.26%)
Feb 01, 2008 5.958 6.145 5.763 6.051 57,122 +0.13(+2.24%)
Jan 31, 2008 5.670 6.020 5.654 5.919 99,483 +0.16(+2.70%)
Jan 30, 2008 5.709 5.942 5.584 5.763 92,341 -0.01(-0.13%)
Jan 29, 2008 6.012 6.082 5.553 5.771 177,511 -0.19(-3.26%)
Jan 28, 2008 5.966 6.059 5.475 5.966 181,948 -0.02(-0.39%)
Jan 25, 2008 6.254 6.487 5.927 5.989 55,925 -0.19(-3.15%)
Jan 24, 2008 6.262 6.573 6.114 6.184 50,765 -0.03(-0.50%)
Jan 23, 2008 6.254 6.378 5.849 6.215 176,817 -0.20(-3.16%)
Jan 22, 2008 6.036 6.573 5.973 6.417 92,210 +0.16(+2.49%)
Jan 21, 2008 6.051 6.448 6.051 6.262 59,656 +0.00(+0.00%)
Jan 18, 2008 6.051 6.448 6.051 6.262 59,656 +0.16(+2.55%)
Jan 17, 2008 6.565 6.900 6.106 6.106 60,207 -0.51(-7.76%)
Jan 16, 2008 6.207 6.869 6.207 6.620 99,651 +0.38(+6.12%)
Jan 15, 2008 6.036 6.308 6.005 6.238 34,253 +0.00(+0.00%)
Jan 14, 2008 6.339 6.487 6.098 6.238 44,479 -0.05(-0.87%)
Jan 11, 2008 6.651 6.651 5.966 6.293 128,886 -0.50(-7.34%)
Jan 10, 2008 6.558 6.846 6.308 6.791 50,415 +0.13(+1.99%)
Jan 09, 2008 6.246 6.674 5.997 6.659 82,489 +0.37(+5.95%)
Jan 08, 2008 6.596 6.596 6.230 6.285 83,465 -0.30(-4.50%)
Jan 07, 2008 6.737 6.955 6.464 6.581 81,670 -0.10(-1.52%)
Jan 04, 2008 6.565 7.001 6.565 6.682 195,781 +0.06(+0.94%)
Jan 03, 2008 6.877 7.033 6.324 6.620 167,396 -0.34(-4.92%)
Jan 02, 2008 7.095 7.243 6.955 6.962 95,129 -0.16(-2.19%)
Jan 01, 2008 6.978 7.196 6.799 7.118 158,210 +0.00(+0.00%)
Dec 31, 2007 6.978 7.196 6.799 7.118 158,210 +0.09(+1.33%)
Dec 28, 2007 6.955 7.173 6.776 7.025 147,060 +0.12(+1.69%)
Dec 27, 2007 7.110 7.305 6.822 6.908 105,354 -0.19(-2.74%)
Dec 26, 2007 7.188 7.204 7.056 7.103 75,788 -0.03(-0.44%)
Dec 24, 2007 7.165 7.165 6.667 7.134 92,534 +0.01(+0.11%)
Dec 21, 2007 7.126 7.165 6.947 7.126 206,811 +0.10(+1.44%)
Dec 20, 2007 7.079 7.079 6.620 7.025 55,210 +0.02(+0.22%)
Dec 19, 2007 7.001 7.025 6.830 7.009 43,993 +0.02(+0.22%)
Dec 18, 2007 6.558 7.009 6.495 6.994 51,399 +0.51(+7.80%)
Dec 17, 2007 6.394 6.776 6.394 6.487 242,174 +0.02(+0.36%)
Dec 14, 2007 6.316 6.620 6.301 6.464 302,585 +0.10(+1.59%)
Dec 13, 2007 6.191 6.363 6.129 6.363 134,579 +0.10(+1.62%)
Dec 12, 2007 6.519 6.542 6.215 6.262 82,760 -0.08(-1.23%)
Dec 11, 2007 6.534 6.565 6.230 6.339 79,405 -0.20(-3.10%)
Dec 10, 2007 6.635 6.643 6.316 6.542 81,115 -0.09(-1.29%)
Dec 07, 2007 6.410 6.651 6.386 6.628 117,942 +0.19(+3.03%)
Dec 06, 2007 6.417 6.651 6.308 6.433 162,200 +0.09(+1.35%)
Dec 05, 2007 6.885 7.126 6.269 6.347 239,994 -0.40(-6.00%)
Dec 04, 2007 6.962 7.196 6.667 6.752 56,608 -0.18(-2.58%)
Dec 03, 2007 7.033 7.329 6.916 6.931 77,201 -0.13(-1.87%)
Nov 30, 2007 7.079 7.181 6.776 7.064 95,047 +0.12(+1.68%)
Nov 29, 2007 7.033 7.196 6.947 6.947 27,940 -0.12(-1.65%)
Nov 28, 2007 6.885 7.274 6.659 7.064 76,977 +0.27(+4.01%)
Nov 27, 2007 6.869 7.025 6.620 6.791 74,975 -0.02(-0.23%)
Nov 26, 2007 7.391 7.391 6.674 6.807 93,977 -0.60(-8.10%)
Nov 23, 2007 6.924 7.445 6.853 7.406 26,224 +0.69(+10.20%)
Nov 21, 2007 6.994 6.994 6.674 6.721 44,573 -0.29(-4.11%)
Nov 20, 2007 7.009 7.087 6.729 7.009 128,770 -0.01(-0.11%)
Nov 19, 2007 7.181 7.313 6.994 7.017 147,400 -0.11(-1.53%)
Nov 16, 2007 7.554 7.554 7.072 7.126 72,047 -0.43(-5.67%)
Nov 15, 2007 7.508 7.562 7.469 7.554 103,413 +0.00(+0.00%)
Nov 14, 2007 7.539 7.562 7.476 7.554 149,485 +0.08(+1.04%)
Nov 13, 2007 7.329 7.484 7.258 7.476 115,124 +0.20(+2.78%)
Nov 12, 2007 7.188 7.422 7.188 7.274 85,220 +0.09(+1.30%)
Nov 09, 2007 7.476 7.508 7.025 7.181 109,017 -0.36(-4.75%)
Nov 08, 2007 7.095 7.819 7.072 7.539 182,087 +0.52(+7.44%)
Nov 07, 2007 7.297 7.297 6.955 7.017 396,842 -0.42(-5.65%)
Nov 06, 2007 7.266 7.453 7.040 7.438 147,184 +0.30(+4.26%)
Nov 05, 2007 7.025 7.235 7.017 7.134 76,979 +0.09(+1.22%)
Nov 02, 2007 7.103 7.204 6.994 7.048 72,113 +0.00(+0.00%)
Nov 01, 2007 7.251 7.251 6.978 7.048 85,989 -0.30(-4.03%)
Oct 31, 2007 7.461 7.461 7.118 7.344 109,100 -0.04(-0.53%)
Oct 30, 2007 7.578 7.601 7.329 7.383 85,976 -0.21(-2.77%)
Oct 29, 2007 7.804 7.843 7.492 7.593 146,492 -0.19(-2.40%)
Oct 26, 2007 7.406 7.788 7.391 7.780 234,801 +0.46(+6.28%)
Oct 25, 2007 7.290 7.399 6.986 7.321 175,597 +0.04(+0.53%)
Oct 24, 2007 7.025 7.305 7.017 7.282 126,707 +0.22(+3.09%)
Oct 23, 2007 7.422 7.422 6.962 7.064 96,035 -0.28(-3.82%)
Oct 22, 2007 7.072 7.367 7.056 7.344 41,730 +0.16(+2.28%)
Oct 19, 2007 7.438 7.445 7.103 7.181 177,847 -0.33(-4.36%)
Oct 18, 2007 7.476 7.780 7.360 7.508 75,903 +0.02(+0.21%)
Oct 17, 2007 7.570 7.648 7.336 7.492 92,258 -0.01(-0.10%)
Oct 16, 2007 7.476 7.609 7.375 7.500 85,546 -0.02(-0.21%)
Oct 15, 2007 7.687 7.718 7.367 7.515 112,250 -0.16(-2.13%)
Oct 12, 2007 7.905 7.905 7.601 7.679 83,763 -0.06(-0.80%)
Oct 11, 2007 7.796 7.944 7.624 7.741 98,358 -0.02(-0.30%)
Oct 10, 2007 7.959 8.154 7.586 7.765 95,476 -0.25(-3.11%)
Oct 09, 2007 8.193 8.193 7.944 8.014 59,543 -0.19(-2.28%)
Oct 08, 2007 8.029 8.201 7.959 8.201 70,645 +0.18(+2.23%)
Oct 05, 2007 7.874 8.177 7.741 8.022 132,675 +0.23(+3.00%)
Oct 04, 2007 7.804 7.967 7.609 7.788 91,335 +0.03(+0.40%)
Oct 03, 2007 8.263 8.263 7.593 7.757 103,028 -0.57(-6.83%)
Oct 02, 2007 8.349 8.411 8.138 8.325 102,872 -0.01(-0.09%)
Oct 01, 2007 8.154 8.341 7.967 8.333 158,015 +0.16(+2.00%)
Sep 28, 2007 8.318 8.318 8.076 8.170 104,615 -0.11(-1.32%)
Sep 27, 2007 8.489 8.489 8.029 8.279 50,476 -0.15(-1.76%)
Sep 26, 2007 8.248 8.450 8.006 8.427 147,947 +0.25(+3.05%)
Sep 25, 2007 8.107 8.450 7.975 8.177 39,013 +0.03(+0.38%)
Sep 24, 2007 8.279 8.279 7.726 8.146 145,972 -0.10(-1.23%)
Sep 21, 2007 8.559 8.582 8.240 8.248 118,502 -0.23(-2.75%)
Sep 20, 2007 8.364 8.676 8.115 8.481 121,959 +0.05(+0.65%)
Sep 19, 2007 7.952 8.520 7.881 8.427 87,045 +0.55(+6.92%)
Sep 18, 2007 7.531 7.889 7.290 7.881 65,492 +0.40(+5.42%)
Sep 17, 2007 7.609 7.640 7.360 7.476 83,515 -0.12(-1.54%)
Sep 14, 2007 7.305 7.687 7.305 7.593 74,230 +0.18(+2.42%)
Sep 13, 2007 7.726 7.726 7.297 7.414 136,585 -0.04(-0.52%)
Sep 12, 2007 7.726 7.788 7.438 7.453 73,534 -0.27(-3.53%)
Sep 11, 2007 7.656 7.804 7.539 7.726 135,342 +0.17(+2.27%)
Sep 10, 2007 7.578 7.765 7.399 7.554 106,196 +0.05(+0.62%)
Sep 07, 2007 7.679 7.819 7.469 7.508 121,866 -0.23(-3.02%)
Sep 06, 2007 7.461 7.889 7.461 7.741 161,532 +0.34(+4.63%)
Sep 05, 2007 7.445 7.476 7.118 7.399 157,142 -0.08(-1.04%)
Sep 04, 2007 7.547 7.695 7.212 7.476 105,777 -0.13(-1.74%)
Aug 31, 2007 7.484 7.741 7.383 7.609 151,550 +0.23(+3.17%)
Aug 30, 2007 6.994 7.438 6.994 7.375 105,089 +0.37(+5.22%)
Aug 29, 2007 6.986 7.087 6.729 7.009 67,502 +0.07(+1.01%)
Aug 28, 2007 7.142 7.142 6.861 6.939 54,617 -0.23(-3.26%)
Aug 27, 2007 7.360 7.360 7.134 7.173 68,718 -0.20(-2.75%)
Aug 24, 2007 7.149 7.438 7.009 7.375 73,579 +0.24(+3.38%)
Aug 23, 2007 6.830 7.188 6.776 7.134 125,190 +0.35(+5.17%)
Aug 22, 2007 6.503 6.822 6.277 6.783 182,983 +0.37(+5.83%)
Aug 21, 2007 6.487 6.511 6.301 6.410 61,191 -0.05(-0.72%)
Aug 20, 2007 6.402 6.643 6.293 6.456 111,674 +0.09(+1.47%)
Aug 17, 2007 6.721 6.830 6.223 6.363 211,667 -0.12(-1.92%)
Aug 16, 2007 6.581 6.869 6.223 6.487 334,573 -0.09(-1.30%)
Aug 15, 2007 6.581 6.729 6.542 6.573 152,887 +0.02(+0.24%)
Aug 14, 2007 6.596 6.660 6.425 6.558 122,272 +0.01(+0.12%)
Aug 13, 2007 6.371 6.791 6.301 6.550 224,896 +0.35(+5.65%)
Aug 10, 2007 6.036 6.472 5.849 6.199 424,920 +0.09(+1.53%)
Aug 09, 2007 6.355 6.830 6.051 6.106 788,517 -0.40(-6.22%)
Aug 08, 2007 6.620 6.955 6.269 6.511 504,369 +0.08(+1.21%)
Aug 07, 2007 6.495 6.705 6.153 6.433 645,600 +0.00(+0.00%)
Aug 06, 2007 7.142 7.173 6.433 6.433 376,237 -0.71(-9.92%)
Aug 03, 2007 7.040 8.177 6.620 7.142 1,064,055 -0.95(-11.74%)
Aug 02, 2007 8.123 8.177 7.983 8.092 248,595 +0.06(+0.78%)
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.