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 )

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 (%)
Mar 30, 2007 7.344 7.827 7.212 7.484 102,373 +0.20(+2.78%)
Mar 29, 2007 7.243 7.367 7.040 7.282 94,773 +0.12(+1.74%)
Mar 28, 2007 6.690 7.243 6.526 7.157 225,830 +0.41(+6.12%)
Mar 27, 2007 6.651 6.783 6.635 6.744 40,135 +0.10(+1.46%)
Mar 26, 2007 6.643 6.659 6.425 6.647 52,022 -0.01(-0.18%)
Mar 23, 2007 6.651 6.698 6.565 6.659 86,516 +0.05(+0.71%)
Mar 22, 2007 6.628 6.713 6.558 6.612 76,729 -0.07(-1.05%)
Mar 21, 2007 6.721 6.721 6.620 6.682 69,212 -0.01(-0.12%)
Mar 20, 2007 6.667 6.721 6.153 6.690 163,660 +0.05(+0.70%)
Mar 19, 2007 6.620 6.885 6.542 6.643 180,034 +0.10(+1.55%)
Mar 16, 2007 6.456 6.581 6.456 6.542 66,660 +0.06(+0.96%)
Mar 15, 2007 6.534 6.581 6.472 6.480 122,488 -0.08(-1.19%)
Mar 14, 2007 6.526 6.628 6.448 6.558 165,986 +0.05(+0.84%)
Mar 13, 2007 6.472 6.822 6.339 6.503 327,416 +0.03(+0.48%)
Mar 12, 2007 6.378 6.495 6.191 6.472 211,365 +0.33(+5.30%)
Mar 09, 2007 5.989 6.191 5.989 6.146 141,700 +0.19(+3.16%)
Mar 08, 2007 5.958 5.981 5.864 5.958 57,909 +0.02(+0.26%)
Mar 07, 2007 5.911 5.973 5.763 5.942 149,711 +0.12(+2.01%)
Mar 06, 2007 5.841 5.857 5.794 5.825 109,013 +0.08(+1.36%)
Mar 05, 2007 5.716 5.810 5.537 5.748 75,417 -0.09(-1.60%)
Mar 02, 2007 6.114 6.114 5.265 5.841 87,420 -0.02(-0.27%)
Mar 01, 2007 5.958 6.075 5.794 5.857 236,796 -0.09(-1.57%)
Feb 28, 2007 5.670 5.950 5.592 5.950 103,077 +0.26(+4.51%)
Feb 27, 2007 5.716 5.787 5.093 5.693 114,750 -0.15(-2.53%)
Feb 26, 2007 5.903 6.044 5.802 5.841 78,817 -0.05(-0.92%)
Feb 23, 2007 5.942 5.989 5.810 5.896 90,598 -0.06(-1.05%)
Feb 22, 2007 6.098 6.098 5.919 5.958 67,159 -0.08(-1.29%)
Feb 21, 2007 6.036 6.153 5.857 6.036 93,600 +0.02(+0.26%)
Feb 20, 2007 5.981 6.020 5.880 6.020 135,992 +0.18(+3.07%)
Feb 16, 2007 5.833 5.911 5.670 5.841 196,438 +0.01(+0.13%)
Feb 15, 2007 5.740 5.833 5.740 5.833 83,021 +0.12(+2.04%)
Feb 14, 2007 5.631 5.716 5.615 5.716 77,067 +0.11(+1.94%)
Feb 13, 2007 5.514 5.623 5.514 5.607 129,581 +0.12(+2.27%)
Feb 12, 2007 5.397 5.529 5.343 5.483 246,516 +0.24(+4.61%)
Feb 09, 2007 5.280 5.327 5.031 5.241 125,387 -0.02(-0.30%)
Feb 08, 2007 5.249 5.296 5.156 5.257 83,232 +0.01(+0.15%)
Feb 07, 2007 5.319 5.335 5.218 5.249 104,771 -0.04(-0.74%)
Feb 06, 2007 5.272 5.350 5.117 5.288 91,478 +0.01(+0.15%)
Feb 05, 2007 5.109 5.296 5.109 5.280 117,407 +0.22(+4.31%)
Feb 02, 2007 4.977 5.062 4.891 5.062 68,419 +0.09(+1.72%)
Feb 01, 2007 4.829 5.093 4.782 4.977 262,414 +0.16(+3.40%)
Jan 31, 2007 4.735 4.813 4.634 4.813 80,526 +0.08(+1.64%)
Jan 30, 2007 4.758 4.774 4.657 4.735 50,476 +0.01(+0.16%)
Jan 29, 2007 4.611 4.758 4.548 4.727 93,362 +0.12(+2.71%)
Jan 26, 2007 4.501 4.634 4.494 4.603 57,002 +0.12(+2.78%)
Jan 25, 2007 4.517 4.572 4.400 4.478 82,701 -0.04(-0.86%)
Jan 24, 2007 4.556 4.564 4.501 4.517 139,935 -0.01(-0.17%)
Jan 23, 2007 4.486 4.595 4.463 4.525 43,831 +0.04(+0.89%)
Jan 22, 2007 4.400 4.556 4.315 4.485 51,315 +0.12(+2.84%)
Jan 19, 2007 4.369 4.447 4.330 4.361 70,280 +0.00(+0.00%)
Jan 18, 2007 4.369 4.392 4.299 4.361 106,522 +0.00(+0.00%)
Jan 17, 2007 4.478 4.486 4.330 4.361 150,974 -0.11(-2.44%)
Jan 16, 2007 4.424 4.509 4.346 4.470 169,475 +0.37(+8.92%)
Jan 12, 2007 3.949 4.104 3.941 4.104 102,884 +0.11(+2.73%)
Jan 11, 2007 3.894 3.995 3.878 3.995 78,883 +0.08(+1.99%)
Jan 10, 2007 4.011 4.034 3.894 3.917 175,895 -0.09(-2.33%)
Jan 09, 2007 4.073 4.112 3.987 4.011 99,913 +0.01(+0.19%)
Jan 08, 2007 3.925 4.019 3.894 4.003 322,655 +0.11(+2.80%)
Jan 05, 2007 3.738 3.925 3.738 3.894 102,567 +0.19(+5.26%)
Jan 04, 2007 3.738 3.847 3.699 3.699 35,753 -0.01(-0.21%)
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.