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 UNCHANGED
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 (%)
Jan 31, 2007 4.737 4.814 4.635 4.814 80,501 +0.08(+1.64%)
Jan 30, 2007 4.760 4.776 4.659 4.737 50,460 +0.01(+0.16%)
Jan 29, 2007 4.612 4.760 4.550 4.729 93,333 +0.12(+2.71%)
Jan 26, 2007 4.503 4.635 4.495 4.604 56,985 +0.12(+2.78%)
Jan 25, 2007 4.518 4.573 4.402 4.479 82,675 -0.04(-0.86%)
Jan 24, 2007 4.557 4.565 4.503 4.518 139,892 -0.01(-0.17%)
Jan 23, 2007 4.487 4.596 4.464 4.526 43,817 +0.04(+0.89%)
Jan 22, 2007 4.402 4.557 4.316 4.487 51,300 +0.12(+2.84%)
Jan 19, 2007 4.370 4.448 4.331 4.363 70,259 +0.00(+0.00%)
Jan 18, 2007 4.370 4.394 4.300 4.363 106,489 +0.00(+0.00%)
Jan 17, 2007 4.479 4.487 4.331 4.363 150,927 -0.11(-2.44%)
Jan 16, 2007 4.425 4.511 4.347 4.472 169,423 +0.37(+8.92%)
Jan 12, 2007 3.950 4.106 3.942 4.106 102,853 +0.11(+2.73%)
Jan 11, 2007 3.895 3.996 3.880 3.996 78,859 +0.08(+1.99%)
Jan 10, 2007 4.012 4.035 3.895 3.919 175,841 -0.09(-2.33%)
Jan 09, 2007 4.074 4.113 3.989 4.012 99,882 +0.01(+0.19%)
Jan 08, 2007 3.926 4.020 3.895 4.004 322,556 +0.11(+2.80%)
Jan 05, 2007 3.739 3.926 3.739 3.895 102,536 +0.19(+5.26%)
Jan 04, 2007 3.739 3.848 3.700 3.700 35,742 -0.01(-0.21%)
Jan 03, 2007 3.662 3.833 3.654 3.708 74,835 +0.09(+2.37%)
Dec 29, 2006 3.599 3.700 3.584 3.623 35,257 +0.05(+1.31%)
Dec 28, 2006 3.506 3.669 3.498 3.576 87,363 +0.09(+2.46%)
Dec 27, 2006 3.568 3.638 3.482 3.490 53,655 -0.09(-2.61%)
Dec 26, 2006 3.623 3.825 3.584 3.584 62,222 -0.08(-2.13%)
Dec 22, 2006 3.685 3.700 3.623 3.662 22,039 +0.01(+0.21%)
Dec 21, 2006 3.623 3.778 3.623 3.654 119,577 +0.03(+0.86%)
Dec 20, 2006 3.794 3.817 3.623 3.623 209,778 -0.19(-5.10%)
Dec 19, 2006 3.848 3.903 3.786 3.817 33,299 -0.04(-1.01%)
Dec 18, 2006 3.778 3.895 3.778 3.856 92,595 +0.09(+2.48%)
Dec 15, 2006 3.739 3.786 3.662 3.763 117,876 +0.02(+0.42%)
Dec 14, 2006 3.669 3.856 3.615 3.747 39,958 +0.03(+0.84%)
Dec 13, 2006 3.895 3.989 3.708 3.716 33,334 -0.22(-5.54%)
Dec 12, 2006 3.965 4.051 3.911 3.934 17,328 -0.08(-1.94%)
Dec 11, 2006 3.934 4.012 3.810 4.012 32,156 +0.11(+2.79%)
Dec 08, 2006 3.778 3.973 3.778 3.903 119,913 +0.05(+1.21%)
Dec 07, 2006 3.716 4.043 3.716 3.856 82,414 +0.12(+3.13%)
Dec 06, 2006 3.576 3.740 3.560 3.739 146,614 +0.15(+4.12%)
Dec 05, 2006 3.482 3.630 3.475 3.591 156,992 +0.10(+2.90%)
Dec 04, 2006 3.420 3.490 3.381 3.490 45,055 +0.05(+1.59%)
Dec 01, 2006 3.342 3.482 3.327 3.436 80,955 +0.17(+5.25%)
Nov 30, 2006 3.217 3.342 3.217 3.264 53,527 +0.08(+2.45%)
Nov 29, 2006 3.132 3.217 3.132 3.186 14,248 -0.02(-0.49%)
Nov 28, 2006 3.233 3.233 3.202 3.202 5,904 -0.03(-0.96%)
Nov 27, 2006 3.443 3.490 3.202 3.233 21,821 -0.27(-7.78%)
Nov 24, 2006 3.373 3.506 3.373 3.506 6,161 +0.09(+2.74%)
Nov 22, 2006 3.404 3.467 3.397 3.412 6,669 +0.01(+0.23%)
Nov 21, 2006 3.350 3.467 3.334 3.404 33,631 +0.05(+1.63%)
Nov 20, 2006 3.272 3.350 3.264 3.350 21,430 +0.09(+2.87%)
Nov 17, 2006 3.342 3.420 3.217 3.256 91,690 -0.12(-3.69%)
Nov 16, 2006 3.288 3.381 3.256 3.381 63,154 +0.12(+3.83%)
Nov 15, 2006 3.264 3.264 3.194 3.256 33,243 +0.04(+1.21%)
Nov 14, 2006 3.015 3.303 2.984 3.217 199,179 +0.19(+6.17%)
Nov 13, 2006 3.015 3.046 2.960 3.030 115,997 -0.01(-0.26%)
Nov 10, 2006 2.992 3.069 2.937 3.038 289,666 +0.00(+0.00%)
Nov 09, 2006 3.030 3.038 2.976 3.038 33,950 -0.02(-0.51%)
Nov 08, 2006 3.085 3.116 2.875 3.054 69,508 -0.06(-2.00%)
Nov 07, 2006 3.102 3.132 3.077 3.116 108,678 +0.02(+0.50%)
Nov 06, 2006 3.085 3.116 3.038 3.101 149,285 +0.04(+1.43%)
Nov 03, 2006 3.017 3.093 2.999 3.057 156,906 +0.04(+1.40%)
Nov 02, 2006 2.968 3.054 2.960 3.015 267,776 -0.02(-0.77%)
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.