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 )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 9.370 9.645 9.299 9.401 240,624 +0.01(+0.08%)
Apr 27, 2007 9.897 9.952 9.244 9.393 303,758 -0.50(-5.01%)
Apr 26, 2007 9.606 9.920 9.606 9.889 314,192 +0.31(+3.29%)
Apr 25, 2007 9.252 9.755 9.252 9.574 657,993 +0.38(+4.11%)
Apr 24, 2007 8.575 9.228 8.575 9.197 446,128 +0.65(+7.54%)
Apr 23, 2007 9.724 9.724 8.292 8.552 532,769 -0.72(-7.72%)
Apr 20, 2007 8.772 9.291 8.701 9.267 275,809 +0.57(+6.61%)
Apr 19, 2007 8.473 8.709 8.434 8.693 162,470 +0.20(+2.41%)
Apr 18, 2007 8.449 8.591 8.205 8.489 262,741 +0.17(+1.98%)
Apr 17, 2007 8.410 8.441 8.276 8.323 401,440 -0.06(-0.66%)
Apr 16, 2007 8.347 8.528 8.284 8.378 182,293 +0.09(+1.04%)
Apr 13, 2007 8.127 8.402 8.127 8.292 348,659 +0.23(+2.83%)
Apr 12, 2007 7.757 8.190 7.733 8.064 149,310 +0.31(+4.06%)
Apr 11, 2007 7.781 7.938 7.749 7.749 133,139 -0.01(-0.10%)
Apr 10, 2007 7.371 7.867 7.371 7.757 213,601 +0.21(+2.82%)
Apr 09, 2007 7.474 7.584 7.309 7.545 322,716 +0.13(+1.80%)
Apr 05, 2007 7.615 7.647 7.403 7.411 94,982 -0.22(-2.89%)
Apr 04, 2007 7.773 7.820 7.474 7.631 213,331 -0.13(-1.72%)
Apr 03, 2007 7.576 7.812 7.474 7.765 145,334 +0.22(+2.92%)
Apr 02, 2007 7.513 8.017 7.482 7.545 340,171 -0.02(-0.21%)
Mar 30, 2007 7.419 7.906 7.285 7.560 101,344 +0.20(+2.78%)
Mar 29, 2007 7.316 7.442 7.112 7.356 93,820 +0.13(+1.74%)
Mar 28, 2007 6.758 7.316 6.593 7.230 223,559 +0.42(+6.12%)
Mar 27, 2007 6.719 6.852 6.703 6.813 39,732 +0.10(+1.46%)
Mar 26, 2007 6.711 6.726 6.490 6.715 51,499 -0.01(-0.18%)
Mar 23, 2007 6.719 6.766 6.632 6.726 85,646 +0.05(+0.71%)
Mar 22, 2007 6.695 6.781 6.624 6.679 75,958 -0.07(-1.05%)
Mar 21, 2007 6.789 6.789 6.687 6.750 68,516 -0.01(-0.12%)
Mar 20, 2007 6.734 6.789 6.215 6.758 162,015 +0.05(+0.70%)
Mar 19, 2007 6.687 6.955 6.608 6.711 178,224 +0.10(+1.55%)
Mar 16, 2007 6.522 6.648 6.522 6.608 65,989 +0.06(+0.96%)
Mar 15, 2007 6.601 6.648 6.538 6.545 121,256 -0.08(-1.19%)
Mar 14, 2007 6.593 6.695 6.514 6.624 164,318 +0.06(+0.84%)
Mar 13, 2007 6.538 6.892 6.404 6.569 324,125 +0.03(+0.48%)
Mar 12, 2007 6.443 6.561 6.254 6.538 209,240 +0.33(+5.30%)
Mar 09, 2007 6.050 6.254 6.050 6.209 140,276 +0.19(+3.16%)
Mar 08, 2007 6.018 6.042 5.924 6.018 57,327 +0.02(+0.26%)
Mar 07, 2007 5.971 6.034 5.822 6.003 148,206 +0.12(+2.01%)
Mar 06, 2007 5.900 5.916 5.853 5.885 107,917 +0.08(+1.35%)
Mar 05, 2007 5.774 5.869 5.594 5.806 74,658 -0.09(-1.60%)
Mar 02, 2007 6.176 6.176 5.318 5.900 86,541 -0.02(-0.27%)
Mar 01, 2007 6.018 6.136 5.853 5.916 234,416 -0.09(-1.57%)
Feb 28, 2007 5.727 6.010 5.649 6.010 102,041 +0.26(+4.51%)
Feb 27, 2007 5.774 5.845 5.145 5.751 113,596 -0.15(-2.53%)
Feb 26, 2007 5.963 6.105 5.861 5.900 78,024 -0.06(-0.92%)
Feb 23, 2007 6.003 6.050 5.869 5.955 89,687 -0.06(-1.05%)
Feb 22, 2007 6.160 6.160 5.979 6.018 66,484 -0.08(-1.29%)
Feb 21, 2007 6.097 6.215 5.916 6.097 92,659 +0.02(+0.26%)
Feb 20, 2007 6.042 6.081 5.940 6.081 134,625 +0.18(+3.07%)
Feb 16, 2007 5.892 5.971 5.727 5.900 194,464 +0.01(+0.13%)
Feb 15, 2007 5.798 5.892 5.798 5.892 82,186 +0.12(+2.04%)
Feb 14, 2007 5.688 5.774 5.672 5.774 76,292 +0.11(+1.94%)
Feb 13, 2007 5.570 5.680 5.570 5.664 128,278 +0.13(+2.27%)
Feb 12, 2007 5.452 5.586 5.397 5.538 244,038 +0.24(+4.61%)
Feb 09, 2007 5.334 5.381 5.082 5.295 124,126 -0.02(-0.30%)
Feb 08, 2007 5.302 5.350 5.208 5.310 82,396 +0.01(+0.15%)
Feb 07, 2007 5.373 5.389 5.271 5.302 103,717 -0.04(-0.74%)
Feb 06, 2007 5.326 5.405 5.169 5.342 90,559 +0.01(+0.15%)
Feb 05, 2007 5.161 5.350 5.161 5.334 116,226 +0.22(+4.31%)
Feb 02, 2007 5.027 5.114 4.941 5.114 67,731 +0.09(+1.72%)
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.