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

Lee Enterprises Inc (NQ: LEE )

12.71 +0.46 (+3.76%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 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 (%)
May 17, 2024 12.37 12.47 12.02 12.25 32,663 -0.03(-0.24%)
May 16, 2024 11.70 12.39 11.70 12.28 21,180 +0.66(+5.68%)
May 15, 2024 11.82 11.86 11.35 11.62 4,039 -0.11(-0.94%)
May 14, 2024 11.77 12.00 11.50 11.73 7,409 +0.09(+0.77%)
May 13, 2024 12.05 12.05 11.64 11.64 8,914 -0.54(-4.43%)
May 10, 2024 12.33 12.33 12.00 12.18 11,337 -0.01(-0.08%)
May 09, 2024 12.44 12.44 12.01 12.19 8,327 -0.16(-1.30%)
May 08, 2024 12.15 12.37 11.90 12.35 23,495 +0.18(+1.48%)
May 07, 2024 12.27 12.54 11.66 12.17 16,386 -0.08(-0.65%)
May 06, 2024 12.42 12.75 12.25 12.25 8,447 +0.00(+0.00%)
May 03, 2024 12.38 12.41 12.25 12.25 3,190 -0.25(-2.00%)
May 02, 2024 12.50 12.55 11.69 12.50 16,474 +0.29(+2.38%)
May 01, 2024 12.47 12.47 12.16 12.21 2,077 -0.17(-1.37%)
Apr 30, 2024 12.87 12.87 11.98 12.38 23,121 -0.46(-3.61%)
Apr 29, 2024 12.63 12.84 12.60 12.84 4,682 +0.10(+0.81%)
Apr 26, 2024 12.74 12.74 12.74 12.74 677 +0.14(+1.11%)
Apr 25, 2024 12.60 12.60 12.60 12.60 5,105 -0.05(-0.40%)
Apr 24, 2024 12.69 12.75 12.51 12.65 13,028 -0.05(-0.39%)
Apr 23, 2024 12.64 12.75 12.50 12.70 4,436 +0.20(+1.60%)
Apr 22, 2024 12.57 12.89 12.50 12.50 5,741 -0.37(-2.87%)
Apr 19, 2024 12.54 12.88 12.54 12.87 2,050 +0.06(+0.47%)
Apr 18, 2024 12.69 12.82 12.54 12.81 3,170 +0.00(+0.00%)
Apr 17, 2024 12.54 12.81 12.54 12.81 2,103 +0.25(+1.99%)
Apr 16, 2024 13.00 13.03 12.55 12.56 10,394 -0.22(-1.72%)
Apr 15, 2024 12.62 12.78 12.33 12.78 6,442 +0.14(+1.13%)
Apr 12, 2024 12.75 13.05 12.58 12.64 15,125 -0.04(-0.34%)
Apr 11, 2024 12.65 12.88 12.33 12.68 8,131 +0.23(+1.85%)
Apr 10, 2024 12.19 12.59 12.19 12.45 3,355 +0.01(+0.08%)
Apr 09, 2024 12.32 12.46 12.24 12.44 6,123 +0.14(+1.14%)
Apr 08, 2024 12.28 12.50 12.10 12.30 23,241 +0.02(+0.16%)
Apr 05, 2024 12.50 12.69 11.58 12.28 28,269 +0.00(+0.00%)
Apr 04, 2024 12.35 12.77 12.00 12.28 28,014 -0.06(-0.49%)
Apr 03, 2024 12.23 12.84 12.23 12.34 21,091 +0.04(+0.33%)
Apr 02, 2024 13.00 13.02 11.95 12.30 47,820 -0.71(-5.46%)
Apr 01, 2024 13.21 13.37 12.94 13.01 26,118 -0.32(-2.40%)
Mar 28, 2024 14.77 14.84 13.26 13.33 22,152 -1.97(-12.88%)
Mar 27, 2024 15.63 15.63 14.55 15.30 38,766 -0.06(-0.39%)
Mar 26, 2024 15.07 15.89 15.02 15.36 59,438 -0.08(-0.52%)
Mar 25, 2024 14.10 15.71 14.06 15.44 90,222 +1.34(+9.50%)
Mar 22, 2024 13.75 14.63 13.44 14.10 67,726 +0.53(+3.91%)
Mar 21, 2024 13.75 13.76 13.44 13.57 35,038 -0.14(-1.02%)
Mar 20, 2024 13.48 13.94 13.38 13.71 22,197 +0.30(+2.24%)
Mar 19, 2024 13.44 13.75 12.89 13.41 47,062 -0.10(-0.74%)
Mar 18, 2024 11.31 14.21 11.26 13.51 118,132 +2.16(+19.03%)
Mar 15, 2024 10.40 12.57 10.40 11.35 112,639 +0.99(+9.56%)
Mar 14, 2024 10.40 10.49 10.35 10.36 11,716 -0.04(-0.38%)
Mar 13, 2024 10.45 10.80 10.28 10.40 27,083 +0.05(+0.48%)
Mar 12, 2024 10.55 10.59 10.35 10.35 16,870 -0.11(-1.05%)
Mar 11, 2024 11.00 11.38 10.32 10.46 40,071 -0.55(-5.00%)
Mar 08, 2024 10.97 11.33 10.46 11.01 61,405 +0.00(+0.00%)
Mar 07, 2024 10.05 11.21 10.00 11.01 137,301 +0.91(+9.01%)
Mar 06, 2024 9.470 10.75 9.260 10.10 140,388 +0.73(+7.79%)
Mar 05, 2024 9.450 9.460 9.200 9.370 8,817 -0.04(-0.43%)
Mar 04, 2024 9.470 9.760 9.210 9.410 14,437 -0.15(-1.57%)
Mar 01, 2024 9.760 9.762 9.490 9.560 10,207 -0.19(-1.95%)
Feb 29, 2024 9.855 9.855 9.540 9.750 7,220 +0.08(+0.83%)
Feb 28, 2024 9.580 9.700 9.550 9.670 5,484 +0.19(+2.00%)
Feb 27, 2024 9.880 10.01 9.480 9.480 12,032 -0.35(-3.56%)
Feb 26, 2024 10.00 10.00 9.750 9.830 10,030 -0.14(-1.40%)
Feb 23, 2024 9.860 9.989 9.720 9.970 4,191 +0.18(+1.84%)
Feb 22, 2024 9.800 10.12 9.730 9.790 22,758 -0.10(-1.01%)
Feb 21, 2024 9.940 10.09 9.810 9.890 12,389 -0.02(-0.20%)
Feb 20, 2024 9.900 10.43 9.800 9.910 12,408 +0.01(+0.10%)
Feb 16, 2024 9.780 10.00 9.700 9.900 5,959 +0.15(+1.54%)
Feb 15, 2024 9.900 10.00 9.650 9.750 35,877 -0.12(-1.22%)
Feb 14, 2024 10.86 11.15 9.800 9.870 44,705 -0.93(-8.61%)
Feb 13, 2024 9.900 12.83 9.730 10.80 459,191 +0.90(+9.09%)
Feb 12, 2024 10.10 10.62 9.860 9.900 37,329 -0.19(-1.88%)
Feb 09, 2024 9.890 10.68 9.600 10.09 129,981 +0.31(+3.17%)
Feb 08, 2024 9.670 10.27 9.660 9.780 75,963 +0.12(+1.24%)
Feb 07, 2024 9.900 10.37 9.630 9.660 57,338 -0.20(-2.03%)
Feb 06, 2024 10.19 10.63 9.860 9.860 51,067 -0.11(-1.10%)
Feb 05, 2024 9.950 10.70 9.870 9.970 50,545 -0.01(-0.10%)
Feb 02, 2024 9.630 10.00 9.480 9.980 47,530 +0.36(+3.74%)
Feb 01, 2024 10.83 11.49 9.450 9.620 105,293 -1.21(-11.17%)
Jan 31, 2024 11.66 11.66 10.80 10.83 21,194 +0.00(+0.00%)
Jan 30, 2024 10.55 11.11 10.41 10.83 47,859 +0.22(+2.07%)
Jan 29, 2024 10.76 11.38 10.28 10.61 50,909 -0.25(-2.30%)
Jan 26, 2024 11.64 12.39 10.72 10.86 51,201 -0.73(-6.30%)
Jan 25, 2024 10.86 11.73 10.86 11.59 42,341 +0.88(+8.22%)
Jan 24, 2024 10.70 11.09 10.70 10.71 14,594 +0.09(+0.85%)
Jan 23, 2024 10.60 10.74 10.43 10.62 20,652 +0.11(+1.05%)
Jan 22, 2024 10.10 10.93 10.01 10.51 29,031 +0.37(+3.65%)
Jan 19, 2024 9.860 10.49 9.860 10.14 35,767 +0.15(+1.50%)
Jan 18, 2024 9.750 10.00 9.560 9.990 39,193 +0.46(+4.83%)
Jan 17, 2024 9.070 9.877 9.070 9.530 29,618 +0.45(+4.93%)
Jan 16, 2024 8.410 9.300 8.380 9.082 49,917 +0.61(+7.23%)
Jan 12, 2024 8.010 8.470 8.010 8.470 25,785 +0.39(+4.83%)
Jan 11, 2024 8.070 8.300 8.060 8.080 6,442 -0.00(-0.03%)
Jan 10, 2024 8.060 8.150 7.950 8.083 28,273 -0.09(-1.07%)
Jan 09, 2024 8.330 8.334 8.095 8.170 4,968 -0.03(-0.37%)
Jan 08, 2024 8.070 8.300 8.029 8.200 8,037 +0.20(+2.50%)
Jan 05, 2024 8.250 8.450 8.000 8.000 10,923 -0.12(-1.48%)
Jan 04, 2024 8.060 8.530 8.060 8.120 7,755 +0.11(+1.37%)
Jan 03, 2024 8.010 8.500 7.960 8.010 16,990 -0.05(-0.62%)
Jan 02, 2024 7.870 8.430 7.870 8.060 10,905 +0.19(+2.41%)
Dec 29, 2023 7.810 8.005 7.810 7.870 36,971 -0.03(-0.38%)
Dec 28, 2023 7.560 7.940 7.560 7.900 56,280 +0.20(+2.60%)
Dec 27, 2023 7.970 8.210 7.650 7.700 60,564 -0.43(-5.29%)
Dec 26, 2023 8.360 8.588 7.630 8.130 45,461 -0.19(-2.28%)
Dec 22, 2023 8.210 8.570 8.060 8.320 29,773 +0.19(+2.27%)
Dec 21, 2023 8.200 8.250 7.900 8.135 19,294 +0.10(+1.18%)
Dec 20, 2023 8.400 8.400 7.710 8.040 29,164 +0.08(+1.01%)
Dec 19, 2023 8.620 8.900 7.960 7.960 43,308 -0.78(-8.92%)
Dec 18, 2023 8.710 9.000 8.680 8.740 9,872 -0.24(-2.67%)
Dec 15, 2023 9.000 9.002 8.750 8.980 27,797 +0.23(+2.63%)
Dec 14, 2023 8.970 9.500 8.750 8.750 7,659 -0.01(-0.11%)
Dec 13, 2023 8.950 9.490 8.650 8.760 32,004 -0.03(-0.34%)
Dec 12, 2023 9.488 9.490 8.715 8.790 17,022 -0.55(-5.89%)
Dec 11, 2023 9.750 9.750 9.225 9.340 11,081 -0.28(-2.96%)
Dec 08, 2023 9.200 9.830 9.140 9.625 7,214 +0.45(+4.96%)
Dec 07, 2023 10.75 10.85 9.010 9.170 37,821 -1.83(-16.64%)
Dec 06, 2023 11.14 11.39 11.00 11.00 7,567 -0.19(-1.70%)
Dec 05, 2023 11.00 11.30 11.00 11.19 2,792 +0.09(+0.81%)
Dec 04, 2023 11.35 11.50 11.10 11.10 7,646 -0.30(-2.63%)
Dec 01, 2023 11.31 11.69 11.25 11.40 4,911 +0.02(+0.18%)
Nov 30, 2023 11.21 11.76 11.21 11.38 6,146 +0.17(+1.52%)
Nov 29, 2023 11.12 11.43 10.94 11.21 12,556 +0.31(+2.84%)
Nov 28, 2023 10.67 11.50 10.67 10.90 7,324 +0.39(+3.71%)
Nov 27, 2023 10.21 10.63 10.21 10.51 15,090 +0.30(+2.94%)
Nov 24, 2023 10.09 10.40 10.09 10.21 2,261 +0.12(+1.19%)
Nov 22, 2023 10.14 10.14 9.990 10.09 4,543 +0.00(+0.00%)
Nov 21, 2023 10.27 10.68 9.861 10.09 8,980 -0.20(-1.90%)
Nov 20, 2023 9.980 10.50 9.950 10.29 11,060 +0.52(+5.38%)
Nov 17, 2023 9.840 10.00 9.760 9.760 3,476 +0.11(+1.14%)
Nov 16, 2023 9.650 9.980 9.610 9.650 11,577 -0.01(-0.10%)
Nov 15, 2023 9.200 9.990 9.200 9.660 12,722 +0.41(+4.43%)
Nov 14, 2023 8.840 9.350 8.520 9.250 20,451 +0.40(+4.52%)
Nov 13, 2023 8.930 9.000 8.850 8.850 8,831 +0.04(+0.40%)
Nov 10, 2023 9.000 9.020 8.590 8.815 6,986 -0.16(-1.73%)
Nov 09, 2023 9.000 9.900 8.860 8.970 9,611 -0.08(-0.88%)
Nov 08, 2023 9.250 9.250 9.022 9.050 6,118 -0.24(-2.58%)
Nov 07, 2023 9.300 9.600 9.040 9.290 9,093 -0.01(-0.11%)
Nov 06, 2023 9.400 9.998 9.150 9.300 7,772 -0.24(-2.52%)
Nov 03, 2023 9.500 10.21 9.420 9.540 5,151 +0.09(+0.95%)
Nov 02, 2023 9.200 9.450 8.820 9.450 10,670 +0.32(+3.50%)
Nov 01, 2023 8.900 9.300 8.900 9.130 10,930 +0.22(+2.47%)
Oct 31, 2023 8.900 9.300 8.900 8.910 5,801 -0.10(-1.11%)
Oct 30, 2023 8.950 9.228 8.925 9.010 5,065 +0.05(+0.56%)
Oct 27, 2023 9.050 9.160 8.944 8.960 13,739 -0.08(-0.94%)
Oct 26, 2023 8.940 9.225 8.800 9.045 9,647 +0.27(+3.02%)
Oct 25, 2023 8.740 9.290 8.740 8.780 5,674 -0.19(-2.12%)
Oct 24, 2023 8.710 9.220 8.610 8.970 18,550 +0.47(+5.53%)
Oct 23, 2023 9.760 9.760 8.500 8.500 25,593 -1.26(-12.91%)
Oct 20, 2023 10.68 10.68 9.430 9.760 17,846 -0.94(-8.79%)
Oct 19, 2023 10.67 11.14 10.40 10.70 8,656 +0.03(+0.28%)
Oct 18, 2023 10.45 10.67 10.40 10.67 3,803 +0.22(+2.11%)
Oct 17, 2023 10.35 10.53 10.35 10.45 5,534 +0.00(+0.00%)
Oct 16, 2023 10.58 10.71 10.43 10.45 7,199 -0.16(-1.51%)
Oct 13, 2023 10.72 10.72 10.35 10.61 1,748 +0.24(+2.31%)
Oct 12, 2023 10.36 10.48 10.36 10.37 2,080 +0.02(+0.19%)
Oct 11, 2023 10.37 10.82 10.35 10.35 7,468 -0.23(-2.17%)
Oct 10, 2023 10.62 11.07 10.58 10.58 11,587 +0.03(+0.24%)
Oct 09, 2023 10.54 10.59 10.31 10.55 5,941 +0.04(+0.43%)
Oct 06, 2023 10.51 10.51 10.51 10.51 527 +0.12(+1.15%)
Oct 05, 2023 10.48 10.76 10.39 10.39 2,391 -0.09(-0.86%)
Oct 04, 2023 10.57 10.62 10.29 10.48 2,636 -0.05(-0.47%)
Oct 03, 2023 10.63 10.64 10.26 10.53 17,774 -0.06(-0.57%)
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.