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 (%)
Feb 28, 2005 6.308 6.308 6.059 6.153 153,430 -0.16(-2.47%)
Feb 25, 2005 6.293 6.363 6.121 6.308 215,111 +0.02(+0.37%)
Feb 24, 2005 6.075 6.371 5.934 6.285 277,967 +0.17(+2.80%)
Feb 23, 2005 6.215 6.269 6.090 6.114 64,061 -0.06(-1.01%)
Feb 22, 2005 6.191 6.339 6.106 6.176 25,233 -0.06(-1.00%)
Feb 18, 2005 6.332 6.355 6.208 6.238 38,087 -0.03(-0.50%)
Feb 17, 2005 6.417 6.464 6.191 6.269 139,962 -0.16(-2.48%)
Feb 16, 2005 6.690 6.698 6.293 6.429 107,515 -0.30(-4.46%)
Feb 15, 2005 6.916 7.220 6.705 6.729 79,645 -0.02(-0.35%)
Feb 14, 2005 6.558 7.173 6.558 6.752 28,384 +0.17(+2.60%)
Feb 11, 2005 6.705 6.713 6.417 6.581 64,080 -0.25(-3.65%)
Feb 10, 2005 6.651 6.947 6.651 6.830 12,728 +0.13(+1.98%)
Feb 09, 2005 6.908 6.931 6.682 6.698 17,818 -0.16(-2.27%)
Feb 08, 2005 6.620 6.892 6.620 6.853 13,034 +0.08(+1.15%)
Feb 07, 2005 6.752 6.869 6.612 6.776 33,437 +0.09(+1.28%)
Feb 04, 2005 6.550 6.760 6.495 6.690 23,207 +0.19(+3.00%)
Feb 03, 2005 6.760 6.822 6.472 6.495 97,890 -0.16(-2.34%)
Feb 02, 2005 6.768 6.768 6.495 6.651 12,605 +0.00(+0.00%)
Feb 01, 2005 6.729 6.744 6.550 6.651 10,458 -0.08(-1.16%)
Jan 31, 2005 6.620 6.744 6.480 6.729 24,356 +0.01(+0.12%)
Jan 28, 2005 6.916 6.916 6.573 6.721 36,730 -0.23(-3.25%)
Jan 27, 2005 6.978 7.009 6.752 6.947 27,680 +0.00(+0.00%)
Jan 26, 2005 7.048 7.048 6.939 6.947 29,795 -0.03(-0.45%)
Jan 25, 2005 6.939 7.033 6.892 6.978 13,048 +0.12(+1.70%)
Jan 24, 2005 6.924 6.939 6.807 6.861 8,849 -0.03(-0.45%)
Jan 21, 2005 6.721 6.908 6.604 6.892 22,781 +0.18(+2.67%)
Jan 20, 2005 6.698 6.713 6.168 6.713 32,616 +0.02(+0.23%)
Jan 19, 2005 6.791 6.892 6.542 6.698 48,317 -0.06(-0.92%)
Jan 18, 2005 6.729 6.890 6.565 6.760 37,097 +0.02(+0.35%)
Jan 14, 2005 6.822 6.916 6.737 6.737 14,748 -0.01(-0.12%)
Jan 13, 2005 6.924 6.939 6.698 6.744 34,396 -0.18(-2.59%)
Jan 12, 2005 6.924 6.931 6.659 6.924 23,649 +0.03(+0.45%)
Jan 11, 2005 6.720 6.931 6.550 6.892 22,627 +0.04(+0.57%)
Jan 10, 2005 6.924 6.955 6.768 6.853 16,172 +0.03(+0.46%)
Jan 07, 2005 6.955 6.962 6.667 6.822 35,074 -0.05(-0.68%)
Jan 06, 2005 6.853 6.947 6.815 6.869 7,157 -0.02(-0.23%)
Jan 05, 2005 7.157 7.445 6.698 6.885 128,971 -0.12(-1.67%)
Jan 04, 2005 7.009 7.040 6.877 7.001 20,472 -0.02(-0.22%)
Jan 03, 2005 7.188 7.188 6.830 7.017 39,138 -0.16(-2.28%)
Dec 31, 2004 7.173 7.204 7.009 7.181 32,742 +0.09(+1.21%)
Dec 30, 2004 7.118 7.165 6.978 7.095 41,987 +0.06(+0.89%)
Dec 29, 2004 6.807 7.126 6.752 7.033 58,037 +0.10(+1.46%)
Dec 28, 2004 6.815 6.955 6.768 6.931 22,341 +0.12(+1.71%)
Dec 27, 2004 6.768 6.815 6.659 6.815 19,388 +0.12(+1.74%)
Dec 23, 2004 6.776 6.776 6.620 6.698 52,388 +0.07(+1.06%)
Dec 22, 2004 6.565 6.737 6.565 6.628 79,737 -0.03(-0.47%)
Dec 21, 2004 6.783 6.791 6.566 6.659 19,517 -0.04(-0.58%)
Dec 20, 2004 6.573 6.776 6.573 6.698 36,723 -0.07(-1.04%)
Dec 17, 2004 6.643 6.776 6.642 6.768 27,606 +0.02(+0.35%)
Dec 16, 2004 6.729 6.815 6.643 6.744 15,665 +0.02(+0.35%)
Dec 15, 2004 6.628 6.807 6.565 6.721 54,314 +0.02(+0.35%)
Dec 14, 2004 6.565 6.744 6.565 6.698 55,469 -0.04(-0.58%)
Dec 13, 2004 6.573 6.776 6.386 6.737 106,188 +0.19(+2.85%)
Dec 10, 2004 6.215 6.620 6.051 6.550 55,469 +0.40(+6.46%)
Dec 09, 2004 6.199 6.254 6.106 6.153 24,396 -0.07(-1.13%)
Dec 08, 2004 6.082 6.425 6.051 6.223 208,910 +0.11(+1.78%)
Dec 07, 2004 6.246 6.441 6.082 6.114 85,387 -0.25(-3.92%)
Dec 06, 2004 6.410 6.487 6.230 6.363 82,691 -0.06(-0.97%)
Dec 03, 2004 6.441 6.573 6.425 6.425 5,392 -0.12(-1.79%)
Dec 02, 2004 6.363 6.659 6.363 6.542 19,645 +0.18(+2.82%)
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.