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 )

168.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 9.278 9.551 9.208 9.310 242,993 +0.01(+0.08%)
Apr 27, 2007 9.800 9.855 9.154 9.302 306,748 -0.49(-5.01%)
Apr 26, 2007 9.512 9.824 9.512 9.793 317,285 +0.31(+3.29%)
Apr 25, 2007 9.162 9.660 9.162 9.481 664,471 +0.37(+4.11%)
Apr 24, 2007 8.492 9.138 8.492 9.107 450,520 +0.64(+7.54%)
Apr 23, 2007 9.629 9.629 8.211 8.468 538,014 -0.71(-7.72%)
Apr 20, 2007 8.686 9.200 8.616 9.177 278,524 +0.57(+6.61%)
Apr 19, 2007 8.390 8.624 8.351 8.608 164,069 +0.20(+2.41%)
Apr 18, 2007 8.367 8.507 8.125 8.406 265,328 +0.16(+1.98%)
Apr 17, 2007 8.328 8.359 8.196 8.242 405,392 -0.05(-0.66%)
Apr 16, 2007 8.266 8.445 8.203 8.297 184,087 +0.09(+1.04%)
Apr 13, 2007 8.047 8.320 8.047 8.211 352,091 +0.23(+2.83%)
Apr 12, 2007 7.681 8.110 7.658 7.985 150,780 +0.31(+4.06%)
Apr 11, 2007 7.705 7.861 7.674 7.674 134,449 -0.01(-0.10%)
Apr 10, 2007 7.300 7.790 7.300 7.681 215,704 +0.21(+2.82%)
Apr 09, 2007 7.401 7.510 7.237 7.471 325,893 +0.13(+1.80%)
Apr 05, 2007 7.541 7.572 7.331 7.339 95,917 -0.22(-2.89%)
Apr 04, 2007 7.697 7.744 7.401 7.557 215,431 -0.13(-1.72%)
Apr 03, 2007 7.502 7.736 7.401 7.689 146,764 +0.22(+2.92%)
Apr 02, 2007 7.440 7.938 7.409 7.471 343,520 -0.02(-0.21%)
Mar 30, 2007 7.346 7.829 7.214 7.487 102,342 +0.20(+2.78%)
Mar 29, 2007 7.245 7.370 7.043 7.284 94,744 +0.12(+1.74%)
Mar 28, 2007 6.692 7.245 6.528 7.159 225,760 +0.41(+6.12%)
Mar 27, 2007 6.653 6.785 6.637 6.747 40,123 +0.10(+1.46%)
Mar 26, 2007 6.645 6.661 6.427 6.649 52,006 -0.01(-0.18%)
Mar 23, 2007 6.653 6.700 6.567 6.661 86,489 +0.05(+0.71%)
Mar 22, 2007 6.630 6.715 6.560 6.614 76,705 -0.07(-1.05%)
Mar 21, 2007 6.723 6.723 6.622 6.684 69,191 -0.01(-0.12%)
Mar 20, 2007 6.669 6.723 6.154 6.692 163,609 +0.05(+0.70%)
Mar 19, 2007 6.622 6.887 6.544 6.645 179,978 +0.10(+1.55%)
Mar 16, 2007 6.458 6.583 6.458 6.544 66,639 +0.06(+0.96%)
Mar 15, 2007 6.536 6.583 6.474 6.482 122,450 -0.08(-1.19%)
Mar 14, 2007 6.528 6.630 6.450 6.560 165,935 +0.05(+0.84%)
Mar 13, 2007 6.474 6.824 6.341 6.505 327,316 +0.03(+0.48%)
Mar 12, 2007 6.380 6.497 6.193 6.474 211,300 +0.33(+5.30%)
Mar 09, 2007 5.991 6.193 5.991 6.148 141,657 +0.19(+3.16%)
Mar 08, 2007 5.960 5.983 5.866 5.960 57,891 +0.02(+0.26%)
Mar 07, 2007 5.913 5.975 5.765 5.944 149,665 +0.12(+2.01%)
Mar 06, 2007 5.843 5.858 5.796 5.827 108,980 +0.08(+1.35%)
Mar 05, 2007 5.718 5.812 5.539 5.749 75,393 -0.09(-1.60%)
Mar 02, 2007 6.115 6.115 5.266 5.843 87,393 -0.02(-0.27%)
Mar 01, 2007 5.960 6.077 5.796 5.858 236,724 -0.09(-1.57%)
Feb 28, 2007 5.671 5.952 5.594 5.952 103,045 +0.26(+4.51%)
Feb 27, 2007 5.718 5.788 5.095 5.695 114,715 -0.15(-2.53%)
Feb 26, 2007 5.905 6.045 5.804 5.843 78,792 -0.05(-0.92%)
Feb 23, 2007 5.944 5.991 5.812 5.897 90,570 -0.06(-1.05%)
Feb 22, 2007 6.100 6.100 5.921 5.960 67,138 -0.08(-1.29%)
Feb 21, 2007 6.038 6.154 5.858 6.038 93,571 +0.02(+0.26%)
Feb 20, 2007 5.983 6.022 5.882 6.022 135,950 +0.18(+3.07%)
Feb 16, 2007 5.835 5.913 5.671 5.843 196,378 +0.01(+0.13%)
Feb 15, 2007 5.742 5.835 5.742 5.835 82,995 +0.12(+2.04%)
Feb 14, 2007 5.632 5.718 5.617 5.718 77,043 +0.11(+1.94%)
Feb 13, 2007 5.516 5.625 5.516 5.609 129,541 +0.12(+2.27%)
Feb 12, 2007 5.399 5.531 5.344 5.484 246,441 +0.24(+4.61%)
Feb 09, 2007 5.282 5.329 5.033 5.243 125,348 -0.02(-0.30%)
Feb 08, 2007 5.251 5.297 5.157 5.259 83,207 +0.01(+0.15%)
Feb 07, 2007 5.321 5.336 5.220 5.251 104,738 -0.04(-0.74%)
Feb 06, 2007 5.274 5.352 5.118 5.290 91,450 +0.01(+0.15%)
Feb 05, 2007 5.111 5.297 5.111 5.282 117,371 +0.22(+4.31%)
Feb 02, 2007 4.978 5.064 4.892 5.064 68,398 +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.