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

Shenandoah Telecom (NQ: SHEN )

17.72 -0.12 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2003 0.6911 0.6911 0.5911 0.6875 49,067 -0.00(-0.52%)
May 29, 2003 0.6725 0.6911 0.6725 0.6911 17,842 +0.03(+3.91%)
May 28, 2003 0.6374 0.6651 0.6374 0.6651 11,151 +0.03(+5.20%)
May 27, 2003 0.6150 0.6322 0.6146 0.6322 20,072 +0.02(+2.97%)
May 23, 2003 0.6276 0.6276 0.6140 0.6140 24,533 -0.01(-2.14%)
May 22, 2003 0.6162 0.6486 0.6162 0.6274 71,370 +0.01(+0.99%)
May 21, 2003 0.6279 0.6279 0.6053 0.6213 84,752 -0.02(-3.33%)
May 20, 2003 0.6725 0.6725 0.6427 0.6427 44,606 -0.04(-5.35%)
May 19, 2003 0.6573 0.6861 0.6573 0.6790 84,752 -0.02(-2.43%)
May 16, 2003 0.7174 0.7174 0.6800 0.6959 46,836 -0.02(-2.68%)
May 15, 2003 0.7108 0.7177 0.6972 0.7150 95,903 +0.01(+0.72%)
May 14, 2003 0.7326 0.7389 0.7099 0.7099 51,297 -0.02(-3.08%)
May 13, 2003 0.7174 0.7397 0.7174 0.7325 15,612 +0.02(+2.57%)
May 12, 2003 0.7024 0.7232 0.7024 0.7141 22,303 +0.01(+1.62%)
May 09, 2003 0.7162 0.7174 0.6890 0.7027 33,454 +0.01(+1.36%)
May 08, 2003 0.7277 0.7277 0.6930 0.6933 64,679 -0.04(-5.33%)
May 07, 2003 0.7314 0.7473 0.7314 0.7323 136,049 -0.01(-1.90%)
May 06, 2003 0.6875 0.7473 0.6875 0.7465 207,419 +0.07(+9.97%)
May 05, 2003 0.6827 0.6860 0.6724 0.6788 91,443 -0.01(-1.56%)
May 02, 2003 0.6893 0.7054 0.6778 0.6896 82,521 +0.00(+0.30%)
May 01, 2003 0.6714 0.6959 0.6714 0.6875 78,061 +0.03(+4.24%)
Apr 30, 2003 0.6576 0.6725 0.6501 0.6595 180,655 +0.00(+0.39%)
Apr 29, 2003 0.6397 0.6573 0.6397 0.6570 35,685 +0.01(+1.10%)
Apr 28, 2003 0.5969 0.6498 0.5941 0.6498 93,673 +0.05(+8.84%)
Apr 25, 2003 0.5829 0.5971 0.5781 0.5971 44,606 +0.02(+3.61%)
Apr 24, 2003 0.5605 0.5776 0.5605 0.5763 75,830 +0.01(+1.93%)
Apr 23, 2003 0.5597 0.5654 0.5597 0.5654 42,376 +0.01(+1.53%)
Apr 22, 2003 0.5485 0.5569 0.5388 0.5569 236,413 +0.02(+3.01%)
Apr 21, 2003 0.5231 0.5406 0.5231 0.5406 140,510 +0.02(+2.90%)
Apr 17, 2003 0.5179 0.5268 0.5159 0.5253 44,606 +0.01(+2.60%)
Apr 16, 2003 0.5179 0.5179 0.5120 0.5120 57,988 -0.00(-0.26%)
Apr 15, 2003 0.5038 0.5134 0.5038 0.5134 28,994 +0.01(+1.60%)
Apr 14, 2003 0.5037 0.5081 0.5037 0.5053 22,303 +0.00(+0.33%)
Apr 11, 2003 0.4872 0.5037 0.4859 0.5037 89,212 +0.02(+3.37%)
Apr 10, 2003 0.4880 0.4880 0.4744 0.4872 60,218 +0.01(+2.52%)
Apr 09, 2003 0.4581 0.4850 0.4581 0.4753 60,218 +0.01(+1.76%)
Apr 08, 2003 0.4537 0.4685 0.4537 0.4671 178,425 +0.01(+2.46%)
Apr 07, 2003 0.4685 0.4685 0.4482 0.4558 28,994 +0.02(+4.38%)
Apr 04, 2003 0.4325 0.4370 0.4325 0.4367 40,145 +0.01(+1.99%)
Apr 03, 2003 0.4301 0.4345 0.4282 0.4282 69,139 -0.00(-0.56%)
Apr 02, 2003 0.4306 0.4618 0.4306 0.4306 140,510 -0.00(-0.41%)
Apr 01, 2003 0.4197 0.4324 0.4002 0.4324 33,454 +0.02(+6.09%)
Mar 31, 2003 0.4204 0.4427 0.4076 0.4076 49,602 -0.01(-2.61%)
Mar 28, 2003 0.4319 0.4319 0.4058 0.4185 69,139 -0.00(-0.71%)
Mar 27, 2003 0.4425 0.4425 0.4100 0.4215 124,897 -0.03(-5.81%)
Mar 26, 2003 0.4528 0.4587 0.4424 0.4475 66,909 -0.01(-1.32%)
Mar 25, 2003 0.4606 0.4718 0.4528 0.4534 26,763 +0.00(+0.40%)
Mar 24, 2003 0.4675 0.4675 0.4517 0.4517 28,994 -0.02(-3.85%)
Mar 21, 2003 0.4642 0.4741 0.4633 0.4697 86,982 -0.00(-0.51%)
Mar 20, 2003 0.4735 0.4735 0.4669 0.4721 26,763 +0.01(+1.74%)
Mar 19, 2003 0.4579 0.4663 0.4527 0.4641 22,303 +0.01(+2.14%)
Mar 18, 2003 0.4573 0.4630 0.4543 0.4543 69,139 -0.00(-0.16%)
Mar 17, 2003 0.4543 0.4569 0.4488 0.4551 62,448 +0.00(+0.66%)
Mar 14, 2003 0.4563 0.4569 0.4508 0.4521 26,763 -0.01(-1.11%)
Mar 13, 2003 0.4563 0.4573 0.4540 0.4572 49,067 -0.00(-0.03%)
Mar 12, 2003 0.4626 0.4626 0.4558 0.4573 42,376 -0.00(-0.16%)
Mar 11, 2003 0.4750 0.4765 0.4581 0.4581 122,667 -0.01(-3.07%)
Mar 10, 2003 0.4667 0.4726 0.4653 0.4726 33,454 +0.00(+0.54%)
Mar 07, 2003 0.4700 0.4700 0.4700 0.4700 2,230 -0.00(-0.13%)
Mar 06, 2003 0.4682 0.4762 0.4638 0.4706 26,763 -0.00(-0.31%)
Mar 05, 2003 0.4938 0.4938 0.4721 0.4721 71,370 -0.03(-5.14%)
Mar 04, 2003 0.5067 0.5067 0.4938 0.4977 49,067 -0.01(-1.33%)
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.