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

Frontier Communications (NQ: )

N/A UNCHANGED
Last Price Updated: 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, 2013 4.110 4.160 4.080 4.160 4,968,573 +0.02(+0.48%)
Apr 29, 2013 4.080 4.150 4.070 4.140 7,995,871 +0.06(+1.47%)
Apr 26, 2013 4.100 4.100 4.060 4.080 4,499,974 -0.02(-0.49%)
Apr 25, 2013 4.060 4.100 4.030 4.100 4,357,734 +0.06(+1.61%)
Apr 24, 2013 4.060 4.060 4.000 4.035 0 -0.01(-0.37%)
Apr 23, 2013 4.070 4.090 3.990 4.050 6,713,591 +0.00(+0.12%)
Apr 22, 2013 4.050 4.050 4.010 4.045 5,558,765 +0.01(+0.37%)
Apr 19, 2013 4.030 4.050 3.970 4.030 4,422,757 +0.05(+1.26%)
Apr 18, 2013 4.030 4.070 3.970 3.980 5,737,890 -0.02(-0.50%)
Apr 17, 2013 4.080 4.100 3.960 4.000 7,494,060 -0.10(-2.44%)
Apr 16, 2013 4.090 4.140 4.070 4.100 4,831,483 +0.02(+0.49%)
Apr 15, 2013 4.200 4.210 4.070 4.080 6,567,371 -0.14(-3.32%)
Apr 12, 2013 4.200 4.230 4.160 4.220 6,564,055 -0.01(-0.24%)
Apr 11, 2013 4.210 4.240 4.190 4.230 5,590,059 +0.00(+0.00%)
Apr 10, 2013 4.160 4.240 4.150 4.230 9,605,796 +0.04(+0.95%)
Apr 09, 2013 4.070 4.190 4.050 4.190 8,786,927 +0.11(+2.70%)
Apr 08, 2013 4.090 4.115 4.010 4.080 5,767,657 -0.04(-0.97%)
Apr 05, 2013 4.050 4.120 4.030 4.120 5,954,035 +0.01(+0.24%)
Apr 04, 2013 4.000 4.110 3.980 4.110 9,960,508 +0.11(+2.75%)
Apr 03, 2013 3.910 4.020 3.900 4.000 9,058,063 +0.07(+1.78%)
Apr 02, 2013 3.870 3.950 3.870 3.930 7,368,070 +0.03(+0.77%)
Apr 01, 2013 3.970 3.990 3.820 3.900 10,575,025 -0.09(-2.26%)
Mar 28, 2013 3.900 4.000 3.710 3.990 21,569,734 +0.17(+4.45%)
Mar 27, 2013 3.890 3.920 3.810 3.820 6,656,893 -0.10(-2.68%)
Mar 26, 2013 3.880 3.960 3.860 3.925 6,744,071 +0.05(+1.42%)
Mar 25, 2013 3.980 3.990 3.850 3.870 6,271,916 -0.11(-2.76%)
Mar 22, 2013 3.960 4.000 3.940 3.980 5,176,856 +0.01(+0.25%)
Mar 21, 2013 3.900 3.990 3.890 3.970 7,370,094 +0.04(+1.02%)
Mar 20, 2013 4.000 4.020 3.900 3.930 10,401,469 -0.04(-1.01%)
Mar 19, 2013 4.070 4.090 3.950 3.970 12,398,718 -0.09(-2.22%)
Mar 18, 2013 4.050 4.130 4.040 4.060 4,720,296 -0.03(-0.61%)
Mar 15, 2013 4.070 4.170 4.030 4.085 14,803,905 -0.01(-0.37%)
Mar 14, 2013 4.170 4.190 4.060 4.100 10,795,837 -0.06(-1.44%)
Mar 13, 2013 4.120 4.160 4.100 4.160 7,554,034 +0.03(+0.73%)
Mar 12, 2013 4.060 4.165 4.040 4.130 17,954,502 +0.07(+1.72%)
Mar 11, 2013 4.030 4.070 4.030 4.060 6,821,903 -0.01(-0.25%)
Mar 08, 2013 4.090 4.100 4.030 4.070 5,765,667 -0.02(-0.49%)
Mar 07, 2013 4.050 4.100 4.020 4.090 6,471,710 +0.05(+1.24%)
Mar 06, 2013 4.010 4.060 4.000 4.040 8,254,254 -0.06(-1.46%)
Mar 05, 2013 4.240 4.240 4.100 4.100 10,249,132 -0.10(-2.38%)
Mar 04, 2013 4.200 4.220 4.190 4.200 5,229,856 +0.01(+0.24%)
Mar 01, 2013 4.150 4.200 4.100 4.190 9,014,962 +0.05(+1.21%)
Feb 28, 2013 4.100 4.150 4.060 4.140 10,436,785 +0.02(+0.49%)
Feb 27, 2013 4.090 4.120 4.070 4.120 7,090,455 +0.05(+1.23%)
Feb 26, 2013 4.040 4.115 4.040 4.070 6,171,054 -0.02(-0.49%)
Feb 22, 2013 4.050 4.100 3.950 4.090 15,078,744 +0.07(+1.74%)
Feb 21, 2013 4.020 4.060 3.890 4.020 20,245,948 +0.00(+0.00%)
Feb 20, 2013 4.170 4.190 4.020 4.020 11,647,802 -0.15(-3.60%)
Feb 19, 2013 4.120 4.230 4.100 4.170 13,681,522 +0.08(+1.83%)
Feb 15, 2013 4.200 4.210 4.040 4.095 21,324,696 -0.15(-3.42%)
Feb 14, 2013 4.400 4.400 4.090 4.240 47,002,192 -0.26(-5.78%)
Feb 13, 2013 4.650 4.680 4.470 4.500 16,053,129 -0.15(-3.23%)
Feb 12, 2013 4.570 4.670 4.530 4.650 8,946,977 +0.08(+1.75%)
Feb 11, 2013 4.630 4.640 4.550 4.570 7,616,229 -0.09(-1.93%)
Feb 08, 2013 4.560 4.660 4.520 4.660 9,908,402 +0.10(+2.17%)
Feb 07, 2013 4.510 4.570 4.470 4.561 6,326,417 +0.05(+1.13%)
Feb 06, 2013 4.530 4.530 4.460 4.510 6,085,701 +0.04(+0.89%)
Feb 04, 2013 4.450 4.520 4.400 4.470 12,827,215 +0.08(+1.71%)
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.