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, 2014 5.870 5.950 5.780 5.950 10,917,678 +0.10(+1.71%)
Apr 29, 2014 5.800 5.890 5.780 5.850 21,772,146 +0.10(+1.74%)
Apr 28, 2014 5.790 5.850 5.660 5.750 12,668,045 +0.01(+0.17%)
Apr 25, 2014 5.820 5.849 5.700 5.740 11,293,433 -0.07(-1.20%)
Apr 24, 2014 5.940 5.970 5.780 5.810 22,253,852 -0.09(-1.53%)
Apr 23, 2014 5.890 6.000 5.870 5.900 11,806,356 +0.02(+0.34%)
Apr 22, 2014 5.810 5.900 5.750 5.880 11,664,026 -0.02(-0.34%)
Apr 21, 2014 5.900 6.000 5.840 5.900 8,858,008 +0.01(+0.17%)
Apr 17, 2014 5.870 5.890 5.890 5.890 11,418,900 +0.03(+0.51%)
Apr 16, 2014 5.690 5.900 5.660 5.860 16,054,880 +0.21(+3.72%)
Apr 15, 2014 5.600 5.660 5.540 5.650 13,044,574 +0.07(+1.25%)
Apr 14, 2014 5.450 5.600 5.450 5.580 8,326,463 +0.15(+2.76%)
Apr 11, 2014 5.430 5.550 5.410 5.430 8,772,870 -0.01(-0.18%)
Apr 10, 2014 5.510 5.610 5.440 5.440 11,575,183 -0.05(-0.91%)
Apr 09, 2014 5.560 5.600 5.490 5.490 7,704,079 -0.06(-1.08%)
Apr 08, 2014 5.530 5.600 5.480 5.550 8,954,479 +0.02(+0.36%)
Apr 07, 2014 5.510 5.590 5.475 5.530 10,007,533 -0.02(-0.36%)
Apr 04, 2014 5.700 5.700 5.530 5.550 12,018,914 -0.14(-2.46%)
Apr 03, 2014 5.600 5.720 5.570 5.690 12,038,923 +0.10(+1.79%)
Apr 02, 2014 5.630 5.695 5.540 5.590 11,653,941 -0.01(-0.18%)
Apr 01, 2014 5.700 5.710 5.550 5.600 21,933,874 -0.11(-1.84%)
Mar 31, 2014 5.670 5.740 5.590 5.705 13,726,693 +0.08(+1.51%)
Mar 28, 2014 5.600 5.680 5.550 5.620 12,225,593 +0.08(+1.44%)
Mar 27, 2014 5.470 5.590 5.400 5.540 13,702,153 +0.12(+2.21%)
Mar 26, 2014 5.440 5.450 5.390 5.420 11,565,026 +0.01(+0.18%)
Mar 25, 2014 5.450 5.450 5.320 5.410 12,081,278 -0.02(-0.37%)
Mar 24, 2014 5.430 5.450 5.370 5.430 7,947,833 +0.02(+0.37%)
Mar 21, 2014 5.370 5.470 5.360 5.410 16,550,933 +0.04(+0.74%)
Mar 20, 2014 5.280 5.440 5.260 5.370 24,520,964 +0.14(+2.68%)
Mar 19, 2014 5.170 5.290 5.170 5.230 19,805,466 +0.05(+1.00%)
Mar 18, 2014 5.050 5.200 5.020 5.178 14,690,468 +0.14(+2.74%)
Mar 17, 2014 4.990 5.050 4.980 5.040 7,413,086 +0.05(+1.00%)
Mar 14, 2014 4.920 5.030 4.920 4.990 10,090,055 +0.05(+1.01%)
Mar 13, 2014 4.860 4.940 4.840 4.940 9,449,527 +0.13(+2.70%)
Mar 12, 2014 4.880 4.890 4.760 4.810 10,265,683 -0.09(-1.84%)
Mar 11, 2014 4.840 4.940 4.757 4.900 9,233,837 +0.08(+1.66%)
Mar 10, 2014 4.950 4.950 4.670 4.820 13,533,158 -0.09(-1.83%)
Mar 07, 2014 4.900 4.940 4.870 4.910 8,469,858 +0.04(+0.82%)
Mar 06, 2014 4.810 4.915 4.790 4.870 8,949,816 +0.05(+1.04%)
Mar 05, 2014 4.810 4.845 4.720 4.820 10,092,166 -0.09(-1.83%)
Mar 04, 2014 4.950 4.950 4.900 4.910 11,786,220 +0.01(+0.20%)
Mar 03, 2014 4.830 4.900 4.820 4.900 11,443,664 +0.02(+0.41%)
Feb 28, 2014 5.000 5.000 4.880 4.880 8,810,513 -0.11(-2.20%)
Feb 27, 2014 4.950 5.010 4.920 4.990 11,828,094 +0.05(+1.01%)
Feb 26, 2014 5.030 5.080 4.910 4.940 12,300,859 -0.14(-2.76%)
Feb 25, 2014 4.710 5.150 4.695 5.080 36,993,372 +0.49(+10.68%)
Feb 24, 2014 4.689 4.700 4.590 4.590 11,181,052 -0.04(-0.95%)
Feb 21, 2014 4.700 4.715 4.610 4.634 10,328,008 -0.10(-2.03%)
Feb 20, 2014 4.720 4.740 4.670 4.730 6,041,351 +0.05(+1.07%)
Feb 19, 2014 4.720 4.745 4.630 4.680 8,501,351 -0.01(-0.21%)
Feb 18, 2014 4.710 4.750 4.660 4.690 10,399,358 +0.01(+0.21%)
Feb 14, 2014 4.620 4.680 4.680 4.680 8,234,400 +0.07(+1.52%)
Feb 13, 2014 4.600 4.610 4.560 4.610 6,265,933 +0.01(+0.22%)
Feb 12, 2014 4.600 4.630 4.590 4.600 6,731,095 +0.02(+0.44%)
Feb 11, 2014 4.550 4.590 4.530 4.580 8,612,873 +0.05(+1.10%)
Feb 10, 2014 4.520 4.600 4.510 4.530 7,909,158 -0.00(-0.11%)
Feb 07, 2014 4.600 4.630 4.500 4.535 8,933,470 -0.02(-0.55%)
Feb 06, 2014 4.500 4.560 4.460 4.560 6,407,219 +0.10(+2.24%)
Feb 05, 2014 4.520 4.530 4.420 4.460 18,887,652 -0.07(-1.55%)
Feb 04, 2014 4.500 4.570 4.410 4.530 10,513,364 +0.11(+2.49%)
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.