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

United States Cellular Corp (NY: USM )

55.46 +4.74 (+9.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2007 82.51 83.97 82.01 83.41 118,338 +1.17(+1.42%)
Aug 30, 2007 82.10 82.47 80.37 82.25 169,987 +0.12(+0.15%)
Aug 29, 2007 82.28 84.48 79.52 82.13 253,466 -1.93(-2.30%)
Aug 28, 2007 85.34 85.34 80.62 84.06 210,794 -1.04(-1.22%)
Aug 27, 2007 82.00 85.21 81.48 85.09 255,914 +3.41(+4.17%)
Aug 24, 2007 76.35 82.59 76.35 81.69 110,876 +0.89(+1.10%)
Aug 23, 2007 80.28 81.57 79.96 80.80 122,652 +0.21(+0.27%)
Aug 22, 2007 79.17 81.36 77.88 80.58 151,100 +2.27(+2.90%)
Aug 21, 2007 76.76 78.48 75.69 78.31 136,992 +0.90(+1.16%)
Aug 20, 2007 75.26 78.40 75.26 77.41 147,952 +1.93(+2.56%)
Aug 17, 2007 73.88 79.68 68.08 75.48 150,284 +1.24(+1.66%)
Aug 16, 2007 72.26 74.75 72.05 74.24 285,761 +1.60(+2.20%)
Aug 15, 2007 74.19 76.63 72.35 72.65 267,456 -1.11(-1.51%)
Aug 14, 2007 83.58 85.02 72.48 73.76 368,073 -9.95(-11.89%)
Aug 13, 2007 81.48 83.84 75.37 83.71 330,182 +2.44(+3.01%)
Aug 10, 2007 67.97 81.27 67.54 81.27 435,346 +12.00(+17.32%)
Aug 09, 2007 70.38 72.29 65.33 69.27 661,763 -2.69(-3.74%)
Aug 08, 2007 78.13 78.69 71.70 71.96 412,144 -6.18(-7.90%)
Aug 07, 2007 80.28 80.58 78.05 78.14 238,309 -1.93(-2.41%)
Aug 06, 2007 81.48 82.43 79.45 80.07 189,808 -0.69(-0.86%)
Aug 03, 2007 82.11 83.20 80.73 80.76 93,738 -2.44(-2.93%)
Aug 02, 2007 83.11 83.63 81.98 83.20 202,166 +0.43(+0.52%)
Aug 01, 2007 83.20 83.82 80.97 82.77 177,915 -0.43(-0.52%)
Jul 31, 2007 85.02 85.02 83.08 83.20 78,698 -0.21(-0.25%)
Jul 30, 2007 83.45 84.02 82.73 83.40 188,525 +0.81(+0.98%)
Jul 27, 2007 84.35 84.36 82.52 82.60 116,589 -1.96(-2.32%)
Jul 26, 2007 85.77 85.77 83.76 84.56 142,822 -1.55(-1.80%)
Jul 25, 2007 86.20 87.63 85.75 86.11 140,840 +0.13(+0.15%)
Jul 24, 2007 87.61 88.09 85.69 85.99 149,351 -1.49(-1.71%)
Jul 23, 2007 86.63 88.12 86.46 87.48 107,262 +0.46(+0.53%)
Jul 20, 2007 87.66 87.66 86.80 87.01 72,868 -0.64(-0.73%)
Jul 19, 2007 88.34 88.72 87.25 87.66 177,449 -0.26(-0.29%)
Jul 18, 2007 88.30 88.34 86.71 87.92 132,795 -0.34(-0.39%)
Jul 17, 2007 88.17 89.78 87.83 88.26 179,781 +0.27(+0.30%)
Jul 16, 2007 86.03 88.69 85.93 87.99 197,969 +1.75(+2.03%)
Jul 13, 2007 86.63 87.26 85.77 86.24 303,366 -2.19(-2.47%)
Jul 12, 2007 85.87 88.63 85.42 88.43 268,039 +3.22(+3.77%)
Jul 11, 2007 81.91 85.31 81.91 85.21 429,982 +2.80(+3.40%)
Jul 10, 2007 82.43 83.24 81.71 82.41 149,934 -0.02(-0.02%)
Jul 09, 2007 81.35 82.43 81.01 82.43 132,445 +1.20(+1.48%)
Jul 06, 2007 79.98 81.65 79.98 81.22 101,549 +1.03(+1.28%)
Jul 05, 2007 80.50 80.98 79.84 80.20 81,146 -0.30(-0.37%)
Jul 03, 2007 80.37 81.44 79.94 80.50 72,402 +0.96(+1.21%)
Jul 02, 2007 77.71 79.77 78.05 79.54 200,534 +1.83(+2.35%)
Jun 29, 2007 77.11 77.71 76.93 77.71 99,567 +0.63(+0.81%)
Jun 28, 2007 76.48 77.08 75.78 77.08 87,092 +0.40(+0.53%)
Jun 27, 2007 74.84 76.72 74.75 76.68 126,033 +1.07(+1.42%)
Jun 26, 2007 76.76 76.91 75.23 75.61 148,068 -1.29(-1.67%)
Jun 25, 2007 77.62 78.21 76.44 76.89 85,810 -0.73(-0.94%)
Jun 22, 2007 77.49 77.73 77.01 77.62 141,773 +0.00(+0.00%)
Jun 21, 2007 77.30 77.69 74.84 77.62 129,880 +1.12(+1.47%)
Jun 20, 2007 77.49 78.03 76.49 76.50 84,993 -1.21(-1.56%)
Jun 19, 2007 77.79 78.04 77.08 77.71 114,724 -0.30(-0.38%)
Jun 18, 2007 77.41 78.04 76.78 78.01 133,728 +1.24(+1.62%)
Jun 15, 2007 76.81 77.61 76.64 76.76 145,970 +0.03(+0.03%)
Jun 14, 2007 76.42 78.00 76.42 76.74 116,239 +0.11(+0.15%)
Jun 13, 2007 75.91 77.15 75.68 76.63 150,633 +0.51(+0.66%)
Jun 12, 2007 74.88 76.44 74.88 76.12 232,829 -0.65(-0.85%)
Jun 11, 2007 73.93 77.17 73.93 76.77 274,102 +2.96(+4.01%)
Jun 08, 2007 71.63 74.06 71.49 73.81 189,808 +1.97(+2.75%)
Jun 07, 2007 72.22 72.36 71.38 71.84 188,409 +0.40(+0.56%)
Jun 06, 2007 71.82 72.55 71.23 71.44 172,669 -0.39(-0.55%)
Jun 05, 2007 70.72 72.33 70.72 71.83 128,948 +0.14(+0.19%)
Jun 04, 2007 70.76 72.18 69.60 71.70 167,656 +0.92(+1.30%)
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.