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

Cablevision Systems (NY: )

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 (%)
Nov 29, 2002 17.08 17.44 16.80 16.91 1,029,500 -0.02(-0.12%)
Nov 27, 2002 16.59 17.10 16.59 16.93 2,007,600 +0.53(+3.23%)
Nov 26, 2002 18.10 18.15 16.20 16.40 4,013,000 -1.33(-7.50%)
Nov 25, 2002 17.85 18.35 17.40 17.73 2,839,400 +0.18(+1.03%)
Nov 22, 2002 16.84 18.10 16.40 17.55 3,164,300 +0.71(+4.22%)
Nov 21, 2002 15.97 17.07 15.86 16.84 3,531,100 +0.99(+6.25%)
Nov 20, 2002 15.10 15.89 14.77 15.85 3,510,300 +0.85(+5.67%)
Nov 19, 2002 15.75 15.75 14.91 15.00 3,299,200 -0.83(-5.24%)
Nov 18, 2002 16.30 16.30 15.58 15.83 2,454,100 -0.43(-2.64%)
Nov 15, 2002 15.90 16.35 15.50 16.26 2,211,700 +0.29(+1.82%)
Nov 14, 2002 15.00 16.00 14.99 15.97 2,301,200 +0.98(+6.54%)
Nov 13, 2002 14.70 15.05 14.36 14.99 2,313,000 +0.20(+1.35%)
Nov 12, 2002 14.00 15.01 14.00 14.79 2,302,400 +0.67(+4.75%)
Nov 11, 2002 13.86 14.36 13.30 14.12 3,663,400 -0.28(-1.94%)
Nov 08, 2002 15.20 15.20 14.05 14.40 4,369,700 -0.85(-5.57%)
Nov 07, 2002 14.75 16.10 14.50 15.25 8,092,600 -0.30(-1.93%)
Nov 06, 2002 14.35 15.55 13.70 15.55 14,115,700 +2.56(+19.71%)
Nov 05, 2002 12.20 13.00 12.10 12.99 7,220,200 +1.19(+10.08%)
Nov 04, 2002 11.85 11.95 10.85 11.80 9,400,500 +1.71(+16.95%)
Nov 01, 2002 9.400 10.10 9.310 10.09 2,235,300 +0.53(+5.54%)
Oct 31, 2002 9.520 9.800 9.280 9.560 2,260,600 +0.22(+2.36%)
Oct 30, 2002 9.550 9.700 9.300 9.340 2,097,500 -0.11(-1.16%)
Oct 29, 2002 9.520 10.04 9.110 9.450 2,365,400 -0.38(-3.87%)
Oct 28, 2002 10.55 10.70 9.500 9.830 3,277,600 -0.42(-4.10%)
Oct 25, 2002 9.640 10.33 9.460 10.25 1,954,100 +0.56(+5.78%)
Oct 24, 2002 9.890 10.25 9.500 9.690 2,262,300 -0.10(-1.02%)
Oct 23, 2002 9.900 10.03 9.370 9.790 2,545,300 -0.18(-1.81%)
Oct 22, 2002 9.100 10.15 9.000 9.970 3,342,800 +0.66(+7.09%)
Oct 21, 2002 8.780 9.470 8.410 9.310 2,838,800 +0.53(+6.04%)
Oct 18, 2002 9.040 9.040 8.300 8.780 2,245,500 -0.22(-2.44%)
Oct 17, 2002 8.200 9.000 7.890 9.000 2,161,600 +1.23(+15.83%)
Oct 16, 2002 8.150 8.160 7.700 7.770 1,049,800 -0.38(-4.66%)
Oct 15, 2002 8.500 8.570 8.100 8.150 3,482,900 +0.47(+6.12%)
Oct 14, 2002 7.450 7.950 7.330 7.680 1,912,300 +0.12(+1.59%)
Oct 11, 2002 7.300 7.690 7.280 7.560 2,160,000 +0.54(+7.69%)
Oct 10, 2002 6.850 7.430 6.380 7.020 3,248,900 +0.04(+0.57%)
Oct 09, 2002 6.900 7.000 6.690 6.980 1,922,700 -0.15(-2.10%)
Oct 08, 2002 7.500 7.700 6.800 7.130 3,349,300 -0.37(-4.93%)
Oct 07, 2002 7.850 7.950 7.030 7.500 3,737,600 +0.01(+0.13%)
Oct 04, 2002 7.780 7.940 7.000 7.490 3,612,800 -0.22(-2.85%)
Oct 03, 2002 8.400 8.450 7.640 7.710 4,171,800 -0.65(-7.78%)
Oct 02, 2002 8.700 9.300 8.310 8.360 3,240,000 -0.84(-9.13%)
Oct 01, 2002 9.090 9.350 8.570 9.200 1,970,000 +0.14(+1.55%)
Sep 30, 2002 9.650 9.650 8.740 9.060 3,904,300 -0.88(-8.85%)
Sep 27, 2002 9.840 10.14 9.530 9.940 1,817,900 -0.05(-0.50%)
Sep 26, 2002 10.09 10.43 9.200 9.990 4,073,600 -0.10(-0.99%)
Sep 25, 2002 9.770 10.11 9.100 10.09 3,113,600 +0.49(+5.10%)
Sep 24, 2002 9.910 10.25 9.400 9.600 3,818,200 -1.20(-11.11%)
Sep 23, 2002 10.26 10.90 10.11 10.80 3,720,000 +0.55(+5.37%)
Sep 20, 2002 10.45 10.55 9.920 10.25 3,554,200 -0.21(-2.01%)
Sep 19, 2002 10.80 10.81 10.20 10.46 2,750,000 -0.50(-4.56%)
Sep 18, 2002 10.80 11.54 10.80 10.96 2,097,800 -0.03(-0.27%)
Sep 17, 2002 11.65 11.65 10.79 10.99 3,357,100 -0.71(-6.07%)
Sep 16, 2002 11.40 11.89 11.00 11.70 4,942,600 +0.72(+6.56%)
Sep 13, 2002 10.59 11.05 10.33 10.98 2,872,000 +0.30(+2.81%)
Sep 12, 2002 10.65 10.80 10.39 10.68 3,041,300 +0.33(+3.19%)
Sep 11, 2002 10.30 10.45 10.10 10.35 1,555,100 +0.25(+2.48%)
Sep 10, 2002 9.850 10.39 9.610 10.10 3,154,100 +0.37(+3.80%)
Sep 09, 2002 9.480 9.940 8.850 9.730 2,726,100 +0.25(+2.64%)
Sep 06, 2002 8.750 9.520 8.700 9.480 5,500,300 +0.82(+9.47%)
Sep 05, 2002 8.700 9.030 8.270 8.660 1,632,900 -0.13(-1.48%)
Sep 04, 2002 8.510 8.850 8.000 8.790 2,982,200 +0.27(+3.17%)
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.