Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GFR )

7.100 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jan 31, 2024 5.550 5.745 5.550 5.600 2,375 -0.15(-2.61%)
Jan 30, 2024 5.520 5.750 5.520 5.750 4,569 +0.23(+4.17%)
Jan 29, 2024 5.500 5.600 5.500 5.520 1,394 +0.02(+0.36%)
Jan 26, 2024 5.660 5.720 5.500 5.500 1,754 -0.01(-0.18%)
Jan 25, 2024 5.940 5.940 5.510 5.510 5,952 -0.39(-6.61%)
Jan 24, 2024 5.790 6.190 5.710 5.900 9,645 -0.03(-0.51%)
Jan 23, 2024 5.710 5.955 5.710 5.930 2,123 -0.22(-3.58%)
Jan 22, 2024 6.060 6.150 5.935 6.150 1,964 +0.22(+3.71%)
Jan 19, 2024 6.260 6.260 5.750 5.930 28,170 -0.19(-3.10%)
Jan 18, 2024 6.160 6.170 6.110 6.120 8,151 -0.03(-0.49%)
Jan 17, 2024 5.930 6.280 5.930 6.150 4,745 +0.23(+3.89%)
Jan 16, 2024 6.070 5.920 5.920 5.920 833 -0.14(-2.31%)
Jan 12, 2024 6.050 6.110 5.860 6.060 3,717 +0.07(+1.17%)
Jan 11, 2024 5.880 5.990 5.765 5.990 2,418 +0.26(+4.54%)
Jan 10, 2024 5.860 5.970 5.710 5.730 1,339 -0.11(-1.88%)
Jan 09, 2024 5.640 6.040 5.640 5.840 1,703 +0.21(+3.73%)
Jan 08, 2024 5.580 5.630 5.210 5.630 4,690 +0.20(+3.68%)
Jan 05, 2024 5.450 5.690 5.430 5.430 2,655 +0.00(+0.00%)
Jan 04, 2024 5.380 5.700 5.330 5.430 5,212 +0.07(+1.31%)
Jan 03, 2024 5.120 5.450 5.120 5.360 8,865 +0.24(+4.69%)
Jan 02, 2024 5.120 5.250 5.090 5.120 5,782 +0.26(+5.35%)
Dec 29, 2023 5.200 5.490 4.860 4.860 25,304 -0.33(-6.36%)
Dec 28, 2023 5.180 5.443 5.110 5.190 3,361 +0.02(+0.39%)
Dec 27, 2023 5.230 5.230 4.940 5.170 5,189 +0.13(+2.58%)
Dec 26, 2023 4.870 5.145 4.860 5.040 2,642 +0.18(+3.70%)
Dec 22, 2023 4.850 5.230 4.850 4.860 2,867 +0.01(+0.21%)
Dec 21, 2023 4.840 5.150 4.830 4.850 27,191 -0.15(-3.00%)
Dec 20, 2023 4.910 5.150 4.720 5.000 9,807 -0.20(-3.85%)
Dec 19, 2023 5.120 5.360 5.120 5.200 5,091 +0.00(+0.00%)
Dec 18, 2023 5.360 5.380 5.070 5.200 30,476 -0.25(-4.59%)
Dec 15, 2023 5.270 5.450 5.250 5.450 9,880 +0.09(+1.68%)
Dec 14, 2023 5.290 5.360 5.100 5.360 8,684 +0.28(+5.51%)
Dec 13, 2023 5.250 5.470 4.805 5.080 7,917 -0.33(-6.10%)
Dec 12, 2023 5.650 5.650 5.410 5.410 11,434 -0.23(-4.08%)
Dec 11, 2023 5.690 5.890 5.420 5.640 17,090 -0.13(-2.25%)
Dec 08, 2023 6.010 6.010 5.707 5.770 6,136 -0.16(-2.70%)
Dec 07, 2023 6.030 6.030 5.780 5.930 17,638 -0.02(-0.34%)
Dec 06, 2023 5.920 5.950 5.750 5.950 18,569 +0.08(+1.36%)
Dec 05, 2023 6.060 6.060 5.350 5.870 24,726 -0.11(-1.84%)
Dec 04, 2023 6.050 6.145 5.890 5.980 19,230 -0.05(-0.83%)
Dec 01, 2023 5.960 6.040 5.910 6.030 8,610 +0.09(+1.52%)
Nov 30, 2023 6.030 6.030 5.880 5.940 2,188 +0.02(+0.34%)
Nov 29, 2023 5.990 6.010 5.860 5.920 21,130 -0.04(-0.67%)
Nov 28, 2023 6.090 6.240 5.890 5.960 33,172 -0.11(-1.81%)
Nov 27, 2023 6.140 6.430 6.000 6.070 56,061 -0.02(-0.33%)
Nov 24, 2023 6.200 6.200 6.080 6.090 2,743 -0.09(-1.46%)
Nov 22, 2023 6.170 6.180 6.160 6.180 989 +0.03(+0.49%)
Nov 21, 2023 6.120 6.150 6.120 6.150 520 +0.05(+0.82%)
Nov 20, 2023 6.050 6.190 6.050 6.100 15,860 +0.05(+0.83%)
Nov 17, 2023 6.050 6.097 5.960 6.050 19,119 +0.08(+1.34%)
Nov 16, 2023 5.940 6.200 5.880 5.970 27,909 -0.05(-0.83%)
Nov 15, 2023 5.750 6.100 5.750 6.020 30,881 +0.07(+1.18%)
Nov 14, 2023 5.810 5.960 5.560 5.950 29,400 +0.10(+1.71%)
Nov 13, 2023 5.810 6.000 5.570 5.850 59,946 -0.03(-0.51%)
Nov 10, 2023 5.980 6.070 5.530 5.880 81,911 +0.05(+0.86%)
Nov 09, 2023 6.010 6.470 5.560 5.830 115,131 -0.20(-3.32%)
Nov 08, 2023 6.090 6.290 6.000 6.030 31,401 -0.16(-2.58%)
Nov 07, 2023 6.370 6.500 6.100 6.190 44,605 -0.31(-4.77%)
Nov 06, 2023 5.950 6.600 5.950 6.500 641,109 +0.50(+8.33%)
Nov 03, 2023 6.150 6.430 5.990 6.000 109,928 -0.11(-1.80%)
Nov 02, 2023 5.940 6.130 5.940 6.110 23,254 +0.11(+1.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.