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

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 (%)
Feb 29, 2016 5.400 5.520 5.360 5.410 29,556,518 -0.02(-0.37%)
Feb 26, 2016 5.320 5.470 5.190 5.430 19,529,240 +0.12(+2.26%)
Feb 25, 2016 5.350 5.380 5.130 5.310 39,810,096 +0.01(+0.19%)
Feb 24, 2016 5.030 5.350 4.980 5.300 61,801,012 +0.22(+4.33%)
Feb 23, 2016 4.740 5.090 4.640 5.080 52,466,724 +0.57(+12.64%)
Feb 22, 2016 4.530 4.650 4.490 4.510 23,202,364 +0.07(+1.58%)
Feb 19, 2016 4.540 4.545 4.370 4.440 11,815,432 -0.10(-2.20%)
Feb 18, 2016 4.450 4.700 4.400 4.540 18,097,806 +0.12(+2.71%)
Feb 17, 2016 4.320 4.465 4.280 4.420 13,514,086 +0.17(+4.00%)
Feb 16, 2016 4.350 4.350 4.150 4.250 11,779,797 +0.01(+0.24%)
Feb 12, 2016 4.200 4.240 4.240 4.240 19,893,900 +0.08(+1.80%)
Feb 11, 2016 4.120 4.260 4.070 4.165 20,949,716 -0.00(-0.12%)
Feb 10, 2016 4.360 4.370 4.105 4.170 18,479,538 -0.15(-3.47%)
Feb 09, 2016 4.250 4.360 4.080 4.320 22,688,396 +0.00(+0.00%)
Feb 08, 2016 4.630 4.660 4.210 4.320 19,108,684 -0.36(-7.69%)
Feb 05, 2016 4.690 4.860 4.610 4.680 25,876,180 -0.02(-0.43%)
Feb 04, 2016 4.620 4.890 4.620 4.700 26,429,318 +0.10(+2.17%)
Feb 03, 2016 4.420 4.640 4.380 4.600 15,768,068 +0.25(+5.75%)
Feb 02, 2016 4.510 4.540 4.340 4.350 12,799,456 -0.23(-5.02%)
Feb 01, 2016 4.640 4.640 4.455 4.580 10,147,454 +0.03(+0.66%)
Jan 29, 2016 4.550 4.580 4.500 4.550 12,877,665 +0.04(+0.89%)
Jan 28, 2016 4.490 4.540 4.420 4.510 9,892,143 +0.06(+1.35%)
Jan 27, 2016 4.410 4.510 4.350 4.450 14,044,297 +0.03(+0.68%)
Jan 26, 2016 4.200 4.460 4.190 4.420 11,434,592 +0.23(+5.49%)
Jan 25, 2016 4.340 4.400 4.190 4.190 13,176,421 -0.17(-3.90%)
Jan 22, 2016 4.090 4.360 4.080 4.360 23,209,228 +0.36(+9.00%)
Jan 21, 2016 4.010 4.100 3.900 4.000 29,643,508 +0.06(+1.52%)
Jan 20, 2016 4.100 4.150 3.810 3.940 28,268,682 -0.24(-5.74%)
Jan 19, 2016 4.280 4.320 4.160 4.180 15,665,807 -0.06(-1.42%)
Jan 15, 2016 4.220 4.240 4.240 4.240 24,824,700 -0.13(-2.97%)
Jan 14, 2016 4.200 4.370 3.960 4.370 23,110,988 +0.20(+4.80%)
Jan 13, 2016 4.400 4.430 4.130 4.170 27,513,320 -0.21(-4.79%)
Jan 12, 2016 4.560 4.570 4.370 4.380 17,138,162 -0.13(-2.99%)
Jan 11, 2016 4.680 4.720 4.470 4.515 14,505,840 -0.16(-3.32%)
Jan 08, 2016 4.740 4.770 4.640 4.670 13,846,781 -0.02(-0.43%)
Jan 07, 2016 4.720 4.780 4.680 4.690 12,460,471 -0.07(-1.47%)
Jan 06, 2016 4.660 4.780 4.640 4.760 12,375,719 +0.04(+0.85%)
Jan 05, 2016 4.630 4.740 4.610 4.720 6,858,630 +0.07(+1.51%)
Jan 04, 2016 4.600 4.710 4.570 4.650 9,378,296 -0.02(-0.43%)
Dec 31, 2015 4.710 4.670 4.670 4.670 9,651,700 +0.01(+0.21%)
Dec 30, 2015 4.790 4.820 4.650 4.660 11,902,889 -0.16(-3.32%)
Dec 29, 2015 4.860 4.900 4.780 4.820 8,068,403 -0.03(-0.62%)
Dec 28, 2015 4.830 4.880 4.770 4.850 8,010,071 -0.01(-0.21%)
Dec 24, 2015 4.860 4.860 4.860 4.860 4,937,200 +0.01(+0.21%)
Dec 23, 2015 4.690 4.860 4.680 4.850 16,936,200 +0.20(+4.30%)
Dec 22, 2015 4.630 4.650 4.540 4.650 13,836,752 +0.01(+0.22%)
Dec 21, 2015 4.690 4.720 4.590 4.640 12,131,672 +0.00(+0.00%)
Dec 18, 2015 4.760 4.810 4.550 4.640 36,570,368 -0.15(-3.13%)
Dec 17, 2015 4.730 4.890 4.730 4.790 13,894,959 +0.05(+1.05%)
Dec 16, 2015 4.570 4.800 4.550 4.740 19,241,914 +0.22(+4.87%)
Dec 15, 2015 4.520 4.610 4.440 4.520 18,061,456 +0.02(+0.44%)
Dec 14, 2015 4.570 4.630 4.480 4.500 20,701,948 -0.07(-1.53%)
Dec 11, 2015 4.710 4.780 4.550 4.570 19,043,340 -0.31(-6.35%)
Dec 10, 2015 4.940 4.960 4.860 4.880 14,090,905 -0.04(-0.81%)
Dec 09, 2015 4.950 5.020 4.890 4.920 12,212,672 -0.03(-0.61%)
Dec 08, 2015 5.030 5.080 4.920 4.950 14,036,675 -0.11(-2.17%)
Dec 07, 2015 5.080 5.090 4.980 5.060 9,141,414 -0.04(-0.78%)
Dec 04, 2015 5.030 5.100 5.010 5.100 9,986,731 +0.09(+1.80%)
Dec 03, 2015 5.020 5.070 4.930 5.010 10,090,868 +0.02(+0.40%)
Dec 02, 2015 5.090 5.150 4.990 4.990 11,413,757 -0.09(-1.77%)
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.