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 (%)
May 31, 2012 3.580 3.790 3.570 3.740 22,291,384 +0.16(+4.47%)
May 30, 2012 3.510 3.615 3.480 3.580 8,990,635 +0.07(+1.99%)
May 29, 2012 3.530 3.580 3.500 3.510 6,203,555 +0.01(+0.29%)
May 25, 2012 3.440 3.510 3.430 3.500 6,625,377 +0.07(+2.04%)
May 24, 2012 3.520 3.520 3.400 3.430 7,600,869 -0.07(-2.00%)
May 23, 2012 3.320 3.510 3.300 3.500 10,463,501 +0.18(+5.42%)
May 22, 2012 3.380 3.580 3.320 3.320 18,345,140 -0.05(-1.48%)
May 21, 2012 3.250 3.400 3.250 3.370 11,282,841 +0.15(+4.63%)
May 18, 2012 3.370 3.380 3.200 3.221 11,733,142 -0.15(-4.42%)
May 17, 2012 3.230 3.420 3.170 3.370 16,493,661 +0.11(+3.37%)
May 16, 2012 3.410 3.510 3.160 3.260 27,633,860 +0.00(+0.00%)
May 15, 2012 3.330 3.360 3.230 3.260 10,052,283 -0.07(-2.10%)
May 14, 2012 3.450 3.450 3.250 3.330 13,545,511 -0.14(-4.03%)
May 11, 2012 3.480 3.520 3.420 3.470 16,465,328 -0.03(-0.86%)
May 10, 2012 3.380 3.530 3.260 3.500 32,072,766 +0.15(+4.48%)
May 09, 2012 3.270 3.450 3.220 3.350 29,104,336 +0.09(+2.76%)
May 08, 2012 3.600 3.610 3.060 3.260 57,810,056 -0.35(-9.70%)
May 07, 2012 3.870 4.000 3.490 3.610 37,265,140 -0.28(-7.20%)
May 04, 2012 3.920 3.930 3.850 3.890 22,829,084 -0.05(-1.27%)
May 03, 2012 4.050 4.050 3.900 3.940 20,861,632 -0.08(-1.99%)
May 02, 2012 4.030 4.050 4.000 4.020 10,484,420 -0.02(-0.50%)
May 01, 2012 4.050 4.060 4.020 4.040 11,846,947 +0.01(+0.37%)
Apr 30, 2012 4.050 4.060 4.020 4.025 14,619,148 -0.03(-0.86%)
Apr 27, 2012 4.090 4.110 4.040 4.060 10,456,707 -0.03(-0.73%)
Apr 26, 2012 4.130 4.150 4.030 4.090 22,920,960 -0.04(-0.97%)
Apr 25, 2012 4.140 4.170 4.130 4.130 5,015,466 +0.01(+0.24%)
Apr 24, 2012 4.200 4.210 4.110 4.120 8,278,134 -0.06(-1.44%)
Apr 23, 2012 4.120 4.190 4.100 4.180 10,415,809 +0.05(+1.21%)
Apr 20, 2012 4.130 4.185 4.110 4.130 4,677,315 +0.00(+0.00%)
Apr 19, 2012 4.180 4.200 4.110 4.130 6,159,049 -0.06(-1.43%)
Apr 18, 2012 4.250 4.250 4.170 4.190 6,614,345 -0.06(-1.41%)
Apr 17, 2012 4.190 4.270 4.160 4.250 7,391,117 +0.08(+2.04%)
Apr 16, 2012 4.140 4.200 4.120 4.165 6,109,611 +0.04(+1.09%)
Apr 13, 2012 4.160 4.180 4.110 4.120 6,472,497 -0.08(-1.79%)
Apr 12, 2012 4.120 4.200 4.110 4.195 5,214,948 +0.09(+2.19%)
Apr 11, 2012 4.110 4.160 4.080 4.105 12,147,569 -0.00(-0.12%)
Apr 10, 2012 4.103 4.140 4.060 4.110 9,757,668 -0.01(-0.24%)
Apr 09, 2012 4.250 4.260 4.080 4.120 23,196,212 -0.19(-4.41%)
Apr 05, 2012 4.400 4.420 4.250 4.310 13,709,049 -0.06(-1.37%)
Apr 04, 2012 4.270 4.440 4.260 4.370 17,934,760 +0.08(+1.86%)
Apr 03, 2012 4.270 4.320 4.250 4.290 10,946,080 +0.02(+0.47%)
Apr 02, 2012 4.270 4.330 4.200 4.270 17,984,330 +0.10(+2.40%)
Mar 30, 2012 4.100 4.170 4.060 4.170 14,622,869 +0.09(+2.21%)
Mar 29, 2012 4.010 4.130 3.970 4.080 23,185,508 +0.06(+1.49%)
Mar 28, 2012 4.080 4.090 3.970 4.020 30,401,448 -0.07(-1.71%)
Mar 27, 2012 4.180 4.190 4.050 4.090 28,785,416 -0.08(-1.92%)
Mar 26, 2012 4.200 4.250 4.120 4.170 15,959,850 -0.02(-0.48%)
Mar 23, 2012 4.290 4.300 4.180 4.190 13,991,873 -0.08(-1.87%)
Mar 22, 2012 4.330 4.350 4.220 4.270 6,808,342 -0.06(-1.39%)
Mar 21, 2012 4.270 4.350 4.250 4.330 8,961,525 +0.06(+1.41%)
Mar 20, 2012 4.240 4.270 4.200 4.270 8,120,402 +0.04(+0.95%)
Mar 19, 2012 4.290 4.340 4.220 4.230 7,972,787 -0.10(-2.31%)
Mar 16, 2012 4.260 4.330 4.200 4.330 16,251,881 +0.07(+1.52%)
Mar 15, 2012 4.320 4.340 4.230 4.265 12,162,841 -0.06(-1.27%)
Mar 14, 2012 4.410 4.410 4.260 4.320 8,062,784 -0.09(-2.04%)
Mar 13, 2012 4.370 4.440 4.360 4.410 10,617,425 +0.05(+1.15%)
Mar 12, 2012 4.400 4.430 4.310 4.360 8,080,228 -0.06(-1.36%)
Mar 09, 2012 4.370 4.490 4.340 4.420 13,672,347 +0.05(+1.14%)
Mar 08, 2012 4.370 4.400 4.350 4.370 9,524,518 +0.02(+0.46%)
Mar 07, 2012 4.300 4.380 4.290 4.350 12,888,544 -0.03(-0.68%)
Mar 06, 2012 4.390 4.390 4.340 4.380 13,304,480 -0.03(-0.68%)
Mar 05, 2012 4.500 4.510 4.400 4.410 10,059,571 -0.13(-2.97%)
Mar 02, 2012 4.490 4.585 4.420 4.545 11,287,552 +0.04(+1.00%)
Mar 01, 2012 4.580 4.590 4.470 4.500 11,778,104 -0.08(-1.64%)
Feb 29, 2012 4.620 4.640 4.520 4.575 21,878,172 -0.04(-0.97%)
Feb 28, 2012 4.600 4.680 4.600 4.620 10,469,494 +0.00(+0.00%)
Feb 27, 2012 4.640 4.650 4.570 4.620 24,205,996 -0.02(-0.43%)
Feb 24, 2012 4.600 4.700 4.570 4.640 35,768,172 +0.07(+1.53%)
Feb 23, 2012 4.560 4.590 4.550 4.570 29,936,020 -0.02(-0.44%)
Feb 22, 2012 4.600 4.630 4.550 4.590 19,797,582 -0.04(-0.86%)
Feb 21, 2012 4.800 4.800 4.520 4.630 30,662,326 -0.15(-3.14%)
Feb 17, 2012 4.610 4.800 4.460 4.780 76,541,976 +0.32(+7.17%)
Feb 16, 2012 4.328 4.630 4.220 4.460 39,197,068 +0.15(+3.48%)
Feb 15, 2012 4.109 4.350 4.080 4.310 39,943,456 +0.25(+6.16%)
Feb 14, 2012 4.132 4.180 4.060 4.060 33,104,348 -0.08(-1.93%)
Feb 13, 2012 4.080 4.210 4.070 4.140 25,197,232 +0.10(+2.48%)
Feb 10, 2012 4.110 4.120 3.980 4.040 41,870,360 -0.10(-2.42%)
Feb 09, 2012 4.280 4.280 4.130 4.140 20,065,524 -0.12(-2.82%)
Feb 08, 2012 4.300 4.330 4.240 4.260 16,897,528 -0.04(-0.93%)
Feb 07, 2012 4.330 4.390 4.265 4.300 15,613,241 -0.04(-0.92%)
Feb 06, 2012 4.510 4.530 4.310 4.340 21,586,096 -0.17(-3.77%)
Feb 03, 2012 4.360 4.530 4.330 4.510 28,510,286 +0.15(+3.44%)
Feb 02, 2012 4.250 4.380 4.180 4.360 20,059,232 +0.12(+2.83%)
Feb 01, 2012 4.280 4.290 4.200 4.240 22,893,310 -0.04(-0.93%)
Jan 31, 2012 4.230 4.350 4.200 4.280 31,086,970 +0.05(+1.18%)
Jan 30, 2012 4.270 4.290 4.180 4.230 22,103,814 -0.08(-1.86%)
Jan 27, 2012 4.390 4.420 3.810 4.310 55,826,976 -0.16(-3.58%)
Jan 26, 2012 4.780 4.785 4.450 4.470 42,035,792 -0.28(-5.80%)
Jan 25, 2012 4.760 4.800 4.700 4.745 13,362,745 -0.00(-0.11%)
Jan 24, 2012 4.810 4.830 4.720 4.750 14,935,705 -0.10(-2.06%)
Jan 23, 2012 4.890 4.900 4.830 4.850 14,830,315 -0.02(-0.41%)
Jan 20, 2012 4.950 4.950 4.850 4.870 13,641,145 +0.00(+0.00%)
Jan 19, 2012 4.950 4.990 4.810 4.870 25,236,684 -0.08(-1.62%)
Jan 18, 2012 5.110 5.130 4.930 4.950 23,458,276 -0.14(-2.75%)
Jan 17, 2012 5.150 5.180 5.070 5.090 11,623,952 -0.00(-0.10%)
Jan 13, 2012 5.039 5.120 4.980 5.095 17,064,324 +0.06(+1.29%)
Jan 12, 2012 5.080 5.090 5.000 5.030 19,202,988 -0.01(-0.20%)
Jan 11, 2012 5.050 5.070 4.970 5.040 21,784,160 -0.01(-0.20%)
Jan 10, 2012 5.100 5.110 5.020 5.050 16,375,048 +0.00(+0.10%)
Jan 09, 2012 5.130 5.140 5.030 5.045 15,872,860 -0.07(-1.27%)
Jan 06, 2012 5.050 5.210 5.020 5.110 14,361,435 +0.09(+1.79%)
Jan 05, 2012 5.140 5.150 5.000 5.020 16,343,750 -0.13(-2.52%)
Jan 04, 2012 5.350 5.350 5.130 5.150 12,486,604 +0.00(+0.00%)
Dec 30, 2011 5.420 5.430 5.020 5.150 25,339,250 +0.14(+2.79%)
Dec 29, 2011 4.810 5.020 4.810 5.010 21,942,260 +0.20(+4.16%)
Dec 28, 2011 4.960 4.980 4.800 4.810 12,183,438 -0.18(-3.61%)
Dec 27, 2011 5.100 5.100 4.960 4.990 9,303,057 -0.13(-2.54%)
Dec 23, 2011 5.086 5.200 5.030 5.120 8,058,229 +0.01(+0.20%)
Dec 21, 2011 4.970 5.130 4.930 5.110 11,042,437 +0.15(+2.92%)
Dec 20, 2011 4.870 5.000 4.810 4.965 16,289,367 +0.14(+2.90%)
Dec 19, 2011 5.000 5.000 4.790 4.825 13,091,561 -0.09(-1.93%)
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.