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 (%)
May 31, 2024 6.020 6.030 5.950 6.010 38,742 +0.03(+0.50%)
May 30, 2024 6.050 6.050 5.980 5.980 30,059 -0.04(-0.66%)
May 29, 2024 6.020 6.050 5.940 6.020 32,205 +0.02(+0.33%)
May 28, 2024 6.000 6.015 5.960 6.000 62,953 +0.02(+0.33%)
May 24, 2024 5.970 6.090 5.950 5.980 59,187 +0.03(+0.50%)
May 23, 2024 6.050 6.050 5.920 5.950 3,316 -0.03(-0.50%)
May 22, 2024 6.090 6.090 5.910 5.980 44,755 -0.04(-0.66%)
May 21, 2024 6.170 6.170 5.930 6.020 55,460 -0.11(-1.79%)
May 20, 2024 6.040 6.230 6.040 6.130 56,609 +0.20(+3.37%)
May 17, 2024 6.050 6.050 5.930 5.930 5,715 -0.10(-1.66%)
May 16, 2024 6.000 6.155 5.982 6.030 178,795 +0.06(+1.01%)
May 15, 2024 5.960 6.000 5.935 5.970 47,479 +0.08(+1.36%)
May 14, 2024 6.000 6.000 5.890 5.890 6,990 -0.08(-1.34%)
May 13, 2024 6.000 6.065 5.970 5.970 25,995 -0.01(-0.17%)
May 10, 2024 5.960 6.000 5.884 5.980 54,448 +0.10(+1.70%)
May 09, 2024 5.870 5.980 5.830 5.880 89,437 +0.01(+0.17%)
May 08, 2024 5.870 5.870 5.760 5.870 15,256 +0.06(+1.03%)
May 07, 2024 5.730 5.930 5.730 5.810 9,438 -0.09(-1.53%)
May 06, 2024 5.900 5.970 5.850 5.900 53,824 +0.11(+1.90%)
May 03, 2024 5.930 5.930 5.750 5.790 11,762 -0.06(-1.03%)
May 02, 2024 5.870 5.890 5.740 5.850 2,989 +0.10(+1.74%)
May 01, 2024 5.900 5.920 5.684 5.750 14,331 -0.04(-0.69%)
Apr 30, 2024 6.040 6.040 5.750 5.790 4,778 -0.17(-2.85%)
Apr 29, 2024 6.150 6.150 5.920 5.960 2,938 -0.13(-2.13%)
Apr 26, 2024 5.890 6.090 5.750 6.090 4,196 +0.29(+5.00%)
Apr 25, 2024 5.790 5.830 5.740 5.800 2,709 +0.08(+1.40%)
Apr 24, 2024 6.020 6.020 5.650 5.720 6,017 -0.27(-4.51%)
Apr 23, 2024 5.750 5.990 5.520 5.990 6,863 +0.48(+8.71%)
Apr 22, 2024 6.240 6.240 5.500 5.510 73,126 -0.68(-10.99%)
Apr 19, 2024 6.320 6.320 6.110 6.190 10,691 -0.09(-1.43%)
Apr 18, 2024 6.400 6.400 6.240 6.280 32,317 -0.06(-0.95%)
Apr 17, 2024 6.370 6.400 6.280 6.340 24,135 +0.02(+0.32%)
Apr 16, 2024 6.400 6.400 6.300 6.320 2,412 -0.03(-0.47%)
Apr 15, 2024 6.400 6.400 6.310 6.350 9,799 +0.01(+0.16%)
Apr 12, 2024 6.400 6.400 6.290 6.340 7,604 -0.01(-0.16%)
Apr 11, 2024 6.500 6.500 6.310 6.350 26,213 -0.09(-1.40%)
Apr 10, 2024 6.440 6.440 6.290 6.440 30,045 +0.07(+1.10%)
Apr 09, 2024 6.400 6.400 6.280 6.370 27,533 -0.06(-0.93%)
Apr 08, 2024 6.570 6.570 6.280 6.430 24,381 -0.07(-1.08%)
Apr 05, 2024 6.300 6.560 6.300 6.500 40,991 +0.20(+3.17%)
Apr 04, 2024 6.210 6.410 6.210 6.300 60,664 +0.08(+1.29%)
Apr 03, 2024 6.070 6.240 6.070 6.220 70,991 +0.06(+0.97%)
Apr 02, 2024 6.000 6.180 6.000 6.160 107,261 +0.17(+2.84%)
Apr 01, 2024 5.940 6.040 5.850 5.990 70,110 +0.02(+0.25%)
Mar 28, 2024 5.990 6.090 5.950 5.975 54,873 -0.03(-0.42%)
Mar 27, 2024 5.870 6.120 6.000 117,978 +0.02(+0.33%)
Mar 26, 2024 6.010 6.010 5.860 5.980 36,736 -0.04(-0.66%)
Mar 25, 2024 6.030 6.110 5.766 6.020 136,223 +0.06(+1.01%)
Mar 22, 2024 5.960 6.087 5.900 5.960 45,774 -0.04(-0.67%)
Mar 21, 2024 5.770 6.170 5.770 6.000 75,058 +0.25(+4.35%)
Mar 20, 2024 5.860 6.260 5.660 5.750 42,625 -0.01(-0.17%)
Mar 19, 2024 5.100 5.770 5.100 5.760 21,838 +0.67(+13.16%)
Mar 18, 2024 5.120 5.176 5.080 5.090 2,599 +0.01(+0.20%)
Mar 15, 2024 5.030 5.200 5.030 5.080 1,322 -0.02(-0.39%)
Mar 14, 2024 5.170 5.170 5.015 5.100 4,760 -0.14(-2.67%)
Mar 13, 2024 5.060 5.240 5.000 5.240 73,290 +0.20(+4.07%)
Mar 12, 2024 5.040 5.110 4.900 5.035 3,963 +0.01(+0.20%)
Mar 11, 2024 5.020 5.025 4.909 5.025 795 -0.12(-2.43%)
Mar 08, 2024 5.010 5.160 5.010 5.150 3,219 -0.05(-0.96%)
Mar 07, 2024 5.150 5.274 4.990 5.200 4,272 -0.04(-0.76%)
Mar 06, 2024 5.030 5.270 5.030 5.240 795 +0.08(+1.55%)
Mar 05, 2024 4.960 5.290 4.865 5.160 18,027 +0.20(+4.03%)
Mar 04, 2024 5.400 5.400 4.710 4.960 49,480 -0.34(-6.42%)
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.