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 30, 2014 5.830 5.850 5.770 5.790 10,252,792 -0.02(-0.34%)
May 29, 2014 5.930 5.940 5.790 5.810 12,531,072 -0.14(-2.35%)
May 28, 2014 5.920 5.950 5.800 5.950 10,668,811 +0.14(+2.41%)
May 27, 2014 5.850 5.860 5.750 5.810 8,149,206 +0.00(+0.00%)
May 23, 2014 5.730 5.810 5.810 5.810 6,983,000 +0.07(+1.31%)
May 22, 2014 5.600 5.760 5.600 5.735 10,263,854 +0.14(+2.41%)
May 21, 2014 5.880 5.890 5.440 5.600 29,926,976 -0.25(-4.27%)
May 20, 2014 5.910 5.940 5.850 5.850 6,264,952 -0.10(-1.68%)
May 19, 2014 5.880 5.990 5.820 5.950 8,937,974 +0.05(+0.85%)
May 16, 2014 5.950 5.970 5.780 5.900 9,455,228 -0.04(-0.67%)
May 15, 2014 5.950 6.000 5.900 5.940 9,367,127 -0.08(-1.33%)
May 14, 2014 6.050 6.070 5.950 6.020 10,184,750 -0.01(-0.17%)
May 13, 2014 6.050 6.080 6.010 6.030 8,142,012 -0.01(-0.17%)
May 12, 2014 6.060 6.090 5.990 6.040 8,691,888 -0.02(-0.33%)
May 09, 2014 5.930 6.070 5.910 6.060 8,980,195 +0.10(+1.68%)
May 08, 2014 5.850 5.970 5.760 5.960 13,772,429 +0.10(+1.71%)
May 07, 2014 5.830 5.920 5.730 5.860 15,536,228 -0.10(-1.68%)
May 06, 2014 6.000 6.000 5.950 5.960 11,704,040 -0.04(-0.67%)
May 05, 2014 5.950 6.000 5.920 6.000 5,617,652 +0.05(+0.84%)
May 02, 2014 5.940 5.980 5.921 5.950 10,749,015 +0.02(+0.34%)
May 01, 2014 5.940 5.950 5.900 5.930 12,776,687 -0.02(-0.34%)
Apr 30, 2014 5.870 5.950 5.780 5.950 10,917,678 +0.10(+1.71%)
Apr 29, 2014 5.800 5.890 5.780 5.850 21,772,146 +0.10(+1.74%)
Apr 28, 2014 5.790 5.850 5.660 5.750 12,668,045 +0.01(+0.17%)
Apr 25, 2014 5.820 5.849 5.700 5.740 11,293,433 -0.07(-1.20%)
Apr 24, 2014 5.940 5.970 5.780 5.810 22,253,852 -0.09(-1.53%)
Apr 23, 2014 5.890 6.000 5.870 5.900 11,806,356 +0.02(+0.34%)
Apr 22, 2014 5.810 5.900 5.750 5.880 11,664,026 -0.02(-0.34%)
Apr 21, 2014 5.900 6.000 5.840 5.900 8,858,008 +0.01(+0.17%)
Apr 17, 2014 5.870 5.890 5.890 5.890 11,418,900 +0.03(+0.51%)
Apr 16, 2014 5.690 5.900 5.660 5.860 16,054,880 +0.21(+3.72%)
Apr 15, 2014 5.600 5.660 5.540 5.650 13,044,574 +0.07(+1.25%)
Apr 14, 2014 5.450 5.600 5.450 5.580 8,326,463 +0.15(+2.76%)
Apr 11, 2014 5.430 5.550 5.410 5.430 8,772,870 -0.01(-0.18%)
Apr 10, 2014 5.510 5.610 5.440 5.440 11,575,183 -0.05(-0.91%)
Apr 09, 2014 5.560 5.600 5.490 5.490 7,704,079 -0.06(-1.08%)
Apr 08, 2014 5.530 5.600 5.480 5.550 8,954,479 +0.02(+0.36%)
Apr 07, 2014 5.510 5.590 5.475 5.530 10,007,533 -0.02(-0.36%)
Apr 04, 2014 5.700 5.700 5.530 5.550 12,018,914 -0.14(-2.46%)
Apr 03, 2014 5.600 5.720 5.570 5.690 12,038,923 +0.10(+1.79%)
Apr 02, 2014 5.630 5.695 5.540 5.590 11,653,941 -0.01(-0.18%)
Apr 01, 2014 5.700 5.710 5.550 5.600 21,933,874 -0.11(-1.84%)
Mar 31, 2014 5.670 5.740 5.590 5.705 13,726,693 +0.08(+1.51%)
Mar 28, 2014 5.600 5.680 5.550 5.620 12,225,593 +0.08(+1.44%)
Mar 27, 2014 5.470 5.590 5.400 5.540 13,702,153 +0.12(+2.21%)
Mar 26, 2014 5.440 5.450 5.390 5.420 11,565,026 +0.01(+0.18%)
Mar 25, 2014 5.450 5.450 5.320 5.410 12,081,278 -0.02(-0.37%)
Mar 24, 2014 5.430 5.450 5.370 5.430 7,947,833 +0.02(+0.37%)
Mar 21, 2014 5.370 5.470 5.360 5.410 16,550,933 +0.04(+0.74%)
Mar 20, 2014 5.280 5.440 5.260 5.370 24,520,964 +0.14(+2.68%)
Mar 19, 2014 5.170 5.290 5.170 5.230 19,805,466 +0.05(+1.00%)
Mar 18, 2014 5.050 5.200 5.020 5.178 14,690,468 +0.14(+2.74%)
Mar 17, 2014 4.990 5.050 4.980 5.040 7,413,086 +0.05(+1.00%)
Mar 14, 2014 4.920 5.030 4.920 4.990 10,090,055 +0.05(+1.01%)
Mar 13, 2014 4.860 4.940 4.840 4.940 9,449,527 +0.13(+2.70%)
Mar 12, 2014 4.880 4.890 4.760 4.810 10,265,683 -0.09(-1.84%)
Mar 11, 2014 4.840 4.940 4.757 4.900 9,233,837 +0.08(+1.66%)
Mar 10, 2014 4.950 4.950 4.670 4.820 13,533,158 -0.09(-1.83%)
Mar 07, 2014 4.900 4.940 4.870 4.910 8,469,858 +0.04(+0.82%)
Mar 06, 2014 4.810 4.915 4.790 4.870 8,949,816 +0.05(+1.04%)
Mar 05, 2014 4.810 4.845 4.720 4.820 10,092,166 -0.09(-1.83%)
Mar 04, 2014 4.950 4.950 4.900 4.910 11,786,220 +0.01(+0.20%)
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.