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, 2016 5.180 5.200 5.140 5.170 9,974,457 +0.02(+0.39%)
May 27, 2016 5.160 5.150 5.150 5.150 6,227,100 -0.01(-0.19%)
May 26, 2016 5.220 5.280 5.150 5.160 8,489,076 -0.06(-1.15%)
May 25, 2016 5.120 5.240 5.100 5.220 10,663,311 +0.13(+2.55%)
May 24, 2016 4.940 5.120 4.910 5.090 14,852,834 +0.20(+4.09%)
May 23, 2016 4.990 5.040 4.890 4.890 16,998,938 -0.12(-2.40%)
May 20, 2016 5.000 5.020 4.950 5.010 11,909,371 +0.05(+1.01%)
May 19, 2016 5.010 5.020 4.900 4.960 16,004,342 -0.06(-1.20%)
May 18, 2016 5.130 5.180 4.960 5.020 17,684,928 -0.12(-2.33%)
May 17, 2016 5.230 5.310 5.120 5.140 16,113,474 -0.10(-1.91%)
May 16, 2016 5.250 5.310 5.220 5.240 8,997,149 -0.02(-0.38%)
May 13, 2016 5.340 5.360 5.260 5.260 6,623,340 -0.07(-1.31%)
May 12, 2016 5.390 5.420 5.300 5.330 7,835,265 -0.07(-1.30%)
May 11, 2016 5.430 5.530 5.360 5.400 15,082,957 -0.03(-0.55%)
May 10, 2016 5.270 5.440 5.250 5.430 10,999,005 +0.18(+3.43%)
May 09, 2016 5.300 5.310 5.200 5.250 11,305,341 -0.02(-0.38%)
May 06, 2016 5.200 5.280 5.100 5.270 11,187,447 +0.09(+1.74%)
May 05, 2016 5.310 5.320 5.175 5.180 18,056,354 -0.17(-3.18%)
May 04, 2016 5.190 5.380 5.150 5.350 31,822,244 +0.13(+2.49%)
May 03, 2016 5.460 5.470 5.070 5.220 49,243,336 -0.22(-4.04%)
May 02, 2016 5.570 5.580 5.380 5.440 41,093,584 -0.12(-2.16%)
Apr 29, 2016 5.540 5.560 5.410 5.560 17,025,022 +0.01(+0.18%)
Apr 28, 2016 5.610 5.660 5.520 5.550 11,448,547 -0.08(-1.42%)
Apr 27, 2016 5.620 5.695 5.540 5.630 9,896,530 +0.02(+0.36%)
Apr 26, 2016 5.580 5.620 5.550 5.610 8,752,139 +0.06(+1.08%)
Apr 25, 2016 5.610 5.635 5.510 5.550 7,950,234 -0.08(-1.42%)
Apr 22, 2016 5.540 5.630 5.490 5.630 20,710,764 +0.08(+1.44%)
Apr 21, 2016 5.630 5.710 5.520 5.550 17,443,980 -0.08(-1.42%)
Apr 20, 2016 5.680 5.750 5.610 5.630 26,278,744 -0.05(-0.88%)
Apr 19, 2016 5.460 5.675 5.455 5.680 16,708,644 +0.22(+4.03%)
Apr 18, 2016 5.390 5.490 5.360 5.460 15,790,171 +0.05(+0.92%)
Apr 15, 2016 5.360 5.420 5.340 5.410 11,075,624 +0.03(+0.56%)
Apr 14, 2016 5.380 5.410 5.320 5.380 9,092,369 +0.02(+0.37%)
Apr 13, 2016 5.370 5.370 5.260 5.360 24,201,924 +0.02(+0.37%)
Apr 12, 2016 5.270 5.400 5.210 5.340 13,576,766 +0.10(+1.91%)
Apr 11, 2016 5.250 5.300 5.180 5.240 15,855,793 -0.01(-0.19%)
Apr 08, 2016 5.400 5.410 5.230 5.250 18,531,372 -0.09(-1.69%)
Apr 07, 2016 5.310 5.460 5.300 5.340 37,902,952 -0.02(-0.37%)
Apr 06, 2016 5.230 5.380 5.210 5.360 11,486,854 +0.13(+2.49%)
Apr 05, 2016 5.400 5.434 5.220 5.230 14,354,873 -0.19(-3.51%)
Apr 04, 2016 5.500 5.515 5.390 5.420 13,072,748 -0.05(-0.91%)
Apr 01, 2016 5.550 5.590 5.410 5.470 17,361,052 -0.12(-2.15%)
Mar 31, 2016 5.660 5.720 5.590 5.590 23,380,752 -0.04(-0.71%)
Mar 30, 2016 5.500 5.720 5.500 5.630 21,836,460 +0.16(+2.93%)
Mar 29, 2016 5.310 5.470 5.260 5.470 9,588,646 +0.17(+3.21%)
Mar 28, 2016 5.270 5.350 5.210 5.300 8,221,379 +0.03(+0.57%)
Mar 24, 2016 5.210 5.270 5.270 5.270 9,465,100 +0.06(+1.15%)
Mar 23, 2016 5.280 5.300 5.200 5.210 7,376,954 -0.10(-1.88%)
Mar 22, 2016 5.250 5.340 5.230 5.310 7,030,569 +0.04(+0.76%)
Mar 21, 2016 5.300 5.400 5.250 5.270 8,387,009 -0.01(-0.19%)
Mar 18, 2016 5.250 5.360 5.250 5.280 17,264,554 -0.01(-0.19%)
Mar 17, 2016 5.350 5.370 5.260 5.290 20,155,600 -0.05(-0.94%)
Mar 16, 2016 5.120 5.360 5.045 5.340 16,753,498 +0.18(+3.49%)
Mar 15, 2016 5.260 5.300 5.020 5.160 18,544,008 -0.18(-3.37%)
Mar 14, 2016 5.290 5.390 5.250 5.340 11,925,763 -0.04(-0.74%)
Mar 11, 2016 5.360 5.410 5.300 5.380 9,252,739 +0.06(+1.13%)
Mar 10, 2016 5.010 5.360 4.970 5.320 26,138,480 +0.15(+2.90%)
Mar 09, 2016 5.370 5.380 5.110 5.170 32,428,336 -0.48(-8.50%)
Mar 08, 2016 5.760 5.770 5.520 5.650 21,154,668 -0.14(-2.42%)
Mar 07, 2016 5.540 5.850 5.470 5.790 18,807,816 +0.22(+3.95%)
Mar 04, 2016 5.690 5.750 5.520 5.570 27,837,688 -0.12(-2.11%)
Mar 03, 2016 5.630 5.810 5.600 5.690 19,454,348 +0.06(+1.07%)
Mar 02, 2016 5.480 5.680 5.430 5.630 16,976,134 +0.16(+2.93%)
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.