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 )

7.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.360 7.870 7.220 7.750 174,680 +0.37(+5.01%)
Nov 21, 2024 6.990 7.380 6.990 7.380 235,045 +0.35(+4.98%)
Nov 20, 2024 6.930 7.050 6.930 7.030 78,404 +0.06(+0.86%)
Nov 19, 2024 6.810 6.975 6.810 6.970 38,367 +0.03(+0.43%)
Nov 18, 2024 6.810 7.040 6.810 6.940 141,433 -0.03(-0.43%)
Nov 15, 2024 7.240 7.240 6.800 6.970 160,220 -0.29(-3.99%)
Nov 14, 2024 7.120 7.274 7.100 7.260 124,061 +0.09(+1.26%)
Nov 13, 2024 7.010 7.170 6.910 7.170 68,787 +0.04(+0.56%)
Nov 12, 2024 7.170 7.290 7.048 7.130 58,018 -0.16(-2.19%)
Nov 11, 2024 7.730 7.730 7.150 7.290 146,815 -0.37(-4.83%)
Nov 08, 2024 7.690 7.800 7.640 7.660 168,527 -0.11(-1.42%)
Nov 07, 2024 7.840 7.950 7.610 7.770 225,424 -0.06(-0.77%)
Nov 06, 2024 7.830 7.860 7.690 7.830 61,016 +0.15(+1.95%)
Nov 05, 2024 7.490 7.820 7.470 7.680 64,731 +0.22(+2.95%)
Nov 04, 2024 7.030 7.490 6.960 7.460 262,069 +0.44(+6.27%)
Nov 01, 2024 7.160 7.190 7.020 7.020 80,401 -0.08(-1.13%)
Oct 31, 2024 7.140 7.160 7.050 7.100 118,930 -0.02(-0.28%)
Oct 30, 2024 7.120 7.190 7.060 7.120 49,460 -0.02(-0.28%)
Oct 29, 2024 7.150 7.150 7.080 7.140 24,864 +0.06(+0.85%)
Oct 28, 2024 7.120 7.120 6.990 7.080 57,444 +0.00(+0.00%)
Oct 25, 2024 7.080 7.080 6.960 7.080 95,311 +0.08(+1.14%)
Oct 24, 2024 7.250 7.250 6.900 7.000 77,730 -0.19(-2.64%)
Oct 23, 2024 7.120 7.260 7.080 7.190 63,033 -0.01(-0.14%)
Oct 22, 2024 7.370 7.430 7.160 7.200 229,964 -0.04(-0.55%)
Oct 21, 2024 7.330 7.330 7.180 7.240 151,349 +0.02(+0.28%)
Oct 18, 2024 7.390 7.390 7.144 7.220 110,707 -0.08(-1.10%)
Oct 17, 2024 7.350 7.380 7.280 7.300 104,356 +0.00(+0.00%)
Oct 16, 2024 7.570 7.570 7.260 7.300 212,592 -0.20(-2.67%)
Oct 15, 2024 7.920 7.920 7.490 7.500 107,955 -0.50(-6.25%)
Oct 14, 2024 8.000 8.160 7.990 8.000 79,659 +0.05(+0.63%)
Oct 11, 2024 7.990 7.990 7.880 7.950 90,644 +0.01(+0.13%)
Oct 10, 2024 7.960 8.040 7.830 7.940 100,049 +0.06(+0.76%)
Oct 09, 2024 7.920 7.920 7.815 7.880 65,579 -0.02(-0.25%)
Oct 08, 2024 7.920 7.928 7.810 7.900 138,813 +0.00(+0.00%)
Oct 07, 2024 7.610 7.900 7.560 7.900 651,817 +0.36(+4.77%)
Oct 04, 2024 7.670 7.670 7.460 7.540 181,870 -0.03(-0.40%)
Oct 03, 2024 7.550 7.600 7.500 7.570 183,863 +0.04(+0.53%)
Oct 02, 2024 7.500 7.550 7.420 7.530 115,732 +0.04(+0.53%)
Oct 01, 2024 7.330 7.545 7.330 7.490 224,012 +0.04(+0.54%)
Sep 30, 2024 7.500 7.510 7.370 7.450 47,001 +0.00(+0.00%)
Sep 27, 2024 7.410 7.560 7.330 7.450 96,373 +0.00(+0.00%)
Sep 26, 2024 7.540 7.550 7.250 7.450 344,661 -0.14(-1.84%)
Sep 25, 2024 7.630 7.630 7.350 7.590 219,396 -0.11(-1.43%)
Sep 24, 2024 7.640 7.800 7.587 7.700 179,605 +0.05(+0.65%)
Sep 23, 2024 7.550 7.665 7.540 7.650 223,195 +0.15(+2.00%)
Sep 20, 2024 7.560 7.670 7.460 7.500 359,144 -0.14(-1.83%)
Sep 19, 2024 7.520 7.650 7.480 7.640 335,779 +0.13(+1.73%)
Sep 18, 2024 7.580 7.580 7.360 7.510 120,442 -0.01(-0.13%)
Sep 17, 2024 7.360 7.850 7.350 7.520 152,401 +0.14(+1.90%)
Sep 16, 2024 6.400 7.600 6.370 7.380 626,456 +0.98(+15.31%)
Sep 13, 2024 6.550 6.660 6.390 6.400 104,114 -0.06(-0.93%)
Sep 12, 2024 6.450 6.550 6.410 6.460 167,673 +0.06(+0.94%)
Sep 11, 2024 6.630 6.630 5.960 6.400 305,284 -0.17(-2.59%)
Sep 10, 2024 6.690 6.790 6.412 6.570 42,652 -0.15(-2.23%)
Sep 09, 2024 6.810 6.860 6.700 6.720 15,065 -0.15(-2.18%)
Sep 06, 2024 7.100 7.100 6.850 6.870 28,085 -0.28(-3.92%)
Sep 05, 2024 7.130 7.230 6.975 7.150 108,831 -0.02(-0.28%)
Sep 04, 2024 7.300 7.300 7.120 7.170 14,522 -0.17(-2.32%)
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.