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 )

6.040 +0.060 (+1.00%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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 (%)
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%)
Mar 01, 2024 4.930 5.320 4.930 5.300 91,285 +0.26(+5.16%)
Feb 29, 2024 4.800 5.210 4.800 5.040 9,225 +0.16(+3.28%)
Feb 28, 2024 4.850 4.990 4.850 4.880 13,132 +0.02(+0.41%)
Feb 27, 2024 4.680 4.980 4.680 4.860 17,961 +0.06(+1.25%)
Feb 26, 2024 4.930 4.950 4.710 4.800 63,692 -0.14(-2.83%)
Feb 23, 2024 5.100 5.150 4.910 4.940 66,741 -0.20(-3.89%)
Feb 22, 2024 5.140 5.220 4.950 5.140 36,856 +0.02(+0.39%)
Feb 21, 2024 5.290 5.450 5.120 5.120 15,655 -0.28(-5.19%)
Feb 20, 2024 5.400 5.600 5.290 5.400 13,022 -0.05(-0.92%)
Feb 16, 2024 5.370 5.500 5.200 5.450 5,422 -0.04(-0.73%)
Feb 15, 2024 5.360 5.550 5.360 5.490 2,863 +0.04(+0.73%)
Feb 14, 2024 5.450 5.595 5.360 5.450 7,460 -0.05(-0.91%)
Feb 13, 2024 5.290 5.660 5.290 5.500 3,215 +0.06(+1.10%)
Feb 12, 2024 5.480 5.700 5.340 5.440 12,012 -0.06(-1.09%)
Feb 09, 2024 5.450 5.870 5.450 5.500 21,088 +0.13(+2.42%)
Feb 08, 2024 5.200 5.500 5.200 5.370 1,708 -0.08(-1.47%)
Feb 07, 2024 5.500 5.550 5.270 5.450 2,876 -0.03(-0.55%)
Feb 06, 2024 5.750 5.970 5.480 5.480 5,021 -0.01(-0.18%)
Feb 05, 2024 5.490 5.490 5.490 5.490 502 -0.11(-1.96%)
Feb 02, 2024 5.750 5.970 5.510 5.600 15,477 -0.14(-2.44%)
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.