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

(TSV: ODV )

2.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Jan 31, 2024 3.300 3.530 3.300 3.400 10,674 +0.07(+2.10%)
Jan 30, 2024 3.320 3.360 3.320 3.330 1,025 -0.02(-0.60%)
Jan 29, 2024 3.370 3.370 3.300 3.350 22,913 -0.07(-2.05%)
Jan 26, 2024 3.500 3.500 3.420 3.420 1,810 -0.02(-0.58%)
Jan 25, 2024 3.520 3.530 3.390 3.440 4,683 +0.02(+0.58%)
Jan 24, 2024 3.530 3.530 3.400 3.420 11,355 -0.04(-1.16%)
Jan 23, 2024 3.520 3.540 3.440 3.460 3,938 -0.02(-0.57%)
Jan 22, 2024 3.520 3.520 3.280 3.480 17,426 +0.00(+0.00%)
Jan 19, 2024 3.510 3.510 3.420 3.480 28,210 -0.01(-0.29%)
Jan 18, 2024 3.690 3.690 3.430 3.490 7,160 -0.07(-1.97%)
Jan 17, 2024 3.600 3.600 3.500 3.560 2,523 +0.02(+0.56%)
Jan 16, 2024 3.380 3.620 3.380 3.540 33,913 +0.12(+3.51%)
Jan 15, 2024 3.310 3.450 3.310 3.420 12,283 +0.08(+2.40%)
Jan 12, 2024 3.340 3.400 3.280 3.340 21,200 +0.03(+0.91%)
Jan 11, 2024 3.500 3.500 3.250 3.310 43,875 -0.11(-3.22%)
Jan 10, 2024 3.500 3.600 3.420 3.420 21,200 -0.08(-2.29%)
Jan 09, 2024 3.660 3.660 3.410 3.500 23,517 -0.07(-1.96%)
Jan 08, 2024 3.720 3.740 3.570 3.570 205,854 -0.23(-6.05%)
Jan 05, 2024 3.800 3.850 3.760 3.800 50,973 -0.03(-0.78%)
Jan 04, 2024 3.850 3.900 3.780 3.830 5,291 -0.02(-0.52%)
Jan 03, 2024 3.950 3.950 3.830 3.850 8,186 -0.20(-4.94%)
Jan 02, 2024 4.080 4.200 3.900 4.050 36,588 +0.20(+5.19%)
Dec 29, 2023 3.850 0 +0.03(+0.79%)
Dec 28, 2023 3.790 3.970 3.790 3.820 14,471 -0.04(-1.04%)
Dec 27, 2023 3.940 3.950 3.860 3.860 9,738 -0.10(-2.53%)
Dec 22, 2023 3.960 0 -0.16(-3.88%)
Dec 21, 2023 3.720 4.120 3.700 4.120 28,931 +0.42(+11.35%)
Dec 20, 2023 3.600 3.710 3.580 3.700 19,033 +0.10(+2.78%)
Dec 19, 2023 3.560 3.600 3.480 3.600 36,016 +0.08(+2.27%)
Dec 18, 2023 3.460 3.650 3.460 3.520 25,238 +0.01(+0.28%)
Dec 15, 2023 3.520 3.520 3.390 3.510 38,707 +0.03(+0.86%)
Dec 14, 2023 3.600 3.610 3.480 3.480 20,362 -0.08(-2.25%)
Dec 13, 2023 3.480 3.600 3.420 3.560 29,401 +0.08(+2.30%)
Dec 12, 2023 3.700 3.710 3.450 3.480 62,435 -0.17(-4.66%)
Dec 11, 2023 3.600 3.700 3.570 3.650 11,235 -0.01(-0.27%)
Dec 08, 2023 3.720 3.720 3.660 3.660 16,735 -0.06(-1.61%)
Dec 07, 2023 3.720 3.750 3.720 3.720 9,210 +0.00(+0.00%)
Dec 06, 2023 3.750 3.790 3.700 3.720 33,316 +0.02(+0.54%)
Dec 05, 2023 3.800 3.800 3.700 3.700 170,123 -0.10(-2.63%)
Dec 04, 2023 3.910 3.910 3.750 3.800 27,716 -0.06(-1.55%)
Dec 01, 2023 3.900 3.900 3.780 3.860 20,345 -0.01(-0.26%)
Nov 30, 2023 3.920 3.920 3.870 3.870 6,300 -0.04(-1.02%)
Nov 29, 2023 3.980 3.980 3.880 3.910 10,506 -0.11(-2.74%)
Nov 28, 2023 3.810 4.020 3.810 4.020 37,982 +0.15(+3.88%)
Nov 27, 2023 4.030 4.050 3.870 3.870 10,250 -0.15(-3.73%)
Nov 24, 2023 4.100 4.100 3.970 4.020 3,100 -0.02(-0.50%)
Nov 23, 2023 3.970 4.040 3.970 4.040 1,225 +0.15(+3.86%)
Nov 22, 2023 3.970 4.030 3.870 3.890 8,890 -0.17(-4.19%)
Nov 21, 2023 3.790 4.080 3.790 4.060 24,586 +0.11(+2.78%)
Nov 20, 2023 3.950 3.950 3.860 3.950 19,775 -0.05(-1.25%)
Nov 17, 2023 3.950 4.000 3.930 4.000 3,720 +0.12(+3.09%)
Nov 16, 2023 3.930 3.990 3.880 3.880 13,500 +0.03(+0.78%)
Nov 15, 2023 3.970 4.040 3.760 3.850 15,345 -0.14(-3.51%)
Nov 14, 2023 3.820 4.030 3.820 3.990 10,466 +0.14(+3.64%)
Nov 13, 2023 4.040 4.050 3.850 3.850 26,011 -0.29(-7.00%)
Nov 10, 2023 4.230 4.240 4.110 4.140 6,050 -0.04(-0.96%)
Nov 09, 2023 4.280 4.300 4.180 4.180 12,082 -0.10(-2.34%)
Nov 08, 2023 4.280 4.300 4.260 4.280 5,676 -0.02(-0.47%)
Nov 07, 2023 4.350 4.350 4.250 4.300 5,936 +0.00(+0.00%)
Nov 06, 2023 4.520 4.520 4.250 4.300 11,633 -0.08(-1.83%)
Nov 03, 2023 4.250 4.380 4.250 4.380 18,632 +0.13(+3.06%)
Nov 02, 2023 4.250 4.250 4.200 4.250 6,300 -0.03(-0.70%)
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.