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 )

2.810 +0.020 (+0.72%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 (%)
Feb 29, 2024 2.690 2.730 2.670 2.680 69,364 -0.07(-2.55%)
Feb 28, 2024 2.700 2.750 2.610 2.750 63,493 +0.05(+1.85%)
Feb 27, 2024 2.670 2.720 2.630 2.700 27,240 +0.03(+1.12%)
Feb 26, 2024 2.610 2.670 2.540 2.670 15,630 +0.07(+2.69%)
Feb 23, 2024 2.610 2.610 2.540 2.600 19,700 +0.00(+0.00%)
Feb 22, 2024 2.620 2.850 2.590 2.600 19,207 -0.03(-1.14%)
Feb 21, 2024 2.890 2.890 2.550 2.630 95,531 -0.30(-10.24%)
Feb 20, 2024 3.010 3.010 2.850 2.930 11,652 -0.07(-2.33%)
Feb 16, 2024 3.000 0 +0.04(+1.35%)
Feb 15, 2024 3.110 3.130 2.960 2.960 73,565 -0.10(-3.27%)
Feb 14, 2024 3.150 3.180 3.050 3.060 35,870 -0.12(-3.77%)
Feb 13, 2024 3.210 3.300 3.080 3.180 39,409 -0.07(-2.15%)
Feb 12, 2024 3.300 3.340 3.250 3.250 6,550 -0.03(-0.91%)
Feb 09, 2024 3.270 3.360 3.230 3.280 4,741 +0.01(+0.31%)
Feb 08, 2024 3.250 3.280 3.220 3.270 3,861 -0.09(-2.68%)
Feb 07, 2024 3.050 3.360 3.050 3.360 24,098 +0.03(+0.90%)
Feb 06, 2024 3.390 3.410 3.270 3.330 12,258 +0.01(+0.30%)
Feb 05, 2024 3.290 3.320 3.030 3.320 29,707 +0.06(+1.84%)
Feb 02, 2024 3.390 3.400 3.260 3.260 31,761 -0.14(-4.12%)
Feb 01, 2024 3.330 3.520 3.330 3.400 19,783 +0.00(+0.00%)
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%)
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.