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

Transcontinental Realty Investors (NY: TCI )

28.84 +0.24 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 24, 2011 2.720 2.720 2.400 2.550 5,750 -0.13(-4.85%)
May 23, 2011 2.330 3.188 2.330 2.680 35,871 +0.40(+17.54%)
May 20, 2011 2.740 2.900 2.280 2.280 18,646 -0.45(-16.59%)
May 19, 2011 2.900 2.900 2.733 2.733 1,137 -0.27(-8.88%)
May 18, 2011 3.000 3.000 3.000 3.000 800 -0.11(-3.54%)
May 17, 2011 3.110 3.110 3.100 3.110 2,016 +0.05(+1.64%)
May 16, 2011 2.960 3.060 2.960 3.060 465 +0.02(+0.65%)
May 13, 2011 3.040 3.106 3.040 3.040 1,348 +0.00(+0.00%)
May 12, 2011 3.040 3.040 3.040 3.040 1,931 -0.04(-1.30%)
May 11, 2011 3.120 3.120 3.080 3.080 1,489 +0.02(+0.65%)
May 10, 2011 3.020 3.060 3.010 3.060 3,506 +0.05(+1.66%)
May 09, 2011 3.260 3.260 3.010 3.010 4,838 -0.25(-7.67%)
May 06, 2011 3.210 3.260 3.210 3.260 400 +0.06(+1.87%)
May 05, 2011 3.200 3.200 3.200 3.200 116 -0.15(-4.48%)
May 04, 2011 3.400 3.400 3.350 3.350 694 -0.02(-0.73%)
May 03, 2011 3.360 3.399 3.360 3.375 1,568 +0.10(+3.20%)
May 02, 2011 3.270 3.270 3.270 3.270 600 +0.09(+2.83%)
Apr 29, 2011 3.110 3.219 3.110 3.180 2,913 +0.08(+2.58%)
Apr 28, 2011 3.260 3.260 3.010 3.100 11,000 -0.18(-5.49%)
Apr 27, 2011 3.260 3.280 3.260 3.280 398 -0.03(-0.91%)
Apr 26, 2011 3.400 3.400 3.310 3.310 2,300 -0.09(-2.65%)
Apr 25, 2011 3.400 3.400 3.400 3.400 1,100 +0.05(+1.49%)
Apr 21, 2011 3.360 3.360 3.350 3.350 400 -0.01(-0.30%)
Apr 20, 2011 3.480 3.480 3.330 3.360 3,218 -0.22(-6.15%)
Apr 19, 2011 3.510 3.580 3.510 3.580 330 +0.07(+1.99%)
Apr 15, 2011 3.510 3.510 3.510 3.510 0 -0.04(-1.13%)
Apr 14, 2011 3.600 3.600 3.550 3.550 729 -0.09(-2.47%)
Apr 13, 2011 3.600 3.640 3.600 3.640 2,696 +0.00(+0.05%)
Apr 12, 2011 3.550 3.638 3.550 3.638 2,550 -0.08(-2.20%)
Apr 11, 2011 3.790 3.790 3.720 3.720 684 -0.19(-4.86%)
Apr 08, 2011 3.900 4.050 3.900 3.910 5,700 -0.04(-1.01%)
Apr 07, 2011 3.910 4.150 3.900 3.950 8,660 -0.05(-1.25%)
Apr 06, 2011 3.880 4.340 3.880 4.000 7,979 +0.14(+3.63%)
Apr 05, 2011 3.870 3.870 3.860 3.860 350 +0.11(+2.93%)
Apr 04, 2011 3.640 3.880 3.640 3.750 3,679 -0.09(-2.34%)
Apr 01, 2011 3.640 3.840 3.640 3.840 3,085 +0.29(+8.17%)
Mar 31, 2011 3.600 3.600 3.550 3.550 1,400 -0.05(-1.39%)
Mar 30, 2011 3.550 3.730 3.550 3.600 2,300 +0.10(+2.86%)
Mar 29, 2011 3.500 3.500 3.500 3.500 2,048 -0.04(-1.27%)
Mar 28, 2011 3.620 3.690 3.531 3.545 3,709 -0.14(-3.67%)
Mar 25, 2011 3.650 3.680 3.500 3.680 7,134 -0.01(-0.27%)
Mar 24, 2011 3.820 3.820 3.690 3.690 2,800 -0.04(-1.08%)
Mar 23, 2011 3.890 3.890 3.730 3.730 1,180 -0.27(-6.75%)
Mar 22, 2011 3.950 4.000 3.780 4.000 963 +0.17(+4.44%)
Mar 21, 2011 3.820 3.830 3.820 3.830 1,464 +0.12(+3.23%)
Mar 17, 2011 3.710 3.710 3.710 3.710 0 +0.09(+2.48%)
Mar 16, 2011 3.780 3.780 3.610 3.620 2,499 -0.23(-5.97%)
Mar 15, 2011 3.850 3.860 3.780 3.850 400 +0.07(+1.85%)
Mar 14, 2011 3.980 3.980 3.780 3.780 1,692 -0.17(-4.30%)
Mar 11, 2011 3.920 4.000 3.920 3.950 2,400 +0.04(+1.02%)
Mar 10, 2011 4.010 4.010 3.910 3.910 1,400 -0.00(-0.00%)
Mar 09, 2011 3.910 3.910 3.910 3.910 600 -0.01(-0.25%)
Mar 08, 2011 3.910 3.929 3.900 3.920 5,571 -0.08(-1.98%)
Mar 07, 2011 4.060 4.160 3.990 3.999 6,695 -0.10(-2.46%)
Mar 04, 2011 4.170 4.170 4.100 4.100 1,093 -0.08(-1.91%)
Mar 03, 2011 4.240 4.240 4.180 4.180 4,557 -0.04(-0.95%)
Mar 02, 2011 4.350 4.640 4.200 4.220 10,320 -0.13(-2.99%)
Mar 01, 2011 4.220 4.400 4.180 4.350 12,184 +0.18(+4.32%)
Feb 28, 2011 4.230 4.350 4.160 4.170 8,850 +0.07(+1.71%)
Feb 25, 2011 4.030 4.350 4.020 4.100 7,923 +0.09(+2.24%)
Feb 24, 2011 4.200 4.280 3.950 4.010 6,250 +0.06(+1.52%)
Feb 23, 2011 4.400 4.400 3.850 3.950 27,218 -0.40(-9.19%)
Feb 22, 2011 4.470 4.670 4.290 4.350 32,836 -0.12(-2.69%)
Feb 18, 2011 3.650 4.690 3.650 4.470 55,013 +0.85(+23.48%)
Feb 17, 2011 3.390 3.750 3.260 3.620 71,957 +0.15(+4.32%)
Feb 16, 2011 3.650 3.680 3.350 3.470 32,879 -0.14(-3.88%)
Feb 15, 2011 3.700 3.730 3.520 3.610 12,879 -0.19(-5.00%)
Feb 14, 2011 4.690 4.690 3.790 3.800 44,734 -0.39(-9.31%)
Feb 11, 2011 5.330 5.330 4.030 4.190 61,910 -1.06(-20.19%)
Feb 10, 2011 4.610 5.490 4.520 5.250 27,736 +0.73(+16.15%)
Feb 09, 2011 5.060 5.150 4.510 4.520 10,647 -0.45(-9.07%)
Feb 08, 2011 4.700 5.200 4.460 4.971 33,535 +0.23(+4.87%)
Feb 07, 2011 5.190 5.190 4.601 4.740 14,753 -0.34(-6.69%)
Feb 04, 2011 5.450 5.500 5.050 5.080 18,404 -0.02(-0.39%)
Feb 03, 2011 4.300 5.500 4.300 5.100 68,578 +0.80(+18.60%)
Feb 02, 2011 4.350 4.640 4.300 4.300 7,720 -0.10(-2.27%)
Feb 01, 2011 5.010 5.015 4.370 4.400 17,379 -0.60(-12.00%)
Jan 31, 2011 5.100 5.280 5.000 5.000 7,698 -0.15(-2.91%)
Jan 28, 2011 5.580 5.580 5.130 5.150 10,082 -0.55(-9.65%)
Jan 27, 2011 5.800 5.800 5.660 5.700 1,780 -0.21(-3.55%)
Jan 26, 2011 6.010 6.010 5.910 5.910 1,430 +0.01(+0.17%)
Jan 25, 2011 5.740 5.940 5.740 5.900 3,238 +0.26(+4.52%)
Jan 24, 2011 5.920 5.920 5.390 5.645 4,994 -0.35(-5.76%)
Jan 21, 2011 5.990 5.990 5.990 5.990 300 +0.11(+1.87%)
Jan 20, 2011 6.110 6.110 5.750 5.880 3,242 -0.36(-5.77%)
Jan 18, 2011 6.210 6.240 6.240 6.240 1,300 +0.17(+2.80%)
Jan 12, 2011 6.070 6.070 6.070 6.070 0 -0.02(-0.33%)
Jan 11, 2011 6.400 6.400 6.080 6.090 3,600 -0.41(-6.31%)
Jan 10, 2011 6.510 6.510 6.500 6.500 306 -0.27(-3.99%)
Jan 06, 2011 6.720 6.770 6.770 6.770 500 -0.08(-1.17%)
Jan 05, 2011 7.040 7.040 6.850 6.850 1,100 -0.25(-3.52%)
Jan 04, 2011 7.020 7.100 7.020 7.100 700 +0.33(+4.87%)
Jan 03, 2011 6.980 7.200 6.600 6.770 7,443 +0.06(+0.89%)
Dec 31, 2010 6.540 6.720 6.540 6.710 700 +0.22(+3.39%)
Dec 30, 2010 6.400 7.140 6.400 6.490 21,026 +0.34(+5.53%)
Dec 29, 2010 6.150 6.150 6.150 6.150 200 -0.07(-1.13%)
Dec 28, 2010 6.220 6.389 6.220 6.220 1,910 +0.05(+0.81%)
Dec 27, 2010 6.370 6.370 6.150 6.170 3,410 -0.24(-3.74%)
Dec 23, 2010 6.900 6.910 6.050 6.410 12,949 -0.54(-7.77%)
Dec 22, 2010 7.120 7.120 6.950 6.950 1,200 -0.20(-2.80%)
Dec 21, 2010 7.250 7.250 7.110 7.150 3,100 -0.25(-3.38%)
Dec 20, 2010 7.400 7.410 7.400 7.400 923 -0.05(-0.67%)
Dec 17, 2010 7.500 7.500 7.450 7.450 1,300 -0.17(-2.23%)
Dec 16, 2010 7.610 7.620 7.610 7.620 800 -0.02(-0.26%)
Dec 13, 2010 7.530 7.640 7.380 7.640 1,400 +0.02(+0.26%)
Dec 10, 2010 7.620 7.620 7.620 7.620 100 -0.11(-1.42%)
Dec 09, 2010 7.600 7.730 7.600 7.730 1,000 +0.00(+0.00%)
Dec 08, 2010 7.800 7.800 7.720 7.730 1,131 -0.19(-2.40%)
Dec 07, 2010 7.920 7.940 7.760 7.920 1,900 +0.16(+2.06%)
Dec 06, 2010 8.050 8.050 7.660 7.760 3,728 -0.34(-4.20%)
Dec 03, 2010 8.250 8.250 7.970 8.100 3,409 -0.25(-2.99%)
Dec 02, 2010 8.250 8.350 8.250 8.350 783 -0.10(-1.18%)
Dec 01, 2010 8.350 8.450 8.350 8.450 400 -0.15(-1.74%)
Nov 30, 2010 8.480 8.600 8.400 8.600 803 -0.01(-0.12%)
Nov 29, 2010 8.740 8.740 8.400 8.610 3,259 -0.34(-3.82%)
Nov 26, 2010 8.950 8.951 8.950 8.951 1,612 -0.13(-1.42%)
Nov 23, 2010 9.080 9.080 9.080 9.080 0 -0.11(-1.20%)
Nov 22, 2010 9.220 9.220 9.130 9.190 2,000 -0.21(-2.23%)
Nov 19, 2010 9.300 9.400 9.120 9.400 810 +0.05(+0.53%)
Nov 18, 2010 9.060 9.400 9.060 9.350 1,040 +0.00(+0.00%)
Nov 17, 2010 9.200 9.350 9.021 9.350 1,462 -0.06(-0.69%)
Nov 16, 2010 9.240 9.415 9.186 9.415 2,578 +0.07(+0.80%)
Nov 15, 2010 9.340 9.340 9.150 9.340 1,793 -0.11(-1.16%)
Nov 12, 2010 9.280 9.450 9.090 9.450 3,236 +0.11(+1.18%)
Nov 11, 2010 9.300 9.340 9.300 9.340 1,628 +0.04(+0.43%)
Nov 10, 2010 9.110 9.300 9.110 9.300 1,885 +0.18(+1.97%)
Nov 09, 2010 9.000 9.300 9.000 9.120 3,650 +0.20(+2.24%)
Nov 08, 2010 8.920 8.920 8.920 8.920 200 -0.09(-1.00%)
Nov 05, 2010 9.010 9.010 8.820 9.010 4,649 -0.05(-0.53%)
Nov 04, 2010 9.100 9.100 8.970 9.058 1,000 -0.28(-3.02%)
Nov 03, 2010 9.340 9.340 9.340 9.340 100 +0.44(+4.94%)
Nov 02, 2010 8.890 9.200 8.880 8.900 9,562 -0.08(-0.89%)
Nov 01, 2010 9.000 9.000 8.800 8.980 1,400 -0.24(-2.60%)
Oct 29, 2010 9.220 9.220 9.220 9.220 101 +0.12(+1.32%)
Oct 28, 2010 8.800 9.100 8.800 9.100 561 +0.10(+1.11%)
Oct 27, 2010 8.820 9.000 8.800 9.000 900 +0.00(+0.00%)
Oct 25, 2010 9.000 9.000 8.990 9.000 700 -0.20(-2.17%)
Oct 22, 2010 9.040 9.200 8.980 9.200 400 -0.10(-1.08%)
Oct 20, 2010 9.250 9.300 9.300 9.300 800 +0.08(+0.87%)
Oct 19, 2010 9.220 9.220 9.220 9.220 100 +0.02(+0.22%)
Oct 18, 2010 8.640 9.300 8.640 9.200 5,392 +0.44(+5.02%)
Oct 15, 2010 8.700 8.760 8.700 8.760 600 +0.06(+0.69%)
Oct 14, 2010 8.780 8.780 8.650 8.700 800 +0.00(+0.00%)
Oct 13, 2010 8.300 8.700 8.300 8.700 4,866 +0.44(+5.33%)
Oct 12, 2010 8.500 8.500 8.260 8.260 1,300 -0.39(-4.51%)
Oct 11, 2010 8.600 8.650 8.410 8.650 1,477 +0.05(+0.58%)
Oct 08, 2010 8.600 8.600 8.540 8.600 800 +0.01(+0.12%)
Oct 07, 2010 8.700 8.700 8.510 8.590 2,280 -0.30(-3.37%)
Oct 06, 2010 8.650 8.890 8.650 8.890 500 +0.05(+0.57%)
Oct 05, 2010 8.920 8.920 8.800 8.840 600 +0.14(+1.61%)
Oct 04, 2010 8.860 8.860 8.600 8.700 6,900 -0.04(-0.46%)
Oct 01, 2010 8.740 8.900 8.740 8.740 1,800 -0.25(-2.78%)
Sep 30, 2010 9.000 9.000 8.811 8.990 2,414 -0.18(-1.96%)
Sep 29, 2010 9.320 9.320 9.150 9.170 2,300 -0.36(-3.78%)
Sep 28, 2010 9.520 9.530 9.300 9.530 1,214 +0.18(+1.93%)
Sep 27, 2010 9.350 9.350 9.350 9.350 100 +0.17(+1.85%)
Sep 24, 2010 9.000 9.180 8.810 9.180 1,800 -0.11(-1.16%)
Sep 23, 2010 9.380 9.380 9.150 9.288 1,500 -0.11(-1.19%)
Sep 22, 2010 9.600 9.600 9.390 9.400 1,729 -0.45(-4.57%)
Sep 21, 2010 9.700 9.850 9.600 9.850 1,600 -0.10(-1.01%)
Sep 20, 2010 9.850 9.950 9.530 9.950 4,788 -0.10(-1.00%)
Sep 17, 2010 10.05 10.05 9.960 10.05 304 +0.40(+4.15%)
Sep 15, 2010 9.660 9.660 9.630 9.650 684 +0.04(+0.42%)
Sep 14, 2010 9.540 9.650 9.520 9.610 1,400 -0.14(-1.44%)
Sep 13, 2010 9.710 9.750 9.600 9.750 1,100 +0.19(+1.99%)
Sep 10, 2010 9.500 9.560 9.500 9.560 444 +0.00(+0.00%)
Sep 08, 2010 9.560 9.560 9.560 9.560 100 +0.12(+1.27%)
Sep 07, 2010 9.150 9.440 9.150 9.440 378 +0.05(+0.53%)
Sep 03, 2010 9.210 9.400 9.210 9.390 1,385 -0.05(-0.53%)
Sep 02, 2010 9.300 9.480 9.250 9.440 1,335 -0.11(-1.15%)
Sep 01, 2010 9.570 9.570 9.370 9.550 2,298 -0.15(-1.55%)
Aug 31, 2010 9.700 9.700 9.700 9.700 400 +0.20(+2.11%)
Aug 30, 2010 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Aug 27, 2010 9.500 9.600 9.150 9.500 3,000 +0.20(+2.15%)
Aug 26, 2010 9.170 9.300 9.170 9.300 500 +0.20(+2.20%)
Aug 25, 2010 8.850 9.100 8.850 9.100 1,500 +0.05(+0.55%)
Aug 24, 2010 9.000 9.050 9.000 9.050 387 -0.10(-1.09%)
Aug 23, 2010 9.150 9.210 9.140 9.150 1,100 -0.25(-2.66%)
Aug 20, 2010 9.230 9.400 9.210 9.400 1,200 -0.05(-0.53%)
Aug 19, 2010 9.390 9.450 9.390 9.450 200 -0.05(-0.53%)
Aug 18, 2010 9.250 9.500 9.250 9.500 742 +0.35(+3.83%)
Aug 17, 2010 8.950 9.150 8.760 9.150 3,850 +0.00(+0.00%)
Aug 13, 2010 9.150 9.150 9.150 9.150 500 +0.00(+0.00%)
Aug 10, 2010 9.250 9.150 9.150 9.150 2,100 -0.15(-1.61%)
Aug 09, 2010 9.300 9.300 9.300 9.300 200 +0.10(+1.09%)
Aug 06, 2010 9.200 9.240 9.200 9.200 400 +0.15(+1.66%)
Aug 05, 2010 9.100 9.250 9.050 9.050 500 -0.16(-1.79%)
Aug 04, 2010 8.620 9.250 8.610 9.215 12,677 +0.60(+6.90%)
Aug 03, 2010 8.710 8.800 8.500 8.620 5,400 -0.33(-3.69%)
Aug 02, 2010 8.963 8.963 8.950 8.950 1,228 -0.03(-0.33%)
Jul 30, 2010 8.980 8.980 8.950 8.980 1,726 +0.01(+0.11%)
Jul 29, 2010 8.990 8.990 8.970 8.970 700 -0.03(-0.33%)
Jul 27, 2010 9.000 9.000 9.000 9.000 100 -0.21(-2.28%)
Jul 23, 2010 9.040 9.210 9.210 9.210 900 +0.06(+0.66%)
Jul 22, 2010 8.790 9.150 8.790 9.150 1,603 +0.34(+3.86%)
Jul 21, 2010 8.960 8.960 8.760 8.810 1,200 -0.19(-2.11%)
Jul 20, 2010 8.980 9.000 8.900 9.000 1,600 -0.22(-2.39%)
Jul 19, 2010 9.090 9.220 8.815 9.220 960 +0.05(+0.55%)
Jul 16, 2010 9.170 9.210 8.610 9.170 2,905 +0.57(+6.63%)
Jul 15, 2010 9.200 9.200 8.480 8.600 22,298 -0.40(-4.44%)
Jul 14, 2010 9.030 9.300 8.920 9.000 4,300 -0.02(-0.22%)
Jul 12, 2010 9.020 9.020 9.020 9.020 0 +0.03(+0.33%)
Jul 09, 2010 8.990 9.120 8.869 8.990 2,343 -0.20(-2.18%)
Jul 08, 2010 9.250 9.250 9.190 9.190 700 -0.11(-1.18%)
Jul 07, 2010 10.23 10.23 9.300 9.300 2,400 -1.20(-11.43%)
Jul 06, 2010 10.23 10.50 10.20 10.50 1,700 +0.51(+5.11%)
Jul 02, 2010 9.990 10.00 9.990 9.990 200 -0.12(-1.19%)
Jul 01, 2010 9.160 10.23 9.160 10.11 9,385 +0.88(+9.53%)
Jun 30, 2010 9.340 9.370 9.200 9.230 2,500 -0.07(-0.75%)
Jun 29, 2010 9.120 9.460 9.120 9.300 1,400 -0.05(-0.53%)
Jun 25, 2010 9.350 9.650 9.110 9.350 72,886 +0.02(+0.21%)
Jun 24, 2010 9.230 9.430 9.070 9.330 6,291 +0.00(+0.00%)
Jun 23, 2010 8.170 10.00 8.160 9.330 8,814 +0.16(+1.74%)
Jun 22, 2010 9.180 9.210 9.030 9.170 1,100 +0.03(+0.30%)
Jun 21, 2010 9.260 9.260 9.090 9.143 1,600 -0.01(-0.08%)
Jun 18, 2010 9.150 9.560 9.100 9.150 5,000 -0.10(-1.08%)
Jun 17, 2010 9.260 9.260 9.190 9.250 936 -0.13(-1.39%)
Jun 16, 2010 9.380 9.380 9.240 9.380 800 +0.15(+1.63%)
Jun 15, 2010 9.200 9.310 9.110 9.230 1,629 +0.00(+0.00%)
Jun 14, 2010 9.210 9.230 9.020 9.230 1,000 +0.15(+1.65%)
Jun 11, 2010 8.040 9.190 8.040 9.080 14,284 -0.03(-0.33%)
Jun 10, 2010 9.140 9.140 8.940 9.110 6,057 -0.03(-0.33%)
Jun 09, 2010 9.230 9.250 9.140 9.140 1,600 +0.09(+0.99%)
Jun 08, 2010 9.000 9.050 8.950 9.050 3,900 +0.04(+0.44%)
Jun 07, 2010 9.020 9.230 8.750 9.010 5,325 -0.13(-1.42%)
Jun 04, 2010 9.140 9.498 8.980 9.140 15,521 -0.33(-3.48%)
Jun 03, 2010 9.520 9.540 9.184 9.470 2,937 -0.11(-1.15%)
Jun 02, 2010 9.700 9.700 9.580 9.580 500 -0.21(-2.15%)
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.