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: FFOX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 31, 2021 0.3100 0.3200 0.3050 0.3050 110,048 +0.00(+0.00%)
May 28, 2021 0.2850 0.3200 0.2850 0.3050 190,650 +0.01(+1.67%)
May 27, 2021 0.3100 0.3100 0.2900 0.3000 306,587 -0.01(-1.64%)
May 26, 2021 0.2950 0.3050 0.2950 0.3050 168,840 +0.01(+3.39%)
May 25, 2021 0.2800 0.2950 0.2800 0.2950 507,067 +0.02(+9.26%)
May 21, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 20, 2021 0.2800 0.2800 0.2450 0.2500 49,748 -0.02(-7.41%)
May 19, 2021 0.2600 0.2700 0.2400 0.2700 226,150 +0.01(+3.85%)
May 18, 2021 0.2800 0.2800 0.2500 0.2600 154,130 -0.01(-3.70%)
May 17, 2021 0.2750 0.2850 0.2600 0.2700 80,116 +0.01(+3.85%)
May 14, 2021 0.2550 0.2600 0.2500 0.2600 16,068 +0.02(+8.33%)
May 13, 2021 0.2400 0.2400 0.2400 0.2400 4,052 +0.00(+0.00%)
May 12, 2021 0.2400 0.2450 0.2400 0.2400 55,230 -0.01(-4.00%)
May 11, 2021 0.2800 0.2850 0.2500 0.2500 123,500 -0.01(-1.96%)
May 10, 2021 0.2600 0.2700 0.2500 0.2550 35,001 -0.02(-5.56%)
May 07, 2021 0.2750 0.2750 0.2500 0.2700 19,985 -0.01(-1.82%)
May 06, 2021 0.2800 0.2800 0.2500 0.2750 102,546 +0.02(+5.77%)
May 05, 2021 0.2700 0.2700 0.2600 0.2600 106,034 -0.01(-3.70%)
May 04, 2021 0.2800 0.2800 0.2700 0.2700 28,462 -0.01(-3.57%)
May 03, 2021 0.2700 0.2900 0.2650 0.2800 228,076 +0.02(+5.66%)
Apr 30, 2021 0.2600 0.2700 0.2500 0.2650 149,810 +0.00(+0.00%)
Apr 29, 2021 0.2800 0.2800 0.2500 0.2650 118,800 -0.01(-3.64%)
Apr 28, 2021 0.2500 0.2800 0.2400 0.2750 303,777 +0.03(+10.00%)
Apr 27, 2021 0.2450 0.2600 0.2450 0.2500 114,500 +0.01(+2.04%)
Apr 26, 2021 0.2300 0.2450 0.2300 0.2450 145,500 +0.02(+8.89%)
Apr 23, 2021 0.2200 0.2300 0.2200 0.2250 156,020 -0.01(-4.26%)
Apr 22, 2021 0.2400 0.2500 0.2350 0.2350 106,556 -0.02(-6.00%)
Apr 21, 2021 0.2300 0.2600 0.2300 0.2500 210,140 +0.02(+8.70%)
Apr 20, 2021 0.2300 0.2350 0.2100 0.2300 167,553 +0.01(+4.55%)
Apr 19, 2021 0.2200 0.2200 0.2150 0.2200 256,939 -0.01(-4.35%)
Apr 16, 2021 0.2400 0.2400 0.2200 0.2300 215,765 +0.01(+2.22%)
Apr 15, 2021 0.1850 0.2400 0.1850 0.2250 704,641 +0.05(+25.00%)
Apr 14, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Apr 13, 2021 0.1800 0.1800 0.1700 0.1700 60,500 -0.01(-5.56%)
Apr 12, 2021 0.1750 0.1800 0.1750 0.1800 75,000 +0.01(+2.86%)
Apr 09, 2021 0.1750 0.1750 0.1700 0.1750 27,428 +0.00(+2.94%)
Apr 08, 2021 0.1650 0.1750 0.1650 0.1700 70,436 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1700 0.1650 0.1700 39,500 +0.00(+0.00%)
Apr 06, 2021 0.1800 0.1800 0.1700 0.1700 149,700 -0.02(-10.53%)
Apr 05, 2021 0.1900 0.1900 0.1900 0.1900 7,300 +0.01(+2.70%)
Apr 01, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2021 0.1800 0.1850 0.1750 0.1800 203,833 +0.01(+2.86%)
Mar 30, 2021 0.1700 0.1800 0.1700 0.1750 103,450 -0.01(-5.41%)
Mar 29, 2021 0.1900 0.1900 0.1850 0.1850 91,145 -0.01(-2.63%)
Mar 26, 2021 0.1800 0.1900 0.1800 0.1900 64,900 +0.02(+11.76%)
Mar 25, 2021 0.1850 0.1850 0.1700 0.1700 19,655 -0.01(-8.11%)
Mar 24, 2021 0.1850 0.1850 0.1800 0.1850 54,184 +0.01(+2.78%)
Mar 23, 2021 0.1850 0.1850 0.1800 0.1800 20,819 -0.01(-5.26%)
Mar 22, 2021 0.1850 0.1900 0.1800 0.1900 62,402 +0.02(+11.76%)
Mar 19, 2021 0.1700 0.1750 0.1700 0.1700 12,250 +0.00(+0.00%)
Mar 18, 2021 0.1800 0.1800 0.1700 0.1700 218,430 -0.01(-5.56%)
Mar 17, 2021 0.1800 0.1800 0.1700 0.1800 122,350 +0.00(+0.00%)
Mar 16, 2021 0.1850 0.2000 0.1700 0.1800 202,264 +0.00(+0.00%)
Mar 15, 2021 0.1750 0.1800 0.1750 0.1800 239,000 +0.01(+9.09%)
Mar 12, 2021 0.1750 0.1750 0.1600 0.1650 489,135 +0.00(+0.00%)
Mar 11, 2021 0.1750 0.1750 0.1550 0.1650 136,680 +0.01(+3.13%)
Mar 10, 2021 0.1550 0.1800 0.1550 0.1600 224,500 +0.02(+14.29%)
Mar 09, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 08, 2021 0.1350 0.1450 0.1250 0.1450 45,020 +0.00(+3.57%)
Mar 05, 2021 0.1500 0.1600 0.1350 0.1400 351,300 -0.00(-3.45%)
Mar 04, 2021 0.2000 0.2000 0.1450 0.1450 442,452 -0.01(-6.45%)
Mar 03, 2021 0.1700 0.1700 0.1500 0.1550 215,144 -0.02(-8.82%)
Mar 02, 2021 0.1600 0.1700 0.1450 0.1700 429,406 +0.01(+3.03%)
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.