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: FIND )

0.3050 UNCHANGED
Streaming Delayed Price Updated: 3:55 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, 2023 0.3700 0.3700 0.3450 0.3600 149,085 -0.01(-2.70%)
May 30, 2023 0.3800 0.3900 0.3450 0.3700 210,187 -0.02(-5.13%)
May 29, 2023 0.3800 0.4000 0.3750 0.3900 90,963 +0.01(+1.30%)
May 26, 2023 0.3850 0.3950 0.3850 0.3850 4,348 +0.01(+1.32%)
May 25, 2023 0.3900 0.3900 0.3750 0.3800 7,187 -0.03(-6.17%)
May 24, 2023 0.3900 0.4100 0.3900 0.4050 12,177 +0.01(+1.25%)
May 23, 2023 0.4100 0.4100 0.3850 0.4000 28,035 +0.01(+2.56%)
May 19, 2023 0.3900 0 -0.02(-3.70%)
May 18, 2023 0.4050 0.4050 0.4000 0.4050 7,630 +0.02(+3.85%)
May 17, 2023 0.4300 0.4300 0.3900 0.3900 30,401 -0.02(-4.88%)
May 16, 2023 0.4250 0.4300 0.4100 0.4100 32,343 -0.03(-6.82%)
May 15, 2023 0.4400 0.4400 0.4400 0.4400 1,280 +0.00(+0.00%)
May 12, 2023 0.4300 0.4400 0.4300 0.4400 18,541 +0.01(+2.33%)
May 11, 2023 0.4350 0.4350 0.4300 0.4300 33,010 -0.02(-4.44%)
May 10, 2023 0.4650 0.4650 0.4300 0.4500 29,687 -0.02(-3.23%)
May 09, 2023 0.4050 0.4700 0.4050 0.4650 186,279 +0.07(+17.72%)
May 08, 2023 0.4000 0.4000 0.3950 0.3950 25,632 -0.02(-4.82%)
May 05, 2023 0.4050 0.4150 0.3900 0.4150 82,442 -0.01(-2.35%)
May 04, 2023 0.4050 0.4250 0.3800 0.4250 60,397 +0.05(+14.86%)
May 03, 2023 0.4050 0.4100 0.3700 0.3700 47,107 -0.04(-8.64%)
May 02, 2023 0.4000 0.4050 0.4000 0.4050 41,304 +0.01(+1.25%)
May 01, 2023 0.4250 0.4300 0.4000 0.4000 37,051 -0.03(-6.98%)
Apr 28, 2023 0.4200 0.4300 0.4200 0.4300 64,346 +0.00(+0.00%)
Apr 27, 2023 0.4000 0.4300 0.4000 0.4300 154,970 +0.03(+8.86%)
Apr 26, 2023 0.3950 0.4100 0.3750 0.3950 112,611 -0.02(-4.82%)
Apr 25, 2023 0.4100 0.4150 0.4050 0.4150 157,158 +0.01(+1.22%)
Apr 24, 2023 0.3950 0.4100 0.3950 0.4100 33,081 -0.01(-2.38%)
Apr 21, 2023 0.3900 0.4200 0.3800 0.4200 62,199 +0.03(+7.69%)
Apr 20, 2023 0.4100 0.4100 0.3900 0.3900 133,669 -0.03(-7.14%)
Apr 19, 2023 0.4250 0.4400 0.4200 0.4200 21,028 -0.02(-4.55%)
Apr 18, 2023 0.4350 0.4650 0.4350 0.4400 63,564 -0.02(-3.30%)
Apr 17, 2023 0.4700 0.4700 0.4550 0.4550 8,506 -0.01(-3.19%)
Apr 14, 2023 0.4300 0.4700 0.4150 0.4700 84,095 +0.04(+9.30%)
Apr 13, 2023 0.4450 0.4500 0.4300 0.4300 32,155 -0.01(-1.15%)
Apr 12, 2023 0.4200 0.4500 0.4200 0.4350 67,517 +0.01(+1.16%)
Apr 11, 2023 0.4750 0.4750 0.4250 0.4300 66,669 -0.03(-6.52%)
Apr 10, 2023 0.5000 0.5000 0.4500 0.4600 38,723 -0.04(-8.00%)
Apr 06, 2023 0.5000 0 -0.01(-1.96%)
Apr 05, 2023 0.5100 0.5400 0.4900 0.5100 129,006 -0.04(-7.27%)
Apr 04, 2023 0.5300 0.5500 0.5300 0.5500 390,316 +0.01(+1.85%)
Apr 03, 2023 0.5100 0.5550 0.5100 0.5400 985,241 +0.00(+0.00%)
Mar 31, 2023 0.4600 0.5400 0.4400 0.5400 932,863 +0.08(+17.39%)
Mar 30, 2023 0.4200 0.4600 0.4000 0.4600 603,633 +0.04(+9.52%)
Mar 29, 2023 0.4000 0.4200 0.4000 0.4200 96,467 +0.00(+0.00%)
Mar 28, 2023 0.4100 0.4350 0.4000 0.4200 389,300 +0.01(+1.20%)
Mar 27, 2023 0.3950 0.4200 0.3900 0.4150 46,634 -0.01(-1.19%)
Mar 24, 2023 0.4150 0.4200 0.3900 0.4200 114,632 +0.01(+2.44%)
Mar 23, 2023 0.4000 0.4500 0.3900 0.4100 201,400 +0.01(+2.50%)
Mar 22, 2023 0.3950 0.4100 0.3700 0.4000 114,324 +0.04(+9.59%)
Mar 21, 2023 0.3700 0.4000 0.3650 0.3650 105,746 +0.00(+0.00%)
Mar 20, 2023 0.3400 0.3650 0.3350 0.3650 155,861 +0.02(+4.29%)
Mar 17, 2023 0.3600 0.3650 0.3500 0.3500 87,118 -0.01(-1.41%)
Mar 16, 2023 0.3500 0.3750 0.3350 0.3550 82,228 +0.00(+0.00%)
Mar 15, 2023 0.3750 0.3750 0.3500 0.3550 194,455 -0.03(-6.58%)
Mar 14, 2023 0.3800 0.3900 0.3750 0.3800 47,297 -0.01(-1.30%)
Mar 13, 2023 0.3700 0.3850 0.3550 0.3850 141,464 +0.01(+1.32%)
Mar 10, 2023 0.3900 0.3900 0.3650 0.3800 112,632 -0.01(-1.30%)
Mar 09, 2023 0.3650 0.3850 0.3600 0.3850 230,321 +0.02(+5.48%)
Mar 08, 2023 0.3800 0.3900 0.3500 0.3650 312,060 -0.02(-5.19%)
Mar 07, 2023 0.4000 0.4000 0.3800 0.3850 134,198 -0.01(-2.53%)
Mar 06, 2023 0.4200 0.4200 0.3950 0.3950 169,028 -0.02(-5.95%)
Mar 03, 2023 0.4250 0.4380 0.4150 0.4200 100,458 +0.01(+1.20%)
Mar 02, 2023 0.4150 0.4150 0.4050 0.4150 58,315 -0.01(-2.35%)
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.