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 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 31, 2021 7.230 7.310 7.150 7.180 25,186 -0.07(-0.97%)
May 28, 2021 7.130 7.250 7.100 7.250 11,350 +0.08(+1.12%)
May 27, 2021 7.220 7.290 7.110 7.170 24,979 -0.18(-2.45%)
May 26, 2021 7.460 7.460 7.250 7.350 18,892 -0.05(-0.68%)
May 25, 2021 7.450 7.450 7.300 7.400 23,712 +0.02(+0.27%)
May 21, 2021 7.380 7.380 7.380 0 +0.01(+0.14%)
May 20, 2021 7.380 7.410 7.350 7.370 37,120 -0.03(-0.41%)
May 19, 2021 7.400 7.430 7.300 7.400 26,235 +0.05(+0.68%)
May 18, 2021 7.420 7.440 7.350 7.350 21,057 -0.06(-0.81%)
May 17, 2021 7.200 7.410 7.150 7.410 29,474 +0.28(+3.93%)
May 14, 2021 7.170 7.230 7.030 7.130 16,852 -0.01(-0.14%)
May 13, 2021 7.260 7.380 7.110 7.140 13,503 -0.25(-3.38%)
May 12, 2021 7.400 7.400 7.050 7.390 25,260 +0.17(+2.35%)
May 11, 2021 7.260 7.450 7.100 7.220 11,479 -0.04(-0.55%)
May 10, 2021 7.740 7.740 7.250 7.260 34,658 -0.24(-3.20%)
May 07, 2021 7.380 7.620 7.240 7.500 61,324 +0.35(+4.90%)
May 06, 2021 7.150 7.390 7.100 7.150 14,610 +0.04(+0.56%)
May 05, 2021 7.150 7.190 7.000 7.110 11,635 -0.04(-0.56%)
May 04, 2021 7.100 7.200 7.020 7.150 17,402 +0.11(+1.56%)
May 03, 2021 7.230 7.230 6.950 7.040 128,840 -0.15(-2.09%)
Apr 30, 2021 7.100 7.190 7.070 7.190 18,208 +0.09(+1.27%)
Apr 29, 2021 7.190 7.190 7.100 7.100 13,633 -0.09(-1.25%)
Apr 28, 2021 7.160 7.200 7.140 7.190 10,256 -0.01(-0.14%)
Apr 27, 2021 7.200 7.230 7.180 7.200 13,984 +0.00(+0.00%)
Apr 26, 2021 7.170 7.200 7.170 7.200 15,933 +0.02(+0.28%)
Apr 23, 2021 7.190 7.210 7.180 7.180 1,600 +0.04(+0.56%)
Apr 22, 2021 7.220 7.220 7.140 7.140 13,850 +0.01(+0.14%)
Apr 21, 2021 7.200 7.300 7.100 7.130 27,204 -0.17(-2.33%)
Apr 20, 2021 7.440 7.440 7.300 7.300 20,999 -0.05(-0.68%)
Apr 19, 2021 7.470 7.470 7.350 7.350 28,160 -0.06(-0.81%)
Apr 16, 2021 7.300 7.450 7.300 7.410 4,453 +0.11(+1.51%)
Apr 15, 2021 7.300 7.490 7.300 7.300 15,610 +0.21(+2.96%)
Apr 14, 2021 7.300 7.320 7.090 7.090 72,697 -0.21(-2.88%)
Apr 13, 2021 7.360 7.400 7.210 7.300 15,178 -0.06(-0.82%)
Apr 12, 2021 7.470 7.470 7.360 7.360 3,538 +0.01(+0.14%)
Apr 09, 2021 7.400 7.490 7.320 7.350 8,483 -0.06(-0.81%)
Apr 08, 2021 7.450 7.450 7.300 7.410 12,434 +0.29(+4.07%)
Apr 07, 2021 7.450 7.450 7.120 7.120 16,684 -0.29(-3.91%)
Apr 06, 2021 7.420 7.470 7.410 7.410 3,080 -0.09(-1.20%)
Apr 05, 2021 7.450 7.670 7.400 7.500 12,115 +0.10(+1.35%)
Apr 01, 2021 7.400 7.400 7.400 0 +0.10(+1.37%)
Mar 31, 2021 7.240 7.390 7.200 7.300 21,614 +0.06(+0.83%)
Mar 30, 2021 7.250 7.380 7.220 7.240 14,265 +0.01(+0.14%)
Mar 29, 2021 7.390 7.390 7.230 7.230 13,205 -0.15(-2.03%)
Mar 26, 2021 7.370 7.400 7.350 7.380 7,002 +0.08(+1.10%)
Mar 25, 2021 7.460 7.460 7.300 7.300 4,677 +0.00(+0.00%)
Mar 24, 2021 7.490 7.490 7.280 7.300 30,493 -0.10(-1.35%)
Mar 23, 2021 7.370 7.490 7.360 7.400 25,269 +0.04(+0.54%)
Mar 22, 2021 7.430 7.450 7.320 7.360 31,142 -0.06(-0.81%)
Mar 19, 2021 7.500 7.530 7.410 7.420 17,818 -0.03(-0.40%)
Mar 18, 2021 7.530 7.540 7.450 7.450 11,253 +0.00(+0.00%)
Mar 17, 2021 7.490 7.500 7.450 7.450 23,692 -0.04(-0.53%)
Mar 16, 2021 7.510 7.600 7.490 7.490 101,948 -0.01(-0.13%)
Mar 15, 2021 7.690 7.690 7.490 7.500 100,533 -0.10(-1.32%)
Mar 12, 2021 7.600 7.630 7.570 7.600 7,631 -0.01(-0.13%)
Mar 11, 2021 7.790 7.790 7.610 7.610 13,256 +0.01(+0.13%)
Mar 10, 2021 7.870 7.870 7.600 7.600 28,485 -0.30(-3.80%)
Mar 09, 2021 7.930 7.930 7.850 7.900 11,978 +0.06(+0.77%)
Mar 08, 2021 7.760 7.840 7.740 7.840 2,650 -0.15(-1.88%)
Mar 05, 2021 7.970 7.990 7.850 7.990 14,138 +0.10(+1.27%)
Mar 04, 2021 7.900 7.900 7.700 7.890 41,594 +0.08(+1.02%)
Mar 03, 2021 7.900 7.900 7.690 7.810 16,845 -0.07(-0.89%)
Mar 02, 2021 8.080 8.080 7.660 7.880 6,826 +0.22(+2.87%)
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.