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 +0.010 (+0.36%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 29, 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 6.200 6.240 6.160 6.200 12,287 -0.04(-0.64%)
May 30, 2023 6.300 6.360 6.200 6.240 6,785 -0.04(-0.64%)
May 29, 2023 6.300 6.370 6.250 6.280 7,552 -0.06(-0.95%)
May 26, 2023 6.380 6.400 6.340 6.340 5,700 -0.04(-0.63%)
May 25, 2023 6.420 6.430 6.340 6.380 17,268 -0.03(-0.47%)
May 24, 2023 6.550 6.550 6.410 6.410 11,365 -0.14(-2.14%)
May 23, 2023 6.510 6.660 6.510 6.550 17,155 -0.15(-2.24%)
May 19, 2023 6.700 0 +0.06(+0.90%)
May 18, 2023 6.470 6.710 6.450 6.640 6,837 +0.15(+2.31%)
May 17, 2023 6.370 6.570 6.360 6.490 2,519 -0.04(-0.61%)
May 16, 2023 6.610 6.650 6.470 6.530 10,652 -0.18(-2.68%)
May 15, 2023 6.400 6.730 6.370 6.710 17,054 +0.11(+1.67%)
May 12, 2023 6.600 6.640 6.400 6.600 19,039 -0.07(-1.05%)
May 11, 2023 6.750 6.800 6.610 6.670 25,653 -0.13(-1.91%)
May 10, 2023 6.810 6.830 6.740 6.800 16,974 -0.16(-2.30%)
May 09, 2023 6.970 7.010 6.780 6.960 10,953 -0.04(-0.57%)
May 08, 2023 7.290 7.290 6.950 7.000 26,440 -0.20(-2.78%)
May 05, 2023 7.040 7.240 7.030 7.200 11,018 +0.01(+0.14%)
May 04, 2023 7.060 7.250 6.970 7.190 24,009 +0.07(+0.98%)
May 03, 2023 7.140 7.230 7.040 7.120 8,929 -0.04(-0.56%)
May 02, 2023 7.120 7.160 6.960 7.160 22,863 +0.03(+0.42%)
May 01, 2023 7.240 7.390 7.090 7.130 20,525 -0.11(-1.52%)
Apr 28, 2023 7.200 7.300 6.970 7.240 42,661 +0.04(+0.56%)
Apr 27, 2023 7.170 7.230 7.110 7.200 17,027 +0.08(+1.12%)
Apr 26, 2023 7.080 7.240 7.080 7.120 14,935 -0.06(-0.84%)
Apr 25, 2023 7.240 7.240 6.960 7.180 20,645 -0.02(-0.28%)
Apr 24, 2023 7.180 7.200 6.990 7.200 14,222 +0.18(+2.56%)
Apr 21, 2023 7.300 7.300 6.950 7.020 49,331 -0.17(-2.36%)
Apr 20, 2023 7.150 7.310 7.070 7.190 18,436 +0.12(+1.70%)
Apr 19, 2023 7.100 7.200 7.010 7.070 27,029 -0.14(-1.94%)
Apr 18, 2023 7.100 7.300 7.100 7.210 42,741 +0.12(+1.69%)
Apr 17, 2023 7.150 7.150 6.870 7.090 52,233 -0.05(-0.70%)
Apr 14, 2023 7.590 7.600 7.110 7.140 53,341 -0.42(-5.56%)
Apr 13, 2023 7.390 7.730 7.340 7.560 83,496 +0.28(+3.85%)
Apr 12, 2023 7.010 7.340 6.970 7.280 83,562 +0.28(+4.00%)
Apr 11, 2023 6.850 7.010 6.810 7.000 69,486 +0.17(+2.49%)
Apr 10, 2023 6.710 6.830 6.680 6.830 83,890 +0.24(+3.64%)
Apr 06, 2023 6.590 0 +0.09(+1.38%)
Apr 05, 2023 6.700 6.750 6.450 6.500 52,122 -0.13(-1.96%)
Apr 04, 2023 6.660 6.750 6.600 6.630 146,788 +0.04(+0.61%)
Apr 03, 2023 6.570 6.740 6.570 6.590 57,389 +0.00(+0.00%)
Mar 31, 2023 6.620 6.650 6.530 6.590 76,770 +0.04(+0.61%)
Mar 30, 2023 6.700 6.700 6.460 6.550 43,513 -0.02(-0.30%)
Mar 29, 2023 6.700 6.700 6.480 6.570 311,078 +0.04(+0.61%)
Mar 28, 2023 6.740 6.760 6.430 6.530 633,568 -0.20(-2.97%)
Mar 27, 2023 6.300 6.800 6.220 6.730 196,912 +0.29(+4.50%)
Mar 24, 2023 6.300 6.490 6.280 6.440 26,659 +0.08(+1.26%)
Mar 23, 2023 6.440 6.490 6.300 6.360 156,212 +0.06(+0.95%)
Mar 22, 2023 6.290 6.320 6.170 6.300 53,361 +0.08(+1.29%)
Mar 21, 2023 6.250 6.280 6.090 6.220 75,754 +0.04(+0.65%)
Mar 20, 2023 6.330 6.330 6.090 6.180 513,178 +0.03(+0.49%)
Mar 17, 2023 6.330 6.330 6.050 6.150 93,540 -0.05(-0.81%)
Mar 16, 2023 6.240 6.330 6.010 6.200 40,417 +0.05(+0.81%)
Mar 15, 2023 5.850 6.190 5.810 6.150 401,422 +0.46(+8.08%)
Mar 14, 2023 5.700 5.710 5.485 5.690 42,867 +0.06(+1.07%)
Mar 13, 2023 5.590 5.780 5.520 5.630 106,289 +0.26(+4.84%)
Mar 10, 2023 5.550 5.590 5.370 5.370 51,652 +0.04(+0.75%)
Mar 09, 2023 5.640 5.640 5.330 5.330 70,146 -0.17(-3.09%)
Mar 08, 2023 5.700 5.730 5.500 5.500 17,311 -0.11(-1.96%)
Mar 07, 2023 5.730 5.730 5.550 5.610 55,314 -0.22(-3.77%)
Mar 06, 2023 5.850 6.000 5.830 5.830 17,035 -0.01(-0.17%)
Mar 03, 2023 5.940 5.970 5.785 5.840 66,215 +0.04(+0.69%)
Mar 02, 2023 5.900 5.900 5.715 5.800 33,623 -0.04(-0.68%)
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.