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

Firsthand Technology Value Fd, Inc. (NQ: SVVC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 25, 2023 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 (%)
Sep 29, 2023 0.4221 0.4221 0.4221 0.4221 2,306 +0.00(+0.02%)
Sep 28, 2023 0.4230 0.4230 0.4220 0.4220 643 -0.01(-2.00%)
Sep 27, 2023 0.4300 0.4306 0.4211 0.4306 5,672 +0.00(+1.13%)
Sep 26, 2023 0.4314 0.4314 0.4258 0.4258 664 +0.00(+0.00%)
Sep 25, 2023 0.4258 0.4326 0.4258 0.4258 1,679 -0.00(-0.07%)
Sep 22, 2023 0.4256 0.4341 0.4256 0.4261 2,563 +0.00(+0.14%)
Sep 21, 2023 0.4245 0.4410 0.4211 0.4255 4,005 +0.01(+1.31%)
Sep 20, 2023 0.4350 0.4461 0.4111 0.4200 23,783 -0.03(-5.64%)
Sep 19, 2023 0.4426 0.4600 0.4426 0.4451 4,762 -0.02(-3.34%)
Sep 18, 2023 0.4620 0.4725 0.4400 0.4605 6,391 -0.02(-3.52%)
Sep 15, 2023 0.4710 0.4773 0.4600 0.4773 4,077 +0.01(+1.34%)
Sep 14, 2023 0.4620 0.4899 0.4505 0.4710 7,707 +0.01(+1.60%)
Sep 13, 2023 0.4610 0.4840 0.4610 0.4636 7,654 -0.02(-4.21%)
Sep 12, 2023 0.4690 0.4840 0.4600 0.4840 4,662 +0.02(+4.54%)
Sep 11, 2023 0.4690 0.4900 0.4630 0.4630 6,216 +0.00(+0.63%)
Sep 08, 2023 0.4601 0.4650 0.4601 0.4601 1,775 -0.01(-2.73%)
Sep 07, 2023 0.4710 0.4900 0.4700 0.4730 4,441 +0.00(+0.64%)
Sep 06, 2023 0.4677 0.4800 0.4620 0.4700 16,102 -0.02(-3.89%)
Sep 05, 2023 0.4999 0.4999 0.4641 0.4890 11,492 +0.01(+1.88%)
Sep 01, 2023 0.5060 0.5060 0.4800 0.4800 38,342 -0.02(-3.83%)
Aug 31, 2023 0.4901 0.5000 0.4901 0.4991 12,128 -0.01(-2.14%)
Aug 30, 2023 0.5100 0.5100 0.4900 0.5100 1,277 +0.00(+0.00%)
Aug 29, 2023 0.5134 0.5140 0.4805 0.5100 24,600 -0.01(-0.97%)
Aug 28, 2023 0.5360 0.5360 0.5133 0.5150 16,620 -0.03(-4.63%)
Aug 25, 2023 0.5135 0.5400 0.5135 0.5400 580 +0.01(+2.16%)
Aug 24, 2023 0.5200 0.5286 0.5134 0.5286 4,165 -0.00(-0.08%)
Aug 23, 2023 0.5132 0.5600 0.5121 0.5290 30,976 +0.02(+3.08%)
Aug 22, 2023 0.5400 0.5400 0.5111 0.5132 12,690 -0.02(-3.53%)
Aug 21, 2023 0.5590 0.5775 0.5320 0.5320 7,013 -0.03(-5.07%)
Aug 18, 2023 0.5610 0.5610 0.5310 0.5604 35,087 -0.00(-0.80%)
Aug 17, 2023 0.5722 0.5722 0.5612 0.5649 17,682 -0.00(-0.19%)
Aug 16, 2023 0.5733 0.5733 0.5651 0.5660 2,045 -0.01(-2.28%)
Aug 15, 2023 0.5875 0.5875 0.5650 0.5792 3,006 -0.01(-1.83%)
Aug 14, 2023 0.6000 0.6000 0.5900 0.5900 992 -0.02(-3.28%)
Aug 11, 2023 0.5755 0.6350 0.5650 0.6100 16,371 +0.02(+3.39%)
Aug 10, 2023 0.5905 0.5910 0.5600 0.5900 28,153 -0.00(-0.39%)
Aug 09, 2023 0.5923 0.5923 0.5923 0.5923 575 -0.00(-0.19%)
Aug 08, 2023 0.6180 0.6180 0.5922 0.5934 33,271 -0.02(-3.04%)
Aug 07, 2023 0.6063 0.6210 0.6063 0.6120 22,075 -0.01(-1.45%)
Aug 04, 2023 0.6000 0.6210 0.5940 0.6210 21,422 +0.00(+0.02%)
Aug 03, 2023 0.6020 0.6210 0.6020 0.6209 953 +0.02(+3.19%)
Aug 02, 2023 0.6210 0.6210 0.6015 0.6017 14,824 -0.04(-5.98%)
Aug 01, 2023 0.6255 0.6404 0.6210 0.6400 19,854 +0.02(+2.79%)
Jul 31, 2023 0.6100 0.6226 0.6115 0.6226 3,246 -0.00(-0.38%)
Jul 28, 2023 0.6115 0.6300 0.6115 0.6250 24,583 -0.00(-0.78%)
Jul 27, 2023 0.6426 0.6427 0.6299 0.6299 1,158 +0.02(+2.92%)
Jul 26, 2023 0.6210 0.6233 0.6120 0.6120 2,613 -0.01(-1.61%)
Jul 25, 2023 0.6500 0.6500 0.6220 0.6220 282 +0.00(+0.00%)
Jul 24, 2023 0.6310 0.6500 0.6210 0.6220 3,614 +0.00(+0.16%)
Jul 21, 2023 0.6240 0.6655 0.6112 0.6210 67,075 +0.01(+2.24%)
Jul 20, 2023 0.6299 0.6299 0.5599 0.6074 35,740 -0.01(-2.03%)
Jul 19, 2023 0.6160 0.6227 0.6160 0.6200 25,376 -0.00(-0.48%)
Jul 18, 2023 0.6130 0.6900 0.6130 0.6230 3,939 +0.01(+1.22%)
Jul 17, 2023 0.6900 0.6900 0.6120 0.6155 84,223 -0.08(-11.43%)
Jul 14, 2023 0.6590 0.6949 0.6500 0.6949 4,391 +0.04(+6.89%)
Jul 13, 2023 0.7440 0.7900 0.6500 0.6501 23,501 -0.04(-5.78%)
Jul 12, 2023 0.6600 0.7000 0.6600 0.6900 16,582 +0.07(+12.18%)
Jul 11, 2023 0.6220 0.6615 0.6131 0.6151 8,748 -0.01(-2.37%)
Jul 10, 2023 0.6500 0.6500 0.6130 0.6300 2,377 +0.02(+2.77%)
Jul 07, 2023 0.6200 0.6200 0.6130 0.6130 873 -0.01(-1.16%)
Jul 06, 2023 0.6250 0.6300 0.6120 0.6202 4,171 -0.00(-0.78%)
Jul 05, 2023 0.6100 0.6325 0.6100 0.6251 4,787 -0.01(-0.79%)
Jun 30, 2023 0.6301 344 -0.01(-1.56%)
Jun 29, 2023 0.6592 0.7000 0.6260 0.6401 6,260 -0.01(-1.87%)
Jun 28, 2023 0.6160 0.6523 0.6100 0.6523 6,066 +0.04(+6.24%)
Jun 27, 2023 0.6111 0.6170 0.6111 0.6140 3,130 -0.01(-0.98%)
Jun 26, 2023 0.6460 0.6460 0.6200 0.6201 18,382 -0.04(-6.34%)
Jun 23, 2023 0.6700 0.6741 0.6454 0.6621 3,604 -0.03(-4.06%)
Jun 22, 2023 0.7231 0.7710 0.6256 0.6901 50,716 -0.05(-6.74%)
Jun 21, 2023 0.7700 0.8000 0.7253 0.7400 97,143 -0.05(-6.33%)
Jun 20, 2023 0.7600 0.8101 0.7251 0.7900 28,201 +0.04(+4.64%)
Jun 16, 2023 0.7800 0.7800 0.7550 0.7550 1,434 -0.01(-1.81%)
Jun 15, 2023 0.7800 0.7800 0.7520 0.7689 22,359 -0.09(-10.10%)
May 08, 2023 0.8600 0.8800 0.8550 0.8553 26,175 -0.00(-0.12%)
May 05, 2023 0.8500 0.8799 0.8500 0.8563 5,974 -0.02(-2.69%)
May 04, 2023 0.8700 0.8800 0.8421 0.8800 12,093 +0.02(+2.31%)
May 03, 2023 0.8600 0.8711 0.8600 0.8601 7,013 +0.00(+0.00%)
May 02, 2023 0.8890 0.8890 0.8601 0.8601 10,186 -0.00(-0.05%)
May 01, 2023 0.8800 0.9200 0.8602 0.8605 5,314 -0.07(-7.83%)
Apr 28, 2023 0.8500 0.9336 0.8500 0.9336 2,636 +0.06(+7.31%)
Apr 27, 2023 0.9050 0.9050 0.8700 0.8700 4,420 -0.01(-1.14%)
Apr 26, 2023 0.8800 0.9400 0.8800 0.8800 2,533 +0.01(+1.15%)
Apr 25, 2023 0.9399 0.9399 0.8700 0.8700 1,495 -0.03(-3.33%)
Apr 24, 2023 0.8800 0.9240 0.8700 0.9000 10,411 -0.03(-3.22%)
Apr 21, 2023 0.8700 0.9299 0.8700 0.9299 4,083 +0.06(+6.89%)
Apr 20, 2023 0.9100 0.9100 0.8700 0.8700 936 -0.04(-4.40%)
Apr 19, 2023 0.9100 0.9103 0.8499 0.9100 23,814 -0.01(-0.55%)
Apr 18, 2023 0.9100 0.9290 0.9100 0.9150 1,884 +0.00(+0.10%)
Apr 17, 2023 0.9300 0.9301 0.9140 0.9141 20,824 -0.03(-3.27%)
Apr 14, 2023 0.9300 0.9600 0.9300 0.9450 10,151 +0.01(+0.53%)
Apr 13, 2023 0.9400 0.9463 0.9400 0.9400 16,114 +0.00(+0.00%)
Apr 12, 2023 0.9300 0.9499 0.9300 0.9400 2,182 +0.01(+0.55%)
Apr 11, 2023 0.9300 0.9400 0.9300 0.9349 6,734 +0.00(+0.52%)
Apr 10, 2023 0.9300 0.9880 0.9300 0.9301 660 -0.05(-5.08%)
Apr 06, 2023 0.9300 0.9799 0.9300 0.9799 2,201 +0.05(+5.37%)
Apr 05, 2023 0.9600 0.9650 0.9210 0.9300 1,810 -0.02(-2.11%)
Apr 04, 2023 0.9500 0.9500 0.9500 0.9500 271 -0.03(-2.56%)
Apr 03, 2023 0.9210 1.010 0.9210 0.9750 2,087 +0.03(+2.63%)
Mar 31, 2023 0.9220 1.020 0.9210 0.9500 11,382 +0.03(+3.15%)
Mar 30, 2023 0.9211 0.9211 0.9210 0.9210 1,488 -0.07(-6.97%)
Mar 29, 2023 1.000 1.000 0.9230 0.9900 2,546 +0.03(+3.60%)
Mar 28, 2023 0.9556 0.9556 0.9556 0.9556 499 +0.03(+2.75%)
Mar 27, 2023 0.9500 0.9500 0.9300 0.9300 1,868 +0.00(+0.00%)
Mar 24, 2023 0.9600 0.9600 0.9300 0.9300 456 -0.08(-7.91%)
Mar 22, 2023 1.010 227 +0.05(+5.20%)
Mar 21, 2023 0.9300 0.9601 0.9300 0.9600 1,766 -0.04(-4.00%)
Mar 20, 2023 0.9400 1.000 0.9400 1.000 11,124 +0.04(+4.66%)
Mar 17, 2023 0.9800 0.9800 0.9351 0.9555 15,949 -0.00(-0.01%)
Mar 16, 2023 0.9900 0.9900 0.9556 0.9556 612 -0.03(-3.47%)
Mar 15, 2023 1.020 1.020 0.9900 0.9900 8,532 -0.02(-1.98%)
Mar 14, 2023 1.010 1.015 1.010 1.010 4,683 -0.02(-2.37%)
Mar 13, 2023 1.010 1.090 0.9973 1.034 25,483 -0.01(-0.54%)
Mar 10, 2023 1.100 1.100 1.020 1.040 12,682 -0.05(-4.58%)
Mar 09, 2023 1.070 1.093 1.060 1.090 34,831 +0.04(+3.81%)
Mar 08, 2023 1.050 1.070 1.040 1.050 18,757 +0.03(+2.94%)
Mar 07, 2023 1.037 1.037 1.020 1.020 2,841 +0.01(+0.99%)
Mar 06, 2023 1.010 1.010 1.010 1.010 1,228 +0.00(+0.00%)
Mar 03, 2023 1.015 1.050 0.9800 1.010 6,143 +0.03(+3.06%)
Mar 02, 2023 0.9600 0.9800 0.9600 0.9800 3,439 -0.00(-0.01%)
Mar 01, 2023 0.9900 1.025 0.9801 0.9801 7,614 -0.06(-5.76%)
Feb 28, 2023 0.9800 1.040 0.9610 1.040 5,519 +0.06(+6.08%)
Feb 27, 2023 1.060 1.060 0.9200 0.9804 21,106 -0.03(-2.93%)
Feb 24, 2023 1.003 1.010 1.003 1.010 434 +0.00(+0.32%)
Feb 23, 2023 1.050 1.050 1.007 1.007 1,329 -0.05(-5.02%)
Feb 22, 2023 1.070 1.070 1.060 1.060 927 +0.00(+0.00%)
Feb 21, 2023 1.100 1.100 1.060 1.060 1,137 -0.04(-3.64%)
Feb 17, 2023 1.080 1.100 1.070 1.100 13,568 +0.05(+4.76%)
Feb 16, 2023 1.060 1.060 1.050 1.050 4,387 +0.00(+0.00%)
Feb 15, 2023 1.000 1.080 1.000 1.050 6,044 +0.00(+0.00%)
Feb 14, 2023 1.060 1.060 1.020 1.050 2,495 -0.01(-0.94%)
Feb 13, 2023 1.040 1.060 1.040 1.060 1,713 +0.00(+0.00%)
Feb 10, 2023 1.060 1.070 1.060 1.060 3,015 +0.00(+0.00%)
Feb 09, 2023 1.081 1.081 1.060 1.060 26,793 +0.00(+0.00%)
Feb 08, 2023 1.060 1.080 1.060 1.060 4,941 +0.00(+0.00%)
Feb 07, 2023 1.070 1.090 1.060 1.060 11,083 -0.06(-5.00%)
Feb 06, 2023 1.130 1.150 1.060 1.116 3,089 +0.01(+0.52%)
Feb 03, 2023 1.070 1.140 1.070 1.110 1,606 +0.02(+1.83%)
Feb 02, 2023 1.086 1.140 1.081 1.090 11,558 -0.04(-3.54%)
Feb 01, 2023 1.070 1.140 1.060 1.130 2,759 +0.07(+6.60%)
Jan 31, 2023 1.067 1.125 1.060 1.060 2,650 +0.00(+0.00%)
Jan 30, 2023 1.080 1.110 1.060 1.060 2,231 -0.01(-0.93%)
Jan 27, 2023 1.134 1.134 1.060 1.070 4,776 -0.02(-1.83%)
Jan 26, 2023 1.060 1.090 1.060 1.090 7,534 +0.01(+0.93%)
Jan 25, 2023 0.9900 1.080 0.9606 1.080 7,308 +0.06(+5.88%)
Jan 24, 2023 0.9850 1.043 0.9620 1.020 4,215 +0.05(+5.17%)
Jan 23, 2023 0.9600 1.040 0.9510 0.9699 50,766 -0.15(-13.40%)
Jan 20, 2023 1.100 1.130 1.100 1.120 8,179 +0.02(+1.36%)
Jan 19, 2023 1.140 1.140 1.105 1.105 1,243 +0.03(+3.27%)
Jan 18, 2023 1.060 1.070 1.060 1.070 1,172 -0.08(-6.96%)
Jan 17, 2023 1.115 1.150 1.065 1.150 2,625 +0.10(+9.52%)
Jan 13, 2023 0.9737 1.050 0.9662 1.050 2,140 +0.07(+7.15%)
Jan 12, 2023 0.9500 0.9849 0.9500 0.9799 2,646 +0.00(+0.09%)
Jan 11, 2023 0.9800 0.9800 0.9731 0.9790 3,377 +0.03(+3.05%)
Jan 10, 2023 0.9500 0.9700 0.9500 0.9500 16,682 +0.00(+0.00%)
Jan 09, 2023 0.9390 0.9703 0.9390 0.9500 10,482 +0.03(+3.26%)
Jan 06, 2023 0.9200 0.9200 0.9200 0.9200 463 -0.01(-1.08%)
Jan 05, 2023 0.9400 0.9400 0.9300 0.9300 722 +0.00(+0.30%)
Jan 04, 2023 0.9100 0.9272 0.9100 0.9272 3,720 -0.02(-2.02%)
Jan 03, 2023 0.9130 0.9490 0.9100 0.9463 6,492 +0.00(+0.00%)
Dec 30, 2022 0.9100 0.9490 0.9100 0.9463 42,358 -0.00(-0.28%)
Dec 29, 2022 0.8999 0.9500 0.8870 0.9490 28,035 +0.05(+5.44%)
Dec 28, 2022 0.9452 1.000 0.8891 0.9000 21,466 -0.05(-5.26%)
Dec 27, 2022 0.9500 0.9500 0.8875 0.9500 85,779 -0.01(-0.52%)
Dec 23, 2022 0.9478 0.9594 0.9230 0.9550 12,948 -0.01(-1.27%)
Dec 22, 2022 0.9651 0.9700 0.9500 0.9673 12,664 +0.00(+0.23%)
Dec 21, 2022 0.9760 0.9800 0.9651 0.9651 3,517 -0.01(-1.32%)
Dec 20, 2022 0.9380 1.000 0.9380 0.9780 18,915 +0.03(+3.11%)
Dec 19, 2022 1.020 1.031 0.9121 0.9485 48,540 -0.08(-7.37%)
Dec 16, 2022 1.050 1.050 1.024 1.024 26,249 -0.02(-2.01%)
Dec 15, 2022 1.040 1.070 1.030 1.045 11,186 -0.01(-0.48%)
Dec 14, 2022 1.090 1.090 1.040 1.050 14,551 -0.01(-1.41%)
Dec 13, 2022 1.070 1.085 1.061 1.065 13,069 -0.04(-3.18%)
Dec 12, 2022 1.130 1.133 1.061 1.100 33,924 -0.05(-4.35%)
Dec 09, 2022 1.130 1.190 1.130 1.150 6,492 +0.02(+1.77%)
Dec 08, 2022 1.120 1.140 1.110 1.130 9,504 +0.00(+0.00%)
Dec 07, 2022 1.140 1.160 1.130 1.130 9,768 -0.01(-0.88%)
Dec 06, 2022 1.130 1.164 1.130 1.140 3,629 -0.01(-0.87%)
Dec 05, 2022 1.130 1.170 1.130 1.150 1,316 +0.00(+0.00%)
Dec 02, 2022 1.190 1.190 1.130 1.150 31,622 -0.04(-3.36%)
Dec 01, 2022 1.242 1.242 1.170 1.190 6,203 +0.01(+1.02%)
Nov 30, 2022 1.160 1.205 1.160 1.178 7,112 -0.00(-0.19%)
Nov 29, 2022 1.160 1.190 1.160 1.180 30,625 -0.00(-0.32%)
Nov 28, 2022 1.170 1.225 1.160 1.184 5,454 +0.01(+1.20%)
Nov 23, 2022 1.170 191 +0.04(+3.47%)
Nov 22, 2022 1.120 1.200 1.120 1.131 2,771 -0.01(-1.24%)
Nov 21, 2022 1.160 1.200 1.120 1.145 6,965 -0.05(-4.58%)
Nov 18, 2022 1.150 1.250 1.150 1.200 2,934 +0.02(+1.69%)
Nov 17, 2022 1.230 1.230 1.130 1.180 8,062 -0.02(-1.35%)
Nov 16, 2022 1.210 1.230 1.070 1.196 6,439 -0.03(-2.76%)
Nov 14, 2022 1.230 13 +0.03(+2.93%)
Nov 11, 2022 1.220 1.220 1.161 1.195 2,632 -0.02(-1.65%)
Nov 10, 2022 1.200 1.215 1.170 1.215 27,708 +0.06(+4.74%)
Nov 09, 2022 1.260 1.276 1.160 1.160 29,501 -0.10(-7.94%)
Nov 08, 2022 1.220 1.285 1.220 1.260 6,991 +0.03(+2.44%)
Nov 07, 2022 1.270 1.280 1.225 1.230 32,647 -0.03(-2.66%)
Nov 04, 2022 1.268 1.280 1.255 1.264 7,062 -0.04(-2.80%)
Nov 03, 2022 1.310 1.310 1.280 1.300 2,990 +0.04(+3.17%)
Nov 02, 2022 1.260 1.260 1.260 1.260 615 -0.02(-1.56%)
Nov 01, 2022 1.300 1.300 1.260 1.280 4,474 -0.02(-1.53%)
Oct 31, 2022 1.300 1.300 1.300 1.300 280 -0.00(-0.01%)
Oct 28, 2022 1.310 1.310 1.280 1.300 22,483 -0.01(-0.76%)
Oct 27, 2022 1.310 1.320 1.310 1.310 5,990 +0.00(+0.00%)
Oct 26, 2022 1.310 1.320 1.310 1.310 8,810 -0.00(-0.38%)
Oct 25, 2022 1.310 1.330 1.270 1.315 47,808 -0.02(-1.67%)
Oct 24, 2022 1.340 1.341 1.290 1.337 11,263 +0.03(+2.08%)
Oct 21, 2022 1.360 1.363 1.280 1.310 28,213 -0.01(-1.13%)
Oct 20, 2022 1.310 1.350 1.310 1.325 8,520 +0.01(+0.46%)
Oct 19, 2022 1.310 1.319 1.305 1.319 2,472 +0.05(+3.85%)
Oct 18, 2022 1.300 1.350 1.220 1.270 32,030 +0.00(+0.00%)
Oct 17, 2022 1.270 1.290 1.250 1.270 4,648 -0.02(-1.55%)
Oct 14, 2022 1.350 1.360 1.240 1.290 3,581 +0.03(+2.38%)
Oct 13, 2022 1.340 1.370 1.230 1.260 18,080 +0.02(+1.61%)
Oct 12, 2022 1.290 1.300 1.240 1.240 5,069 -0.06(-4.62%)
Oct 11, 2022 1.313 1.313 1.300 1.300 339 +0.03(+2.36%)
Oct 10, 2022 1.250 1.300 1.250 1.270 4,530 -0.03(-2.31%)
Oct 07, 2022 1.340 1.350 1.280 1.300 32,128 -0.09(-6.78%)
Oct 06, 2022 1.340 1.400 1.340 1.395 3,224 +0.05(+4.07%)
Oct 05, 2022 1.360 1.360 1.340 1.340 4,047 +0.05(+3.88%)
Oct 04, 2022 1.430 1.430 1.280 1.290 15,591 +0.03(+2.38%)
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.