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: ROS )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Sep 30, 2009 0.1100 0.1100 0.1000 0.1000 30,000 +0.00(+0.00%)
Sep 29, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2009 0.1100 0.1100 0.1000 0.1000 30,000 +0.02(+25.00%)
Sep 25, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 23, 2009 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 09, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 08, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2009 0.0800 0.0800 0.0800 0.0800 54,500 -0.01(-11.11%)
Aug 31, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 27, 2009 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Aug 26, 2009 0.0900 0.0900 0.0900 0.0900 300 +0.01(+12.50%)
Aug 25, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2009 0.1000 0.1000 0.0800 0.0800 5,000 -0.02(-20.00%)
Aug 21, 2009 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Aug 20, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 19, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 14, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 12, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 10, 2009 0.1000 0.1100 0.1000 0.1000 250 -0.01(-9.09%)
Aug 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 06, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 05, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 04, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 31, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 30, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2009 0.1100 0.1100 0.1100 0.1100 15,000 -0.03(-18.52%)
Jul 28, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 27, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jul 24, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jul 23, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jul 22, 2009 0.1350 0.1350 0.1350 0.1350 2,500 +0.04(+35.00%)
Jul 21, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jul 17, 2009 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jul 16, 2009 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Jul 15, 2009 0.1100 0.1100 0.1000 0.1000 12,500 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 650 -0.02(-16.67%)
Jul 13, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2009 0.1000 0.1000 0.0950 0.1000 500 +0.01(+5.26%)
Jul 07, 2009 0.0800 0.0950 0.0800 0.0950 31,000 +0.03(+46.15%)
Jul 06, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 03, 2009 0.0650 0.0650 0.0650 0.0650 1,715 -0.01(-7.14%)
Jul 02, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2009 0.0700 0.0700 0.0700 0.0700 22,850 +0.00(+0.00%)
Jun 25, 2009 0.1000 0.1000 0.0700 0.0700 15,000 +0.00(+0.00%)
Jun 24, 2009 0.1000 0.1000 0.0700 0.0700 15,000 +0.00(+0.00%)
Jun 23, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2009 0.1000 0.1000 0.0700 0.0700 15,000 -0.03(-30.00%)
Jun 19, 2009 0.1000 0.1000 0.1000 0.1000 2,500 +0.04(+53.85%)
Jun 18, 2009 0.1000 0.1000 0.0650 0.0650 228,600 -0.04(-35.00%)
Jun 17, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Jun 15, 2009 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Jun 12, 2009 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Jun 11, 2009 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Jun 10, 2009 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Jun 09, 2009 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+5.26%)
Jun 08, 2009 0.0950 0.0950 0.0950 0.0950 12,100 +0.00(+0.00%)
Jun 05, 2009 0.0950 0.0950 0.0950 0.0950 12,100 +0.04(+58.33%)
Jun 04, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jun 03, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jun 02, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jun 01, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
May 29, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
May 28, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
May 26, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
May 25, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2009 0.0600 0.0600 0.0600 0.0600 1,500 -0.04(-40.00%)
May 21, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 20, 2009 0.0700 0.1000 0.0500 0.1000 77,000 +0.00(+0.00%)
May 19, 2009 0.0700 0.1000 0.0500 0.1000 77,000 +0.00(+0.00%)
May 15, 2009 0.0700 0.1000 0.0500 0.1000 77,000 +0.00(+0.00%)
May 14, 2009 0.0700 0.1000 0.0500 0.1000 77,000 +0.03(+42.86%)
May 13, 2009 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 12, 2009 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 11, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2009 0.0700 0.0700 0.0700 0.0700 30,000 +0.02(+40.00%)
May 07, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2009 0.0500 0.0500 0.0500 0.0500 10,000 -0.02(-28.57%)
May 05, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 04, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.03(+75.00%)
May 01, 2009 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 30, 2009 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 29, 2009 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 28, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2009 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 23, 2009 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 15, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 02, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Apr 01, 2009 0.0400 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Mar 19, 2009 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 17, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 16, 2009 0.0500 0.0500 500 +0.00(+0.00%)
Mar 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 500 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2009 0.0500 0.0500 0.0450 0.0500 0 +0.00(+0.00%)
Feb 26, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2009 0.0500 0.0500 700 +0.00(+0.00%)
Feb 20, 2009 0.0450 0.0500 0.0450 0.0500 85,000 +0.01(+42.86%)
Feb 19, 2009 0.0350 0.0350 0.0350 0.0350 71,000 -0.00(-12.50%)
Feb 18, 2009 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Feb 17, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Feb 05, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2009 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Feb 03, 2009 0.0450 0.0450 0.0400 0.0450 835,000 -0.04(-47.06%)
Feb 02, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 30, 2009 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jan 29, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 28, 2009 0.0850 0.0850 0.0850 0.0850 7,000 +0.05(+112.50%)
Jan 27, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2009 0.0400 0.0400 0.0400 0.0400 6,650 -0.02(-33.33%)
Jan 16, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0800 0.0800 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0600 0.0600 0.0600 10,000 -0.02(-25.00%)
Jan 09, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 08, 2009 0.0500 0.0800 0.0500 0.0800 7,000 +0.03(+60.00%)
Jan 07, 2009 0.0500 0.0500 0.0500 0.0500 23,000 -0.02(-28.57%)
Jan 06, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 05, 2009 0.0400 0.0700 0.0400 0.0700 60,000 +0.04(+100.00%)
Jan 02, 2009 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Jan 01, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2008 0.0300 0.0300 57 +0.00(+0.00%)
Dec 30, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 24, 2008 0.0300 0.0300 0.0300 0.0300 109,500 +0.00(+0.00%)
Dec 23, 2008 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 22, 2008 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 19, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2008 0.0250 0.0300 0.0250 0.0300 278,000 +0.00(+0.00%)
Dec 17, 2008 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Dec 16, 2008 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 15, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 12, 2008 0.0250 0.0300 0.0250 0.0300 514,625 +0.00(+20.00%)
Dec 11, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2008 0.0300 0.0400 0.0250 0.0250 258,500 +0.00(+0.00%)
Dec 08, 2008 0.0300 0.0300 0.0250 0.0250 51,000 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 532,000 +0.00(+20.00%)
Dec 03, 2008 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 02, 2008 0.0250 0.0250 0.0250 0.0250 97,000 -0.00(-16.67%)
Dec 01, 2008 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 28, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 25, 2008 0.0350 0.0350 0.0300 0.0300 863,000 +0.00(+0.00%)
Nov 24, 2008 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Nov 21, 2008 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Nov 20, 2008 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 19, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2008 0.0300 0.0300 0.0300 0.0300 10,000 -0.02(-40.00%)
Nov 17, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2008 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Nov 10, 2008 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Nov 07, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2008 0.0300 0.0400 0 +0.00(+0.00%)
Nov 05, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2008 0.0300 0.0400 0.0300 0.0400 15,000 +0.00(+0.00%)
Oct 28, 2008 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+33.33%)
Oct 27, 2008 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Oct 24, 2008 0.0400 0.0400 0.0350 0.0350 56,000 -0.01(-22.22%)
Oct 23, 2008 0.0450 0.0450 0.0450 0.0450 20,500 +0.00(+0.00%)
Oct 22, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 21, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 20, 2008 0.0450 0.0450 0.0450 0.0450 8,750 +0.00(+0.00%)
Oct 17, 2008 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+12.50%)
Oct 16, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2008 0.0400 0.0400 0.0400 0.0400 4,000 -0.02(-33.33%)
Oct 14, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2008 0.0600 0.0600 0.0450 0.0600 20,000 +0.01(+33.33%)
Oct 09, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2008 0.0450 0.0450 0 -0.01(-10.00%)
Oct 07, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2008 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Oct 03, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2008 0.0500 0.0500 0 +0.00(+0.00%)
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.