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 )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 21, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Sep 10, 2018 0.0700 0.0800 0.0500 0.0600 250,000 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 24, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0550 0.0550 87,000 -0.01(-15.38%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2018 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-13.33%)
Aug 07, 2018 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 26, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Jul 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 27, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 28,580 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.67%)
Jun 13, 2018 0.0750 0.0750 0.0600 0.0600 28,000 -0.01(-14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jun 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 30, 2018 0.0750 0.0750 0.0750 0.0750 1,100 +0.01(+15.38%)
May 28, 2018 0.0650 0.0650 0.0650 500 -0.01(-13.33%)
May 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 22, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 7,000 +0.00(+0.00%)
May 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Apr 23, 2018 0.0750 0.0750 0.0650 0.0650 26,390 -0.01(-13.33%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 2,250 +0.00(+7.14%)
Apr 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+16.67%)
Apr 12, 2018 0.0700 0.0700 0.0600 0.0600 53,000 -0.01(-20.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.01(+15.38%)
Apr 02, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 26, 2018 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Mar 12, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Mar 08, 2018 0.0800 0.0800 0.0750 0.0750 86,600 -0.01(-6.25%)
Mar 06, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 25, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 24, 2018 0.0700 0.0750 0.0700 0.0750 7,300 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Jan 22, 2018 0.0750 0.0750 0.0750 0.0750 59,000 +0.00(+0.00%)
Jan 19, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jan 18, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Jan 10, 2018 0.0850 0.0850 0.0700 0.0700 92,500 -0.01(-17.65%)
Jan 08, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jan 04, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Dec 28, 2017 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+18.75%)
Dec 21, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 15, 2017 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 11, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 07, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 06, 2017 0.0550 0.0550 0.0550 0.0550 70,000 +0.01(+22.22%)
Dec 05, 2017 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Nov 07, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 90,000 +0.01(+20.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 20, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 06, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 05, 2017 0.0600 0.0600 0.0600 0.0600 13,770 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 102,500 +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.