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 )

0.2350 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 (%)
Oct 25, 2023 0.2350 0 -0.02(-6.04%)
Oct 24, 2023 0.2400 0.2700 0.2399 0.2501 105,414 +0.03(+13.17%)
Oct 23, 2023 0.2477 0.2477 0.2150 0.2210 60,597 -0.03(-11.60%)
Oct 20, 2023 0.2200 0.2850 0.2149 0.2500 51,364 +0.01(+5.04%)
Oct 19, 2023 0.2380 0.2980 0.2150 0.2380 655,861 -0.01(-4.99%)
Oct 18, 2023 0.2200 0.3800 0.1920 0.2505 7,180,452 +0.07(+37.56%)
Oct 17, 2023 0.1820 0.1919 0.1652 0.1821 562,895 -0.01(-5.11%)
Oct 16, 2023 0.2300 0.2199 0.1707 0.1919 611,996 -0.05(-20.04%)
Oct 13, 2023 0.2299 0.2400 0.2110 0.2400 662,738 +0.02(+8.01%)
Oct 12, 2023 0.2413 0.2500 0.2150 0.2222 115,011 -0.03(-13.41%)
Oct 11, 2023 0.2710 0.2749 0.2411 0.2566 83,976 -0.02(-6.69%)
Oct 10, 2023 0.2810 0.3100 0.2714 0.2750 52,356 -0.01(-2.83%)
Oct 09, 2023 0.3400 0.3400 0.2821 0.2830 114,641 -0.09(-23.51%)
Oct 06, 2023 0.3700 0.3700 0.3700 0.3700 6,826 +0.00(+0.00%)
Oct 05, 2023 0.3722 0.3722 0.3700 0.3700 8,934 -0.00(-0.19%)
Oct 04, 2023 0.4210 0.4210 0.3700 0.3707 37,733 -0.05(-12.16%)
Oct 03, 2023 0.4211 0.4286 0.4210 0.4220 9,880 +0.00(+0.24%)
Oct 02, 2023 0.4210 0.4210 0.4210 0.4210 3,205 -0.00(-0.26%)
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 -0.02(-2.05%)
Jun 14, 2023 0.8000 0.8199 0.7700 0.7850 2,284 -0.01(-1.02%)
Jun 13, 2023 0.8400 0.8400 0.7505 0.7931 45,782 -0.05(-5.58%)
Jun 12, 2023 0.8400 0.8400 0.8400 0.8400 335 +0.01(+1.62%)
Jun 09, 2023 0.8300 0.8568 0.8266 0.8266 10,582 -0.01(-1.60%)
Jun 08, 2023 0.8265 0.8499 0.8265 0.8400 2,265 +0.01(+1.19%)
Jun 07, 2023 0.8300 0.8302 0.8300 0.8301 1,486 -0.03(-3.48%)
Jun 06, 2023 0.8600 0.8600 0.8600 0.8600 768 +0.01(+1.16%)
Jun 05, 2023 0.8400 0.8501 0.8360 0.8501 2,730 +0.02(+1.81%)
Jun 02, 2023 0.8350 0.8350 0.8350 0.8350 263 +0.00(+0.49%)
Jun 01, 2023 0.8402 0.9200 0.8200 0.8309 30,080 -0.03(-3.38%)
May 31, 2023 0.8400 0.8950 0.8400 0.8600 11,760 -0.01(-0.99%)
May 30, 2023 0.8850 0.9200 0.8400 0.8686 4,725 -0.01(-1.45%)
May 26, 2023 0.8700 0.9135 0.8500 0.8814 9,943 +0.02(+2.45%)
May 25, 2023 0.8600 0.9001 0.8200 0.8603 6,176 -0.03(-3.50%)
May 24, 2023 0.9000 0.9000 0.8210 0.8915 1,982 -0.04(-4.69%)
May 23, 2023 0.8399 0.9800 0.8211 0.9354 29,128 +0.10(+11.66%)
May 22, 2023 0.8685 0.8685 0.8377 0.8377 907 -0.01(-1.45%)
May 19, 2023 0.8302 0.8558 0.8302 0.8500 8,004 +0.01(+1.59%)
May 18, 2023 0.8999 0.8999 0.8367 0.8367 1,661 -0.02(-2.71%)
May 17, 2023 0.8869 0.9200 0.8250 0.8600 28,454 +0.00(+0.00%)
May 16, 2023 0.8300 0.8600 0.8300 0.8600 5,635 +0.03(+2.99%)
May 15, 2023 0.8600 0.8878 0.8200 0.8350 34,636 -0.02(-2.00%)
May 12, 2023 0.8800 0.8800 0.8515 0.8520 14,906 -0.03(-3.18%)
May 11, 2023 0.8600 0.8800 0.8600 0.8800 701 +0.01(+0.80%)
May 10, 2023 0.8600 0.8900 0.8600 0.8730 5,265 +0.01(+0.92%)
May 09, 2023 0.8600 0.8800 0.8501 0.8650 11,152 +0.01(+1.13%)
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%)
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.