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 )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Apr 28, 2006 0.6800 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Apr 27, 2006 0.6800 0.7100 0.6500 0.7000 21,550 -0.05(-6.67%)
Apr 26, 2006 0.7400 0.7500 0.7400 0.7500 12,000 +0.05(+7.14%)
Apr 25, 2006 0.7100 0.7100 0.7000 0.7000 21,000 -0.01(-1.41%)
Apr 24, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 21, 2006 0.7100 0.7100 0.7100 0.7100 4,000 +0.01(+1.43%)
Apr 20, 2006 0.7300 0.7300 0.7000 0.7000 34,000 -0.05(-6.67%)
Apr 19, 2006 0.7500 0.7500 0.7500 0.7500 24,500 -0.04(-5.06%)
Apr 18, 2006 0.7900 0.7900 0.7900 0.7900 35,000 +0.01(+1.28%)
Apr 17, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 13, 2006 0.7900 0.7900 0.7800 0.7800 12,000 +0.02(+2.63%)
Apr 12, 2006 0.7500 0.8100 0.7500 0.7600 18,500 +0.01(+1.33%)
Apr 11, 2006 0.8200 0.8200 0.7500 0.7500 11,200 +0.01(+1.35%)
Apr 10, 2006 0.7400 0.7400 0.7400 0.7400 5,200 -0.06(-7.50%)
Apr 07, 2006 0.7500 0.8000 0.6800 0.8000 80,900 +0.07(+9.59%)
Apr 06, 2006 0.7000 0.7500 0.7000 0.7300 18,100 -0.02(-2.67%)
Apr 05, 2006 0.8000 0.8000 0.7100 0.7500 39,000 -0.05(-6.25%)
Apr 04, 2006 0.8000 0.8000 0.8000 0.8000 10,000 -0.05(-5.88%)
Apr 03, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 31, 2006 0.8200 0.8700 0.8000 0.8500 9,500 -0.01(-1.16%)
Mar 30, 2006 0.8500 0.8600 0.8500 0.8600 14,000 +0.05(+6.17%)
Mar 29, 2006 0.8500 0.8500 0.8100 0.8100 20,000 +0.00(+0.00%)
Mar 28, 2006 0.8100 0.8100 0.7500 0.8100 85,000 +0.01(+1.25%)
Mar 27, 2006 0.8500 0.8500 0.8000 0.8000 7,000 -0.07(-8.05%)
Mar 24, 2006 0.8700 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Mar 21, 2006 0.8800 0.8800 0.8800 0.8800 16,000 +0.03(+3.53%)
Mar 20, 2006 0.8800 0.8800 0.8500 0.8500 12,000 -0.08(-8.60%)
Mar 17, 2006 0.9000 0.9300 0.9000 0.9300 10,000 +0.03(+3.33%)
Mar 16, 2006 0.9000 0.9000 0.9000 0.9000 19,500 +0.04(+4.65%)
Mar 15, 2006 0.8800 0.8800 0.8500 0.8600 24,500 -0.04(-4.44%)
Mar 14, 2006 0.9000 0.9000 0.8800 0.9000 17,500 +0.00(+0.00%)
Mar 13, 2006 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 10, 2006 0.9000 0.9000 0.8600 0.9000 30,900 -0.02(-2.17%)
Mar 09, 2006 0.9000 0.9200 0.8600 0.9200 14,000 +0.00(+0.00%)
Mar 08, 2006 0.9100 0.9400 0.8800 0.9200 35,000 -0.01(-1.08%)
Mar 07, 2006 0.9100 0.9300 0.9100 0.9300 10,000 +0.03(+3.33%)
Mar 06, 2006 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 03, 2006 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Mar 02, 2006 0.9400 0.9400 0.9000 0.9000 25,300 -0.10(-10.00%)
Mar 01, 2006 0.9800 1.000 0.9800 1.000 144,500 +0.07(+7.53%)
Feb 28, 2006 0.9300 0.9300 0.9300 0.9300 3,500 +0.01(+1.09%)
Feb 27, 2006 1.000 1.000 0.9200 0.9200 125,687 +0.02(+2.22%)
Feb 24, 2006 0.8200 0.9000 0.8000 0.9000 73,000 +0.09(+11.11%)
Feb 23, 2006 0.8700 0.8700 0.8100 0.8100 52,000 -0.06(-6.90%)
Feb 22, 2006 0.8200 0.8700 0.8200 0.8700 80,000 +0.07(+8.75%)
Feb 21, 2006 0.8000 0.8000 0.8000 0.8000 5,000 -0.03(-3.61%)
Feb 17, 2006 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 15, 2006 0.7500 0.8300 0.7500 0.8300 8,000 +0.01(+1.22%)
Feb 14, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 13, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 10, 2006 0.8000 0.8400 0.8000 0.8200 40,750 -0.03(-3.53%)
Feb 09, 2006 0.8000 0.8500 0.8000 0.8500 92,675 +0.09(+11.84%)
Feb 08, 2006 0.7800 0.8000 0.7600 0.7600 23,000 +0.07(+10.14%)
Feb 07, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 06, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 03, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 02, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 01, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 31, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 30, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 27, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 26, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 25, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 24, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 23, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 20, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 19, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 18, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 17, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 13, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 12, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 11, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 10, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 09, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 06, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 05, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 04, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 03, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 30, 2005 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 29, 2005 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2005 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 23, 2005 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 22, 2005 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 21, 2005 0.6800 0.6900 0.6800 0.6900 7,000 +0.00(+0.00%)
Dec 20, 2005 0.6800 0.6900 0.6800 0.6900 7,000 +0.03(+4.55%)
Dec 19, 2005 0.6600 0.6600 0.6600 0.6600 4,000 -0.02(-2.94%)
Dec 16, 2005 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 15, 2005 0.6800 0.6800 0.6800 0.6800 4,000 +0.00(+0.00%)
Dec 14, 2005 0.7100 0.7100 0.6800 0.6800 3,500 -0.02(-2.86%)
Dec 13, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2005 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Dec 09, 2005 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Dec 08, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 07, 2005 0.7000 0.7000 0.7000 0.7000 13,250 +0.00(+0.00%)
Dec 06, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 05, 2005 0.6900 0.7000 0.6800 0.7000 16,500 -0.02(-2.78%)
Dec 02, 2005 0.7200 0.7200 0.7200 0.7200 8,000 +0.00(+0.00%)
Dec 01, 2005 0.7100 0.7400 0.7100 0.7200 12,200 -0.01(-1.37%)
Nov 30, 2005 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 29, 2005 0.7300 0.7300 0.6900 0.7300 5,000 -0.02(-2.67%)
Nov 25, 2005 0.7200 0.7500 0.7200 0.7500 3,000 +0.05(+7.14%)
Nov 23, 2005 0.6400 0.7000 0.6400 0.7000 53,250 +0.08(+12.90%)
Nov 22, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 21, 2005 0.7000 0.7000 0.6200 0.6200 6,550 -0.08(-11.43%)
Nov 18, 2005 0.6500 0.7000 0.6500 0.7000 3,000 +0.05(+7.69%)
Nov 17, 2005 0.5900 0.6500 0.5900 0.6500 7,000 +0.07(+12.07%)
Nov 16, 2005 0.6000 0.6000 0.5800 0.5800 15,500 +0.00(+0.00%)
Nov 15, 2005 0.6400 0.6400 0.5800 0.5800 15,000 -0.07(-10.77%)
Nov 14, 2005 0.6200 0.6500 0.6200 0.6500 13,078 +0.01(+1.56%)
Nov 11, 2005 0.6000 0.6400 0.5400 0.6400 13,250 +0.04(+6.67%)
Nov 10, 2005 0.6000 0.6000 0.6000 0.6000 20,150 -0.01(-1.64%)
Nov 09, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 08, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 07, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 04, 2005 0.6100 0.6100 0.6100 0.6100 2,065 +0.03(+5.17%)
Nov 03, 2005 0.6500 0.6500 0.5800 0.5800 23,900 -0.07(-10.77%)
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.