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: DEAL )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 15, 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 (%)
May 31, 2021 0.3750 0.3800 0.3600 0.3600 32,660 -0.02(-4.00%)
May 28, 2021 0.4000 0.4000 0.3750 0.3750 33,645 -0.02(-5.06%)
May 27, 2021 0.3950 0.3950 0.3800 0.3950 23,213 -0.02(-5.95%)
May 26, 2021 0.4050 0.4200 0.3900 0.4200 47,740 +0.02(+5.00%)
May 25, 2021 0.4250 0.4250 0.4000 0.4000 39,360 +0.00(+0.00%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 20, 2021 0.4100 0.4100 0.4000 0.4000 16,966 -0.01(-2.44%)
May 19, 2021 0.4300 0.4300 0.4100 0.4100 44,849 -0.01(-2.38%)
May 18, 2021 0.4400 0.4400 0.4200 0.4200 50,338 -0.02(-3.45%)
May 17, 2021 0.4300 0.4350 0.4300 0.4350 22,205 +0.03(+8.75%)
May 14, 2021 0.4050 0.4050 0.4000 0.4000 122,966 -0.02(-4.76%)
May 13, 2021 0.4500 0.4650 0.4200 0.4200 108,341 -0.04(-8.70%)
May 12, 2021 0.4500 0.4600 0.4500 0.4600 14,387 +0.02(+3.37%)
May 11, 2021 0.4700 0.4700 0.4400 0.4450 86,670 -0.03(-6.32%)
May 10, 2021 0.4800 0.5000 0.4700 0.4750 72,391 -0.01(-1.04%)
May 07, 2021 0.4950 0.5000 0.4800 0.4800 25,724 -0.02(-3.03%)
May 06, 2021 0.5000 0.5000 0.4900 0.4950 208,683 -0.01(-1.00%)
May 05, 2021 0.5100 0.5200 0.5000 0.5000 240,724 -0.01(-1.96%)
May 04, 2021 0.5000 0.5100 0.4900 0.5100 154,275 -0.02(-3.77%)
May 03, 2021 0.5500 0.5500 0.5000 0.5300 32,991 -0.02(-3.64%)
Apr 30, 2021 0.5600 0.5650 0.5400 0.5500 55,689 -0.01(-1.79%)
Apr 29, 2021 0.5700 0.5700 0.5400 0.5600 188,729 +0.02(+3.70%)
Apr 28, 2021 0.5700 0.5700 0.5400 0.5400 112,528 +0.00(+0.00%)
Apr 27, 2021 0.5400 0.5500 0.5400 0.5400 330,969 +0.01(+1.89%)
Apr 26, 2021 0.5600 0.5700 0.5300 0.5300 69,849 -0.02(-3.64%)
Apr 23, 2021 0.5400 0.5500 0.5400 0.5500 167,094 +0.02(+3.77%)
Apr 22, 2021 0.5300 0.5500 0.5300 0.5300 127,123 +0.00(+0.00%)
Apr 21, 2021 0.5100 0.5400 0.5000 0.5300 90,663 +0.03(+6.00%)
Apr 20, 2021 0.5000 0.5200 0.4900 0.5000 66,292 -0.03(-5.66%)
Apr 19, 2021 0.5300 0.5400 0.5300 0.5300 14,176 +0.02(+3.92%)
Apr 16, 2021 0.5300 0.5300 0.4950 0.5100 201,884 -0.02(-3.77%)
Apr 15, 2021 0.5300 0.5400 0.4900 0.5300 213,889 +0.00(+0.00%)
Apr 14, 2021 0.5500 0.5500 0.5300 0.5300 56,766 -0.03(-5.36%)
Apr 13, 2021 0.5600 0.5600 0.5300 0.5600 38,526 +0.01(+1.82%)
Apr 12, 2021 0.5500 0.5500 0.5300 0.5500 27,908 +0.00(+0.00%)
Apr 09, 2021 0.5900 0.5900 0.5500 0.5500 93,463 -0.02(-3.51%)
Apr 08, 2021 0.5700 0.5800 0.5500 0.5700 67,425 -0.01(-1.72%)
Apr 07, 2021 0.5700 0.5900 0.5600 0.5800 120,935 -0.02(-3.33%)
Apr 06, 2021 0.6100 0.6100 0.5700 0.6000 98,888 -0.01(-1.64%)
Apr 05, 2021 0.6000 0.6100 0.5700 0.6100 140,271 +0.01(+1.67%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Mar 31, 2021 0.6100 0.6200 0.5900 0.5900 270,683 -0.01(-1.67%)
Mar 30, 2021 0.5900 0.6000 0.5700 0.6000 68,446 +0.04(+7.14%)
Mar 29, 2021 0.5600 0.6500 0.5600 0.5600 545,993 +0.00(+0.00%)
Mar 26, 2021 0.5350 0.5600 0.5350 0.5600 119,346 +0.04(+7.69%)
Mar 25, 2021 0.5200 0.5200 0.4950 0.5200 139,421 +0.00(+0.00%)
Mar 24, 2021 0.5800 0.6100 0.5200 0.5200 413,500 -0.04(-7.14%)
Mar 23, 2021 0.5600 0.6000 0.5200 0.5600 278,927 -0.02(-3.45%)
Mar 22, 2021 0.5900 0.6100 0.5600 0.5800 290,611 -0.03(-4.92%)
Mar 19, 2021 0.5900 0.6300 0.5900 0.6100 243,234 +0.02(+3.39%)
Mar 18, 2021 0.6000 0.6000 0.5800 0.5900 221,401 -0.01(-1.67%)
Mar 17, 2021 0.6300 0.6400 0.6000 0.6000 1,899,603 -0.03(-4.76%)
Mar 16, 2021 0.6800 0.6800 0.6300 0.6300 381,803 -0.04(-5.97%)
Mar 15, 2021 0.6800 0.7100 0.6600 0.6700 267,789 +0.01(+1.52%)
Mar 12, 2021 0.6900 0.7150 0.6600 0.6600 429,141 -0.02(-2.94%)
Mar 11, 2021 0.6600 0.7200 0.6600 0.6800 354,847 +0.01(+1.49%)
Mar 10, 2021 0.7200 0.7400 0.6700 0.6700 1,183,199 -0.02(-2.90%)
Mar 09, 2021 0.6300 0.8100 0.6200 0.6900 6,326,481 +0.07(+11.29%)
Mar 08, 2021 0.6300 0.6600 0.6100 0.6200 362,892 +0.02(+3.33%)
Mar 05, 2021 0.5800 0.6000 0.5200 0.6000 115,317 +0.06(+11.11%)
Mar 04, 2021 0.5800 0.6100 0.5200 0.5400 1,110,759 -0.03(-5.26%)
Mar 03, 2021 0.6600 0.6600 0.5700 0.5700 450,124 -0.08(-12.31%)
Mar 02, 2021 0.5800 0.6900 0.5800 0.6500 1,092,383 +0.07(+12.07%)
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.