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: FKM )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EST, Nov 29, 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 (%)
Nov 28, 2024 0.1600 0.1600 0.1500 0.1500 65,500 -0.01(-6.25%)
Nov 27, 2024 0.1500 0.1600 0.1500 0.1600 630,333 +0.02(+10.34%)
Nov 26, 2024 0.1500 0.1500 0.1450 0.1450 469,571 +0.00(+0.00%)
Nov 25, 2024 0.1400 0.1500 0.1400 0.1450 307,708 +0.00(+3.57%)
Nov 22, 2024 0.1400 0.1450 0.1400 0.1400 407,572 +0.00(+0.00%)
Nov 21, 2024 0.1350 0.1400 0.1350 0.1400 195,500 +0.01(+3.70%)
Nov 20, 2024 0.1350 0.1350 0.1300 0.1350 689,500 +0.00(+0.00%)
Nov 19, 2024 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Nov 18, 2024 0.1250 0.1400 0.1250 0.1350 366,344 +0.02(+12.50%)
Nov 15, 2024 0.1350 0.1350 0.1200 0.1200 716,000 -0.02(-11.11%)
Nov 14, 2024 0.1250 0.1350 0.1250 0.1350 164,200 +0.01(+8.00%)
Nov 13, 2024 0.1400 0.1400 0.1250 0.1250 932,956 -0.01(-3.85%)
Nov 12, 2024 0.1250 0.1400 0.1200 0.1300 662,250 +0.01(+8.33%)
Nov 11, 2024 0.1400 0.1400 0.1150 0.1200 651,000 -0.02(-14.29%)
Nov 08, 2024 0.1500 0.1500 0.1400 0.1400 102,000 -0.00(-3.45%)
Nov 07, 2024 0.1400 0.1450 0.1400 0.1450 234,500 +0.00(+3.57%)
Nov 06, 2024 0.1500 0.1500 0.1350 0.1400 1,293,460 -0.01(-6.67%)
Nov 05, 2024 0.1500 0.1500 0.1450 0.1500 161,500 +0.01(+3.45%)
Nov 04, 2024 0.1550 0.1550 0.1250 0.1450 1,861,647 -0.01(-6.45%)
Nov 01, 2024 0.1450 0.1600 0.1450 0.1550 1,138,000 +0.01(+10.71%)
Oct 31, 2024 0.1450 0.1500 0.1350 0.1400 968,344 +0.00(+0.00%)
Oct 30, 2024 0.1400 0.1450 0.1350 0.1400 418,160 -0.00(-3.45%)
Oct 29, 2024 0.1350 0.1450 0.1300 0.1450 878,608 +0.01(+7.41%)
Oct 28, 2024 0.1300 0.1400 0.1250 0.1350 616,281 +0.00(+0.00%)
Oct 25, 2024 0.1250 0.1350 0.1250 0.1350 676,253 +0.00(+0.00%)
Oct 24, 2024 0.1250 0.1350 0.1150 0.1350 1,456,474 +0.01(+8.00%)
Oct 23, 2024 0.0950 0.1300 0.0900 0.1250 2,128,789 +0.04(+38.89%)
Oct 22, 2024 0.0950 0.0950 0.0900 0.0900 146,600 -0.01(-5.26%)
Oct 21, 2024 0.0950 0.0950 0.0950 0.0950 56,160 +0.00(+0.00%)
Oct 18, 2024 0.0950 0.0950 0.0900 0.0950 578,009 +0.01(+5.56%)
Oct 17, 2024 0.0900 0.0900 0.0900 0.0900 420,298 +0.00(+0.00%)
Oct 16, 2024 0.0900 0.0900 0.0850 0.0900 273,000 +0.00(+5.88%)
Oct 15, 2024 0.0850 0.0900 0.0850 0.0850 281,981 +0.00(+0.00%)
Oct 11, 2024 0.0850 0 +0.00(+0.00%)
Oct 10, 2024 0.0800 0.0850 0.0800 0.0850 313,000 +0.01(+6.25%)
Oct 09, 2024 0.0800 0.0800 0.0800 0.0800 278,100 -0.01(-5.88%)
Oct 08, 2024 0.0800 0.0850 0.0800 0.0850 717,000 +0.01(+6.25%)
Oct 07, 2024 0.0800 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Oct 04, 2024 0.0700 0.0800 0.0700 0.0800 657,000 +0.01(+6.67%)
Oct 03, 2024 0.0700 0.0750 0.0700 0.0750 944,225 +0.00(+7.14%)
Oct 02, 2024 0.0600 0.0700 0.0600 0.0700 1,026,000 +0.01(+16.67%)
Oct 01, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Sep 30, 2024 0.0550 0.0550 0.0550 0.0550 291,428 -0.00(-8.33%)
Sep 27, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 26, 2024 0.0600 0.0600 0.0600 0.0600 105,500 +0.00(+0.00%)
Sep 25, 2024 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 24, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 23, 2024 0.0600 0.0600 0.0600 0.0600 384,000 +0.00(+0.00%)
Sep 20, 2024 0.0600 0.0600 0.0600 0.0600 235,000 +0.00(+0.00%)
Sep 19, 2024 0.0600 0.0600 0.0550 0.0600 9,000 +0.00(+9.09%)
Sep 18, 2024 0.0550 0.0550 0.0550 0.0550 16,000 -0.00(-8.33%)
Sep 17, 2024 0.0550 0.0600 0.0500 0.0600 339,820 +0.00(+0.00%)
Sep 16, 2024 0.0600 0.0650 0.0550 0.0600 397,400 +0.00(+0.00%)
Sep 13, 2024 0.0550 0.0650 0.0550 0.0600 1,874,400 +0.00(+9.09%)
Sep 12, 2024 0.0500 0.0550 0.0450 0.0550 1,571,500 +0.01(+22.22%)
Sep 11, 2024 0.0350 0.0450 0.0350 0.0450 2,119,667 +0.00(+12.50%)
Sep 10, 2024 0.0450 0.0500 0.0400 0.0400 1,611,500 -0.00(-11.11%)
Sep 09, 2024 0.0400 0.0450 0.0350 0.0450 738,941 +0.00(+12.50%)
Sep 05, 2024 0.0400 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.