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: INTR )

0.4300 +0.0150 (+3.61%)
Streaming Delayed Price Updated: 3:13 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4450 0.4450 0.4200 0.4300 4,237 +0.02(+3.61%)
Aug 22, 2024 0.4250 0.4250 0.4150 0.4150 35,500 -0.02(-4.60%)
Aug 21, 2024 0.4400 0.4400 0.4350 0.4350 82,525 -0.02(-3.33%)
Aug 20, 2024 0.4000 0.4500 0.4000 0.4500 152,035 +0.05(+12.50%)
Aug 19, 2024 0.4000 0.4000 0.3950 0.4000 62,360 +0.00(+0.00%)
Aug 16, 2024 0.3900 0.4000 0.3900 0.4000 12,250 +0.01(+2.56%)
Aug 15, 2024 0.4000 0.4000 0.3800 0.3900 7,000 +0.00(+0.00%)
Aug 14, 2024 0.3700 0.3900 0.3700 0.3900 28,550 +0.02(+4.00%)
Aug 13, 2024 0.3800 0.3800 0.3700 0.3750 77,946 -0.02(-3.85%)
Aug 09, 2024 0.3900 0 +0.01(+1.30%)
Aug 08, 2024 0.3850 0.3950 0.3850 0.3850 9,500 +0.00(+0.00%)
Aug 07, 2024 0.3900 0.4000 0.3800 0.3850 125,671 -0.01(-1.28%)
Aug 06, 2024 0.4350 0.4350 0.3900 0.3900 113,379 -0.05(-11.36%)
Aug 02, 2024 0.4400 0 +0.02(+3.53%)
Aug 01, 2024 0.4250 0.4400 0.4250 0.4250 38,790 +0.01(+1.19%)
Jul 31, 2024 0.4250 0.4500 0.4200 0.4200 109,648 +0.01(+3.70%)
Jul 30, 2024 0.4100 0.4250 0.3900 0.4050 79,041 -0.01(-3.57%)
Jul 29, 2024 0.4000 0.4200 0.3900 0.4200 57,791 +0.04(+10.53%)
Jul 26, 2024 0.3850 0.4050 0.3700 0.3800 154,856 -0.02(-5.00%)
Jul 25, 2024 0.3950 0.4000 0.3800 0.4000 117,073 +0.00(+0.00%)
Jul 24, 2024 0.4050 0.4350 0.4000 0.4000 103,410 -0.02(-4.76%)
Jul 23, 2024 0.4300 0.4300 0.4050 0.4200 125,321 -0.01(-1.18%)
Jul 22, 2024 0.4550 0.4600 0.4250 0.4250 79,247 -0.04(-7.61%)
Jul 19, 2024 0.4800 0.4800 0.4500 0.4600 29,717 -0.02(-4.17%)
Jul 18, 2024 0.4800 0.4900 0.4800 0.4800 49,565 +0.00(+0.00%)
Jul 17, 2024 0.4900 0.4900 0.4800 0.4800 84,500 +0.00(+0.00%)
Jul 16, 2024 0.4550 0.4800 0.4400 0.4800 240,966 +0.04(+9.09%)
Jul 15, 2024 0.4400 0.5000 0.4400 0.4400 419,220 -0.01(-2.22%)
Jul 12, 2024 0.5300 0.5600 0.4500 0.4500 408,950 -0.07(-13.46%)
Jul 11, 2024 0.5100 0.5300 0.5000 0.5200 134,019 +0.02(+4.00%)
Jul 10, 2024 0.5100 0.5100 0.4700 0.5000 268,191 +0.02(+4.17%)
Jul 09, 2024 0.5100 0.5700 0.4650 0.4800 2,420,763 +0.03(+6.67%)
Jul 08, 2024 0.4550 0.4600 0.4500 0.4500 25,092 -0.01(-1.10%)
Jul 05, 2024 0.4600 0.4800 0.4500 0.4550 89,200 +0.02(+3.41%)
Jul 03, 2024 0.4400 430 +0.00(+0.00%)
Jul 02, 2024 0.4650 0.4650 0.4400 0.4400 34,471 -0.01(-1.12%)
Jun 28, 2024 0.4450 0 -0.01(-1.11%)
Jun 27, 2024 0.4550 0.4550 0.4500 0.4500 25,500 +0.00(+0.00%)
Jun 26, 2024 0.4600 0.4600 0.4400 0.4500 118,907 -0.01(-2.17%)
Jun 25, 2024 0.4800 0.4900 0.4600 0.4600 36,974 -0.04(-8.00%)
Jun 24, 2024 0.4900 0.5000 0.4800 0.5000 17,600 +0.02(+4.17%)
Jun 21, 2024 0.4850 0.5900 0.4300 0.4800 349,420 +0.00(+0.00%)
Jun 20, 2024 0.4700 0.4800 0.4700 0.4800 40,975 +0.01(+2.13%)
Jun 19, 2024 0.4700 0.4800 0.4550 0.4700 32,063 +0.01(+3.30%)
Jun 18, 2024 0.4750 0.4750 0.4500 0.4550 81,725 -0.01(-3.19%)
Jun 17, 2024 0.5000 0.5000 0.4650 0.4700 64,016 -0.01(-2.08%)
Jun 14, 2024 0.4800 0.4900 0.4750 0.4800 55,350 +0.01(+1.05%)
Jun 13, 2024 0.5100 0.5100 0.4750 0.4750 154,251 -0.03(-5.00%)
Jun 12, 2024 0.5000 0.5000 0.4700 0.5000 76,901 +0.00(+0.00%)
Jun 11, 2024 0.5100 0.5100 0.4900 0.5000 40,124 -0.01(-1.96%)
Jun 10, 2024 0.5200 0.5200 0.4900 0.5100 226,436 -0.02(-3.77%)
Jun 07, 2024 0.5300 0.5400 0.5200 0.5300 101,418 -0.01(-1.85%)
Jun 06, 2024 0.5300 0.5500 0.5300 0.5400 26,639 -0.01(-1.82%)
Jun 05, 2024 0.5300 0.5500 0.5300 0.5500 46,362 +0.01(+1.85%)
Jun 04, 2024 0.5600 0.5600 0.5300 0.5400 58,199 -0.02(-3.57%)
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.