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: KSUM )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 2:11 PM 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 14, 2024 0.2800 0.2800 0.2450 0.2500 124,500 -0.02(-7.41%)
May 13, 2024 0.2700 0.2900 0.2700 0.2700 73,860 +0.01(+3.85%)
May 10, 2024 0.2950 0.3000 0.2600 0.2600 97,423 -0.03(-11.86%)
May 09, 2024 0.3000 0.3000 0.2500 0.2950 398,326 +0.01(+3.51%)
May 08, 2024 0.3000 0.3000 0.2850 0.2850 76,152 -0.03(-9.52%)
May 07, 2024 0.2900 0.3150 0.2900 0.3150 59,750 +0.02(+5.00%)
May 06, 2024 0.3000 0.3000 0.2900 0.3000 33,600 -0.01(-3.23%)
May 03, 2024 0.3100 0.3150 0.2900 0.3100 235,600 +0.02(+6.90%)
May 02, 2024 0.3300 0.3300 0.2850 0.2900 180,500 -0.03(-9.38%)
May 01, 2024 0.2900 0.3300 0.2900 0.3200 60,300 +0.03(+10.34%)
Apr 30, 2024 0.3100 0.3100 0.2850 0.2900 93,340 -0.01(-3.33%)
Apr 29, 2024 0.3100 0.3200 0.2950 0.3000 95,250 -0.01(-3.23%)
Apr 26, 2024 0.3350 0.3650 0.2950 0.3100 241,152 -0.03(-8.82%)
Apr 25, 2024 0.3800 0.3850 0.3300 0.3400 242,289 -0.04(-10.53%)
Apr 24, 2024 0.3750 0.3800 0.3600 0.3800 98,442 +0.00(+0.00%)
Apr 23, 2024 0.3700 0.3900 0.3500 0.3800 636,161 +0.01(+1.33%)
Apr 22, 2024 0.3500 0.3800 0.3300 0.3750 497,793 +0.03(+10.29%)
Apr 19, 2024 0.3400 0.3450 0.3250 0.3400 72,011 +0.00(+0.00%)
Apr 18, 2024 0.3400 0.3400 0.3300 0.3400 25,069 +0.01(+3.03%)
Apr 17, 2024 0.3450 0.3450 0.3300 0.3300 98,500 -0.01(-4.35%)
Apr 16, 2024 0.3300 0.3450 0.3150 0.3450 192,353 +0.01(+4.55%)
Apr 15, 2024 0.3500 0.3500 0.3150 0.3300 143,881 -0.02(-7.04%)
Apr 12, 2024 0.3600 0.3600 0.3400 0.3550 143,042 +0.01(+1.43%)
Apr 11, 2024 0.3550 0.3550 0.3350 0.3500 152,022 +0.02(+6.06%)
Apr 10, 2024 0.3150 0.3400 0.3150 0.3300 285,875 +0.01(+3.13%)
Apr 09, 2024 0.3900 0.4000 0.3200 0.3200 316,788 -0.08(-18.99%)
Apr 08, 2024 0.4000 0.4000 0.3700 0.3950 200,589 +0.01(+1.28%)
Apr 05, 2024 0.4500 0.4500 0.3700 0.3900 311,226 -0.05(-12.36%)
Apr 04, 2024 0.4350 0.4550 0.4200 0.4450 476,306 +0.03(+5.95%)
Apr 03, 2024 0.4150 0.4200 0.3900 0.4200 478,270 +0.02(+5.00%)
Apr 02, 2024 0.3800 0.4600 0.3700 0.4000 564,139 +0.02(+5.26%)
Apr 01, 2024 0.3400 0.3800 0.3300 0.3800 494,690 +0.10(+33.33%)
Mar 28, 2024 0.2850 0 +0.03(+14.00%)
Mar 27, 2024 0.2500 0.2500 0.2400 0.2500 94,166 +0.00(+0.00%)
Mar 26, 2024 0.2250 0.2600 0.2250 0.2500 138,000 +0.02(+11.11%)
Mar 25, 2024 0.2500 0.2500 0.2200 0.2250 33,465 -0.04(-13.46%)
Mar 22, 2024 0.2300 0.2600 0.2300 0.2600 32,287 +0.03(+13.04%)
Mar 21, 2024 0.2800 0.2800 0.2300 0.2300 170,120 -0.05(-17.86%)
Mar 20, 2024 0.3000 0.3000 0.2550 0.2800 91,279 -0.02(-6.67%)
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.