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: JEV )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 16, 2024 0.2100 0 +0.01(+7.69%)
May 15, 2024 0.1950 0.2150 0.1950 0.1950 89,500 +0.00(+0.00%)
May 14, 2024 0.1600 0.2000 0.1600 0.1950 92,700 +0.04(+21.88%)
May 13, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
May 10, 2024 0.1650 0.1650 0.1500 0.1550 62,000 -0.01(-6.06%)
May 09, 2024 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
May 08, 2024 0.1600 0.1700 0.1600 0.1700 47,500 +0.02(+13.33%)
May 07, 2024 0.1550 0.1750 0.1500 0.1500 175,405 -0.02(-14.29%)
May 03, 2024 0.1750 0 +0.00(+2.94%)
May 01, 2024 0.1700 0 +0.01(+3.03%)
Apr 30, 2024 0.1850 0.1850 0.1650 0.1650 73,708 +0.00(+0.00%)
Apr 29, 2024 0.1900 0.1900 0.1650 0.1650 37,252 -0.02(-10.81%)
Apr 25, 2024 0.1850 0 -0.01(-5.13%)
Apr 24, 2024 0.1850 0.1950 0.1850 0.1950 7,000 +0.01(+5.41%)
Apr 23, 2024 0.1850 0.1850 0.1850 0.1850 8,000 -0.02(-7.50%)
Apr 22, 2024 0.2000 0.2000 0.2000 0.2000 57,000 +0.01(+5.26%)
Apr 19, 2024 0.1850 0.1950 0.1850 0.1900 30,000 -0.01(-5.00%)
Apr 18, 2024 0.1950 0.2000 0.1850 0.2000 38,159 +0.01(+5.26%)
Apr 17, 2024 0.1900 0.1900 0.1850 0.1900 58,500 -0.01(-5.00%)
Apr 16, 2024 0.2000 0.2000 0.2000 0.2000 6,500 +0.02(+8.11%)
Apr 12, 2024 0.1850 0 -0.01(-5.13%)
Apr 11, 2024 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1950 0.1950 0.1950 850 +0.00(+0.00%)
Apr 09, 2024 0.1800 0.1950 0.1800 0.1950 19,314 -0.01(-2.50%)
Apr 08, 2024 0.1900 0.2000 0.1900 0.2000 9,559 +0.02(+11.11%)
Apr 05, 2024 0.1800 0.1900 0.1800 0.1800 12,500 -0.01(-5.26%)
Apr 04, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Apr 03, 2024 0.1800 0.1850 0.1800 0.1800 19,098 +0.00(+0.00%)
Mar 28, 2024 0.1800 0 -0.01(-5.26%)
Mar 27, 2024 0.1850 0.1900 0.1800 0.1900 22,500 +0.01(+2.70%)
Mar 26, 2024 0.1850 0.1850 0.1750 0.1850 34,500 -0.01(-2.63%)
Mar 25, 2024 0.2000 0.2000 0.1900 0.1900 21,420 +0.00(+0.00%)
Mar 22, 2024 0.2000 0.2000 0.1900 0.1900 37,500 -0.01(-5.00%)
Mar 20, 2024 0.2000 0 +0.00(+0.00%)
Mar 19, 2024 0.2150 0.2150 0.2000 0.2000 12,109 -0.01(-4.76%)
Mar 15, 2024 0.2100 0 +0.01(+2.44%)
Mar 13, 2024 0.2050 0.2050 745 +0.00(+2.50%)
Mar 11, 2024 0.2000 150 -0.04(-16.67%)
Mar 08, 2024 0.2400 0.2400 0.2400 0.2400 700 +0.01(+4.35%)
Mar 07, 2024 0.2400 0.2400 0.2100 0.2300 16,500 -0.01(-4.17%)
Mar 06, 2024 0.2050 0.2400 0.2050 0.2400 43,913 +0.04(+17.07%)
Mar 05, 2024 0.1950 0.2050 0.1900 0.2050 13,000 -0.01(-2.38%)
Mar 04, 2024 0.2000 0.2100 0.1900 0.2100 24,500 +0.01(+5.00%)
Mar 01, 2024 0.2050 0.2100 0.1800 0.2000 32,800 +0.00(+0.00%)
Feb 29, 2024 0.2000 0.2000 0.2000 0.2000 60,000 +0.00(+0.00%)
Feb 28, 2024 0.2050 0.2050 0.2000 0.2000 5,200 -0.00(-2.44%)
Feb 27, 2024 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
Feb 26, 2024 0.2000 0.2050 0.2000 0.2050 65,000 -0.01(-4.65%)
Feb 23, 2024 0.2150 0.2150 0.2150 0.2150 32,500 +0.01(+7.50%)
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Feb 20, 2024 0.2200 0 +0.02(+10.00%)
Feb 16, 2024 0.2000 0 +0.00(+0.00%)
Feb 15, 2024 0.2050 0.2200 0.2000 0.2000 17,460 -0.00(-2.44%)
Feb 14, 2024 0.2150 0.2150 0.2050 0.2050 1,000 +0.00(+2.50%)
Feb 12, 2024 0.2000 0 -0.02(-11.11%)
Feb 08, 2024 0.2250 350 -0.01(-4.26%)
Feb 06, 2024 0.2350 0 +0.01(+6.82%)
Feb 05, 2024 0.2200 0.2350 0.2200 0.2200 18,013 -0.02(-8.33%)
Feb 02, 2024 0.2300 0.2400 0.2150 0.2400 21,856 +0.01(+6.67%)
Feb 01, 2024 0.2250 0.2250 0.2250 0.2250 1,311 +0.01(+2.27%)
Jan 31, 2024 0.2300 0.2300 0.2200 0.2200 3,500 -0.01(-4.35%)
Jan 30, 2024 0.2150 0.2300 0.2150 0.2300 8,500 +0.01(+4.55%)
Jan 29, 2024 0.1800 0.2500 0.1800 0.2200 102,129 +0.04(+22.22%)
Jan 26, 2024 0.1700 0.1800 0.1600 0.1800 29,500 +0.01(+5.88%)
Jan 25, 2024 0.1900 0.1900 0.1700 0.1700 5,525 -0.02(-10.53%)
Jan 23, 2024 0.1900 0 +0.02(+11.76%)
Jan 22, 2024 0.1900 0.1950 0.1700 0.1700 25,500 -0.02(-10.53%)
Jan 19, 2024 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jan 17, 2024 0.1900 0 +0.00(+0.00%)
Jan 15, 2024 0.1900 400 +0.01(+5.56%)
Jan 12, 2024 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Jan 11, 2024 0.1800 0.1850 0.1700 0.1750 24,000 -0.01(-2.78%)
Jan 10, 2024 0.1800 0.1800 0.1800 0.1800 15,000 -0.01(-5.26%)
Jan 09, 2024 0.1900 0.1900 0.1900 0.1900 38,579 -0.01(-5.00%)
Jan 08, 2024 0.2000 0.2000 0.2000 0.2000 1,012 +0.00(+0.00%)
Jan 05, 2024 0.1950 0.2000 0.1950 0.2000 7,500 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 -0.01(-3.85%)
Dec 28, 2023 0.2100 0.2100 0.2080 0.2080 7,500 +0.00(+1.46%)
Dec 27, 2023 0.2000 0.2050 0.2000 0.2050 22,358 +0.00(+2.50%)
Dec 22, 2023 0.2000 0 -0.01(-6.98%)
Dec 21, 2023 0.2050 0.2150 0.2050 0.2150 17,000 +0.01(+2.38%)
Dec 20, 2023 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Dec 19, 2023 0.2100 0.2100 0.2100 0.2100 2,000 -0.02(-6.67%)
Dec 18, 2023 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Dec 15, 2023 0.2150 0.2250 0.2150 0.2250 12,000 +0.02(+7.14%)
Dec 14, 2023 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
Dec 13, 2023 0.2350 0.2400 0.2300 0.2300 39,250 -0.00(-2.13%)
Dec 12, 2023 0.2150 0.2350 0.2150 0.2350 24,000 +0.02(+9.30%)
Dec 11, 2023 0.2100 0.2150 0.1800 0.2150 30,600 -0.01(-2.27%)
Dec 08, 2023 0.2250 0.2250 0.2200 0.2200 1,400 -0.01(-6.38%)
Dec 07, 2023 0.2350 0.2350 0.2350 0.2350 18,000 +0.02(+9.30%)
Dec 06, 2023 0.2200 0.2200 0.2150 0.2150 22,500 -0.01(-2.27%)
Dec 05, 2023 0.2350 0.2350 0.2200 0.2200 1,600 -0.01(-4.35%)
Dec 04, 2023 0.2250 0.2300 0.2200 0.2300 8,900 +0.00(+0.00%)
Nov 30, 2023 0.2300 0 -0.00(-2.13%)
Nov 29, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+2.17%)
Nov 27, 2023 0.2300 0 +0.01(+2.22%)
Nov 24, 2023 0.2300 0.2300 0.2250 0.2250 3,000 -0.01(-6.25%)
Nov 22, 2023 0.2400 0 +0.01(+2.13%)
Nov 21, 2023 0.2400 0.2400 0.2300 0.2350 29,100 +0.00(+0.00%)
Nov 20, 2023 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+2.17%)
Nov 17, 2023 0.2150 0.2300 0.2150 0.2300 25,500 +0.02(+9.52%)
Nov 16, 2023 0.2100 0.2100 0.2050 0.2100 22,500 +0.01(+2.44%)
Nov 15, 2023 0.2250 0.2250 0.2050 0.2050 4,000 -0.01(-2.38%)
Nov 14, 2023 0.2200 0.2200 0.2000 0.2100 33,701 -0.01(-4.55%)
Nov 13, 2023 0.2300 0.2300 0.2200 0.2200 8,011 +0.00(+0.00%)
Nov 10, 2023 0.2350 0.2350 0.2200 0.2200 17,488 -0.01(-4.35%)
Nov 09, 2023 0.2400 0.2500 0.2300 0.2300 44,010 -0.02(-8.00%)
Nov 08, 2023 0.2400 0.2500 0.2400 0.2500 10,500 +0.00(+0.00%)
Nov 07, 2023 0.2450 0.2500 0.2450 0.2500 102,700 +0.02(+6.38%)
Nov 06, 2023 0.2350 0.2350 0.2300 0.2350 62,370 -0.01(-2.08%)
Nov 03, 2023 0.2400 0.2750 0.2400 0.2400 85,236 -0.02(-7.69%)
Nov 02, 2023 0.2450 0.2700 0.2450 0.2600 59,250 +0.02(+6.12%)
Nov 01, 2023 0.2450 0.2450 0.2450 0.2450 6,052 +0.00(+0.00%)
Oct 31, 2023 0.2400 0.2450 0.2400 0.2450 1,500 +0.01(+2.08%)
Oct 30, 2023 0.2200 0.2400 0.2200 0.2400 42,110 +0.02(+9.09%)
Oct 27, 2023 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Oct 26, 2023 0.2350 0.2350 0.2250 0.2250 8,000 +0.00(+0.00%)
Oct 25, 2023 0.2250 0.2300 0.2250 0.2250 12,500 +0.00(+0.00%)
Oct 24, 2023 0.2300 0.2300 0.2250 0.2250 5,010 +0.00(+0.00%)
Oct 23, 2023 0.2300 0.2300 0.2250 0.2250 3,000 -0.01(-2.17%)
Oct 20, 2023 0.2300 0.2300 0.2300 0.2300 3,500 +0.01(+2.22%)
Oct 19, 2023 0.2400 0.2450 0.2200 0.2250 48,500 -0.01(-4.26%)
Oct 18, 2023 0.2350 0.2350 0.2300 0.2350 14,750 +0.01(+6.82%)
Oct 17, 2023 0.2350 0.2350 0.2200 0.2200 19,850 -0.01(-2.22%)
Oct 16, 2023 0.2300 0.2300 0.2250 0.2250 4,660 -0.01(-2.17%)
Oct 13, 2023 0.2500 0.2550 0.2250 0.2300 160,927 -0.01(-4.17%)
Oct 12, 2023 0.2300 0.2400 0.2250 0.2400 12,500 +0.01(+6.67%)
Oct 11, 2023 0.2150 0.2250 0.2150 0.2250 13,200 +0.00(+0.00%)
Oct 10, 2023 0.2500 0.2500 0.2200 0.2250 35,470 -0.01(-6.25%)
Oct 06, 2023 0.2400 0 -0.02(-5.88%)
Oct 05, 2023 0.2600 0.2600 0.2550 0.2550 1,500 +0.00(+0.00%)
Oct 04, 2023 0.2600 0.2600 0.2500 0.2550 40,500 -0.01(-1.92%)
Oct 03, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Oct 02, 2023 0.2600 0.2600 0.2550 0.2600 17,000 +0.01(+1.96%)
Sep 29, 2023 0.2600 0.2600 0.2550 0.2550 5,027 +0.00(+0.00%)
Sep 28, 2023 0.2600 0.2600 0.2550 0.2550 4,433 -0.01(-1.92%)
Sep 27, 2023 0.2550 0.2650 0.2500 0.2600 32,500 +0.00(+0.00%)
Sep 26, 2023 0.2550 0.2700 0.2500 0.2600 19,700 +0.01(+1.96%)
Sep 25, 2023 0.2550 0.2650 0.2550 0.2550 64,500 +0.00(+0.00%)
Sep 22, 2023 0.2700 0.2700 0.2550 0.2550 1,000 +0.00(+0.00%)
Sep 21, 2023 0.2700 0.2700 0.2550 0.2550 18,120 -0.01(-1.92%)
Sep 20, 2023 0.2600 0.2700 0.2500 0.2600 45,244 +0.01(+1.96%)
Sep 19, 2023 0.2500 0.2600 0.2400 0.2550 16,417 +0.02(+8.51%)
Sep 18, 2023 0.2500 0.2650 0.2350 0.2350 141,321 +0.00(+0.00%)
Sep 15, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Sep 14, 2023 0.2400 0.2500 0.2300 0.2350 53,904 +0.00(+2.17%)
Sep 13, 2023 0.2450 0.2450 0.2300 0.2300 11,000 +0.00(+0.00%)
Sep 12, 2023 0.2450 0.2450 0.2250 0.2300 30,372 -0.01(-6.12%)
Sep 11, 2023 0.2250 0.2450 0.2150 0.2450 29,547 +0.02(+11.36%)
Sep 08, 2023 0.2400 0.2400 0.2100 0.2200 24,500 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2300 0.2150 0.2200 43,100 -0.01(-4.35%)
Sep 06, 2023 0.2600 0.2600 0.2200 0.2300 76,000 -0.01(-6.12%)
Sep 05, 2023 0.2400 0.2500 0.2400 0.2450 9,020 +0.01(+2.08%)
Sep 01, 2023 0.2400 0 +0.00(+0.00%)
Aug 31, 2023 0.2400 0.2400 0.2400 0.2400 10,715 -0.01(-2.04%)
Aug 30, 2023 0.2400 0.2450 0.2200 0.2450 120,500 -0.01(-2.00%)
Aug 29, 2023 0.2600 0.2600 0.2500 0.2500 57,965 +0.00(+0.00%)
Aug 28, 2023 0.2600 0.2600 0.2500 0.2500 4,100 +0.00(+0.00%)
Aug 25, 2023 0.2550 0.2550 0.2500 0.2500 11,100 -0.02(-5.66%)
Aug 24, 2023 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
Aug 23, 2023 0.2650 0.2650 0.2600 0.2600 45,000 -0.01(-1.89%)
Aug 22, 2023 0.2750 0.2750 0.2600 0.2650 4,500 -0.01(-1.85%)
Aug 21, 2023 0.2650 0.2750 0.2600 0.2700 41,000 +0.01(+3.85%)
Aug 18, 2023 0.2700 0.2750 0.2600 0.2600 14,103 -0.01(-1.89%)
Aug 17, 2023 0.2600 0.2750 0.2550 0.2650 25,650 +0.02(+6.00%)
Aug 16, 2023 0.2800 0.2800 0.2500 0.2500 69,891 -0.02(-7.41%)
Aug 15, 2023 0.2850 0.2850 0.2700 0.2700 3,200 +0.01(+1.89%)
Aug 14, 2023 0.2700 0.2850 0.2650 0.2650 10,510 -0.02(-5.36%)
Aug 11, 2023 0.2500 0.2800 0.2500 0.2800 25,219 +0.02(+7.69%)
Aug 10, 2023 0.2750 0.2800 0.2600 0.2600 12,250 +0.00(+0.00%)
Aug 09, 2023 0.2750 0.3000 0.2500 0.2600 129,950 -0.03(-10.34%)
Aug 08, 2023 0.3100 0.3100 0.2700 0.2900 72,156 -0.01(-3.33%)
Aug 04, 2023 0.3000 0 -0.02(-6.25%)
Aug 03, 2023 0.3100 0.3200 0.3100 0.3200 14,325 +0.01(+3.23%)
Aug 02, 2023 0.3250 0.3250 0.3100 0.3100 20,498 -0.01(-3.13%)
Aug 01, 2023 0.3200 0.3200 0.3100 0.3200 5,000 +0.00(+0.00%)
Jul 31, 2023 0.3250 0.3250 0.3200 0.3200 1,768 -0.01(-3.03%)
Jul 28, 2023 0.3250 0.3300 0.3200 0.3300 29,000 +0.02(+4.76%)
Jul 27, 2023 0.3100 0.3300 0.3000 0.3150 47,500 +0.02(+6.78%)
Jul 26, 2023 0.3000 0.3000 0.2950 0.2950 7,500 +0.01(+1.72%)
Jul 25, 2023 0.2800 0.2900 0.2800 0.2900 12,000 +0.01(+3.57%)
Jul 24, 2023 0.2600 0.2800 0.2600 0.2800 67,500 +0.03(+12.00%)
Jul 21, 2023 0.2650 0.2650 0.2500 0.2500 7,500 -0.01(-3.85%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jul 19, 2023 0.2500 0.2500 0.2500 0.2500 6,150 -0.01(-3.85%)
Jul 18, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 17, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jul 14, 2023 0.2550 0.2900 0.2550 0.2600 22,777 +0.02(+6.12%)
Jul 13, 2023 0.2650 0.2650 0.2450 0.2450 2,700 -0.01(-2.00%)
Jul 12, 2023 0.2650 0.2650 0.2500 0.2500 31,400 -0.01(-3.85%)
Jul 11, 2023 0.2600 0.2600 0.2450 0.2600 27,000 +0.01(+1.96%)
Jul 10, 2023 0.2500 0.2550 0.2500 0.2550 8,291 +0.01(+2.00%)
Jul 07, 2023 0.2750 0.2750 0.2500 0.2500 17,963 -0.03(-9.09%)
Jul 06, 2023 0.2800 0.2800 0.2750 0.2750 1,500 +0.00(+0.00%)
Jul 05, 2023 0.2750 0.2850 0.2750 0.2750 109,500 +0.00(+0.00%)
Jul 04, 2023 0.2750 0.2750 0.2750 0.2750 2,500 +0.00(+0.00%)
Jun 30, 2023 0.2750 0 +0.01(+1.85%)
Jun 29, 2023 0.2650 0.2700 0.2650 0.2700 57,500 +0.01(+3.85%)
Jun 28, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Jun 27, 2023 0.2550 0.2550 0.2550 0.2550 500 -0.01(-1.92%)
Jun 26, 2023 0.2550 0.2600 0.2550 0.2600 11,000 +0.00(+0.00%)
Jun 23, 2023 0.2600 0.2600 0.2600 0.2600 10,500 +0.02(+8.33%)
Jun 22, 2023 0.2500 0.2500 0.2400 0.2400 3,074 -0.02(-7.69%)
Jun 21, 2023 0.2400 0.2600 0.2400 0.2600 55,058 +0.04(+15.56%)
Jun 20, 2023 0.2350 0.2400 0.2200 0.2250 23,050 +0.01(+2.27%)
Jun 19, 2023 0.2600 0.2700 0.2200 0.2200 50,000 -0.03(-12.00%)
Jun 16, 2023 0.2400 0.2500 0.2400 0.2500 7,714 +0.01(+4.17%)
Jun 15, 2023 0.2500 0.2500 0.2400 0.2400 16,100 +0.00(+0.00%)
Jun 14, 2023 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Jun 13, 2023 0.2550 0.2550 0.2500 0.2500 55,635 +0.00(+0.00%)
Jun 12, 2023 0.2550 0.2550 0.2500 0.2500 6,200 -0.01(-1.96%)
Jun 09, 2023 0.2600 0.2700 0.2500 0.2550 128,114 -0.01(-3.77%)
Jun 08, 2023 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Jun 07, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 06, 2023 0.2800 0.2800 0.2700 0.2700 1,000 +0.01(+1.89%)
Jun 05, 2023 0.2700 0.2700 0.2650 0.2650 2,200 -0.02(-5.36%)
Jun 02, 2023 0.2600 0.2800 0.2600 0.2800 10,020 +0.02(+5.66%)
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.