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: BFM )

0.7600 -0.0300 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 0.7800 0.7800 0.7400 0.7600 121,428 -0.03(-3.80%)
Oct 30, 2024 0.7400 0.7900 0.7400 0.7900 173,581 +0.04(+5.33%)
Oct 29, 2024 0.7900 0.8000 0.7500 0.7500 90,338 -0.01(-1.32%)
Oct 28, 2024 0.7500 0.7900 0.7400 0.7600 334,843 -0.01(-1.30%)
Oct 25, 2024 0.7800 0.7900 0.7600 0.7700 218,267 -0.02(-2.53%)
Oct 24, 2024 0.7800 0.8200 0.7800 0.7900 253,754 -0.01(-1.25%)
Oct 23, 2024 0.8200 0.8200 0.7900 0.8000 300,777 -0.01(-1.23%)
Oct 22, 2024 0.8200 0.8300 0.8000 0.8100 147,340 -0.02(-2.41%)
Oct 21, 2024 0.8200 0.8600 0.8000 0.8300 138,559 -0.01(-1.19%)
Oct 18, 2024 0.8500 0.8900 0.8300 0.8400 496,837 -0.03(-3.45%)
Oct 17, 2024 0.8700 0.9000 0.8500 0.8700 291,324 -0.02(-2.25%)
Oct 16, 2024 0.8800 0.9100 0.8700 0.8900 301,997 +0.03(+3.49%)
Oct 15, 2024 0.8600 0.9800 0.8500 0.8600 620,177 -0.03(-3.37%)
Oct 11, 2024 0.8900 0 +0.03(+3.49%)
Oct 10, 2024 0.7700 0.8700 0.7700 0.8600 718,002 +0.08(+10.26%)
Oct 09, 2024 0.7700 0.8000 0.7700 0.7800 227,083 -0.03(-3.70%)
Oct 08, 2024 0.8000 0.8200 0.7800 0.8100 186,264 +0.02(+2.53%)
Oct 07, 2024 0.7800 0.8100 0.7500 0.7900 335,596 +0.01(+1.28%)
Oct 04, 2024 0.8000 0.8200 0.7000 0.7800 1,356,465 +0.00(+0.00%)
Oct 03, 2024 0.7500 0.7900 0.7000 0.7800 831,962 +0.03(+4.00%)
Oct 02, 2024 0.8500 0.8800 0.7200 0.7500 1,425,878 -0.08(-9.64%)
Oct 01, 2024 0.8000 0.8600 0.7700 0.8300 1,229,757 +0.03(+3.75%)
Sep 30, 2024 0.9000 1.030 0.7800 0.8000 3,089,285 -0.10(-11.11%)
Sep 27, 2024 1.050 1.060 0.8800 0.9000 2,490,659 -0.15(-14.29%)
Sep 26, 2024 1.400 1.470 1.010 1.050 3,336,920 -0.35(-25.00%)
Sep 25, 2024 1.290 1.790 1.270 1.400 3,629,004 +0.17(+13.82%)
Sep 24, 2024 0.8500 1.260 0.8300 1.230 2,618,028 +0.45(+57.69%)
Sep 23, 2024 0.6700 0.7900 0.6600 0.7800 489,873 +0.14(+21.88%)
Sep 20, 2024 0.6400 0.6600 0.6300 0.6400 241,938 +0.01(+1.59%)
Sep 19, 2024 0.6600 0.6600 0.6200 0.6300 712,662 -0.01(-1.56%)
Sep 18, 2024 0.6000 0.6500 0.5300 0.6400 887,082 +0.03(+4.92%)
Sep 17, 2024 0.7400 0.7400 0.6100 0.6100 731,822 -0.15(-19.74%)
Sep 16, 2024 0.8100 0.8100 0.7200 0.7600 655,582 -0.04(-5.00%)
Sep 13, 2024 0.8000 0.8800 0.7700 0.8000 1,175,596 -0.01(-1.23%)
Sep 12, 2024 0.8500 0.8500 0.7200 0.8100 2,984,575 -0.09(-10.00%)
Sep 11, 2024 0.8500 0.9000 0.7700 0.9000 1,949,952 +0.05(+5.88%)
Sep 10, 2024 1.000 1.000 0.8400 0.8500 1,803,106 -0.15(-15.00%)
Sep 09, 2024 1.090 1.090 0.9800 1.000 2,373,815 +0.00(+0.00%)
Sep 06, 2024 1.000 1.080 0.9500 1.000 3,276,005 +0.20(+25.00%)
Sep 05, 2024 1.010 1.170 0.7500 0.8000 853,970 -0.63(-44.06%)
Sep 04, 2024 1.660 1.660 1.390 1.430 756,672 -0.27(-15.88%)
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.