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: HIGH )

0.5600 +0.0600 (+12.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 29, 2021 1.320 1.440 1.320 1.440 129,750 +0.10(+7.46%)
Jan 28, 2021 1.300 1.360 1.260 1.340 100,145 +0.01(+0.75%)
Jan 27, 2021 1.420 1.420 1.300 1.330 82,521 -0.09(-6.34%)
Jan 26, 2021 1.460 1.460 1.350 1.420 83,680 -0.04(-2.74%)
Jan 25, 2021 1.470 1.540 1.300 1.460 301,058 -0.05(-3.31%)
Jan 22, 2021 1.500 1.570 1.480 1.510 151,232 +0.03(+2.03%)
Jan 21, 2021 1.610 1.610 1.400 1.480 396,133 -0.19(-11.38%)
Jan 20, 2021 1.620 1.690 1.610 1.670 85,126 +0.06(+3.73%)
Jan 19, 2021 1.650 1.660 1.540 1.610 150,978 +0.00(+0.00%)
Jan 18, 2021 1.660 1.680 1.590 1.610 120,265 -0.02(-1.23%)
Jan 15, 2021 1.740 1.740 1.600 1.630 52,613 -0.10(-5.78%)
Jan 14, 2021 1.730 1.770 1.700 1.730 31,293 +0.03(+1.76%)
Jan 13, 2021 1.870 1.870 1.700 1.700 95,956 -0.11(-6.08%)
Jan 12, 2021 1.820 1.890 1.730 1.810 118,503 -0.04(-2.16%)
Jan 11, 2021 1.830 1.880 1.700 1.850 47,920 +0.00(+0.00%)
Jan 08, 2021 2.000 2.000 1.800 1.850 84,793 -0.16(-7.96%)
Jan 07, 2021 2.110 2.110 1.980 2.010 20,088 -0.10(-4.74%)
Jan 06, 2021 2.100 2.110 2.030 2.110 60,361 -0.07(-3.21%)
Jan 05, 2021 2.180 2.180 1.970 2.180 141,222 +0.10(+4.81%)
Jan 04, 2021 2.300 2.330 2.000 2.080 227,593 -0.15(-6.73%)
Dec 31, 2020 2.230 2.230 2.230 0 +0.03(+1.36%)
Dec 30, 2020 2.190 2.320 2.190 2.200 111,485 +0.06(+2.80%)
Dec 29, 2020 2.060 2.160 2.040 2.140 173,788 +0.15(+7.54%)
Dec 24, 2020 1.990 1.990 1.990 0 +0.06(+3.11%)
Dec 23, 2020 1.720 2.010 1.720 1.930 266,526 +0.25(+14.88%)
Dec 22, 2020 1.650 1.750 1.620 1.680 167,499 +0.03(+1.82%)
Dec 21, 2020 1.600 1.700 1.600 1.650 40,101 +0.05(+3.12%)
Dec 18, 2020 1.750 1.770 1.600 1.600 151,269 -0.13(-7.51%)
Dec 17, 2020 1.770 1.800 1.700 1.730 86,220 +0.04(+2.37%)
Dec 16, 2020 1.670 1.690 1.660 1.690 15,004 +0.02(+1.20%)
Dec 15, 2020 1.640 1.680 1.590 1.670 233,787 +0.06(+3.73%)
Dec 14, 2020 1.550 1.640 1.550 1.610 89,213 +0.07(+4.55%)
Dec 11, 2020 1.510 1.580 1.510 1.540 50,976 -0.01(-0.65%)
Dec 10, 2020 1.580 1.580 1.520 1.550 54,542 -0.01(-0.64%)
Dec 09, 2020 1.630 1.630 1.520 1.560 94,559 -0.07(-4.29%)
Dec 08, 2020 1.650 1.650 1.560 1.630 67,247 -0.04(-2.40%)
Dec 07, 2020 1.850 1.850 1.610 1.670 128,590 -0.01(-0.60%)
Dec 04, 2020 1.710 1.710 1.660 1.680 60,100 -0.01(-0.59%)
Dec 03, 2020 1.710 1.720 1.690 1.690 60,570 +0.00(+0.00%)
Dec 02, 2020 1.730 1.730 1.650 1.690 29,900 +0.01(+0.60%)
Dec 01, 2020 1.690 1.750 1.650 1.680 157,837 +0.03(+1.82%)
Nov 30, 2020 1.680 1.700 1.600 1.650 123,265 -0.03(-1.79%)
Nov 27, 2020 1.680 1.710 1.530 1.680 155,176 +0.01(+0.60%)
Nov 26, 2020 1.800 1.820 1.650 1.670 84,549 -0.05(-2.91%)
Nov 25, 2020 1.700 1.800 1.700 1.720 76,111 +0.03(+1.78%)
Nov 24, 2020 1.770 1.770 1.650 1.690 154,722 -0.07(-3.98%)
Nov 23, 2020 1.800 1.850 1.750 1.760 99,481 -0.02(-1.12%)
Nov 20, 2020 1.920 1.920 1.750 1.780 256,436 -0.12(-6.32%)
Nov 19, 2020 1.930 1.980 1.820 1.900 233,206 -0.03(-1.55%)
Nov 18, 2020 2.340 2.340 1.900 1.930 474,751 -0.41(-17.52%)
Nov 17, 2020 2.300 2.370 2.240 2.340 38,880 +0.04(+1.74%)
Nov 16, 2020 2.160 2.360 2.160 2.300 50,611 +0.14(+6.48%)
Nov 13, 2020 2.190 2.220 2.160 2.160 44,389 -0.04(-1.82%)
Nov 12, 2020 2.180 2.230 2.170 2.200 18,873 +0.01(+0.46%)
Nov 11, 2020 2.340 2.340 2.130 2.190 101,005 -0.11(-4.78%)
Nov 10, 2020 2.300 2.410 2.300 2.300 123,648 -0.07(-2.95%)
Nov 09, 2020 2.330 2.380 2.150 2.370 86,407 -0.01(-0.42%)
Nov 06, 2020 2.390 2.390 2.350 2.380 124,692 +0.01(+0.42%)
Nov 05, 2020 2.380 2.390 2.340 2.370 88,404 +0.05(+2.16%)
Nov 04, 2020 2.370 2.380 2.310 2.320 28,255 -0.04(-1.69%)
Nov 03, 2020 2.370 2.370 2.320 2.360 24,496 +0.08(+3.51%)
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.