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 )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 30, 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 31, 2022 1.310 1.330 1.300 1.300 87,800 -0.02(-1.52%)
Jan 28, 2022 1.300 1.320 1.300 1.320 25,800 +0.01(+0.76%)
Jan 27, 2022 1.380 1.380 1.300 1.310 44,600 -0.06(-4.38%)
Jan 26, 2022 1.380 1.380 1.360 1.370 27,808 -0.01(-0.72%)
Jan 25, 2022 1.400 1.420 1.350 1.380 79,900 -0.01(-0.72%)
Jan 24, 2022 1.410 1.450 1.300 1.390 92,615 +0.02(+1.46%)
Jan 21, 2022 1.370 1.430 1.370 1.370 18,725 -0.02(-1.44%)
Jan 20, 2022 1.390 1.430 1.360 1.390 31,867 +0.02(+1.46%)
Jan 19, 2022 1.330 1.410 1.325 1.370 92,698 +0.05(+3.79%)
Jan 18, 2022 1.340 1.370 1.320 1.320 20,505 +0.00(+0.00%)
Jan 17, 2022 1.360 1.360 1.320 1.320 11,692 -0.04(-2.94%)
Jan 14, 2022 1.350 1.370 1.350 1.360 50,648 -0.03(-2.16%)
Jan 13, 2022 1.370 1.390 1.370 1.390 45,500 +0.02(+1.46%)
Jan 12, 2022 1.330 1.390 1.280 1.370 41,050 +0.05(+3.79%)
Jan 11, 2022 1.270 1.340 1.260 1.320 72,711 +0.04(+3.13%)
Jan 10, 2022 1.280 1.280 1.260 1.280 89,600 +0.02(+1.59%)
Jan 07, 2022 1.280 1.280 1.250 1.260 6,530 -0.02(-1.56%)
Jan 06, 2022 1.280 1.280 1.250 1.280 56,538 -0.01(-0.78%)
Jan 05, 2022 1.340 1.390 1.290 1.290 52,843 -0.03(-2.27%)
Jan 04, 2022 1.280 1.370 1.270 1.320 23,687 +0.02(+1.54%)
Dec 31, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2021 1.300 1.330 1.290 1.300 33,602 +0.02(+1.56%)
Dec 29, 2021 1.330 1.330 1.270 1.280 32,823 -0.03(-2.29%)
Dec 23, 2021 1.310 1.310 1.310 0 -0.03(-2.24%)
Dec 22, 2021 1.390 1.390 1.310 1.340 185,568 -0.04(-2.90%)
Dec 21, 2021 1.380 1.430 1.340 1.380 83,975 +0.05(+3.76%)
Dec 20, 2021 1.350 1.350 1.200 1.330 88,471 -0.02(-1.48%)
Dec 17, 2021 1.420 1.420 1.330 1.350 43,672 +0.01(+0.75%)
Dec 16, 2021 1.360 1.410 1.340 1.340 38,983 -0.07(-4.96%)
Dec 15, 2021 1.270 1.410 1.270 1.410 57,105 +0.10(+7.63%)
Dec 14, 2021 1.320 1.320 1.270 1.310 34,571 +0.00(+0.00%)
Dec 13, 2021 1.350 1.350 1.310 1.310 43,000 +0.01(+0.77%)
Dec 10, 2021 1.260 1.350 1.260 1.300 60,871 +0.06(+4.84%)
Dec 09, 2021 1.290 1.300 1.230 1.240 44,687 -0.02(-1.59%)
Dec 08, 2021 1.240 1.330 1.240 1.260 33,639 -0.02(-1.56%)
Dec 07, 2021 1.220 1.290 1.200 1.280 98,463 +0.06(+4.92%)
Dec 06, 2021 1.190 1.220 1.150 1.220 45,588 +0.07(+6.09%)
Dec 03, 2021 1.240 1.240 1.140 1.150 142,873 -0.09(-7.26%)
Dec 02, 2021 1.500 1.500 1.110 1.240 534,736 -0.27(-17.88%)
Dec 01, 2021 1.540 1.600 1.490 1.510 41,300 -0.03(-1.95%)
Nov 30, 2021 1.520 1.540 1.500 1.540 47,300 +0.03(+1.99%)
Nov 29, 2021 1.520 1.530 1.500 1.510 59,581 -0.05(-3.21%)
Nov 26, 2021 1.550 1.600 1.410 1.560 170,339 +0.01(+0.65%)
Nov 25, 2021 1.550 1.560 1.550 1.550 5,600 -0.02(-1.27%)
Nov 24, 2021 1.550 1.580 1.550 1.570 9,959 +0.04(+2.61%)
Nov 23, 2021 1.540 1.550 1.520 1.530 74,069 -0.04(-2.55%)
Nov 22, 2021 1.570 1.590 1.560 1.570 40,514 -0.01(-0.63%)
Nov 19, 2021 1.600 1.600 1.560 1.580 83,903 -0.02(-1.25%)
Nov 18, 2021 1.610 1.600 1.600 1.600 27,698 -0.02(-1.23%)
Nov 17, 2021 1.590 1.620 1.570 1.620 55,240 +0.03(+1.89%)
Nov 16, 2021 1.620 1.630 1.590 1.590 52,811 -0.03(-1.85%)
Nov 15, 2021 1.640 1.640 1.610 1.620 67,770 +0.01(+0.62%)
Nov 12, 2021 1.640 1.640 1.590 1.610 92,281 -0.01(-0.62%)
Nov 11, 2021 1.680 1.680 1.600 1.620 244,912 -0.03(-1.82%)
Nov 10, 2021 1.650 1.650 281,113 +0.01(+0.61%)
Nov 09, 2021 1.630 1.650 1.600 1.640 64,798 +0.03(+1.86%)
Nov 08, 2021 1.640 1.640 1.570 1.610 222,636 -0.01(-0.62%)
Nov 05, 2021 1.610 1.640 1.590 1.620 135,454 +0.02(+1.25%)
Nov 04, 2021 1.600 1.650 1.580 1.600 403,980 +0.01(+0.63%)
Nov 03, 2021 1.620 1.620 1.560 1.590 84,912 -0.04(-2.45%)
Nov 02, 2021 1.640 1.640 1.600 1.630 44,800 -0.01(-0.61%)
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.