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 (%)
Oct 30, 2020 2.440 2.440 2.180 2.300 97,421 -0.08(-3.36%)
Oct 29, 2020 2.250 2.450 2.190 2.380 508,046 +0.12(+5.31%)
Oct 28, 2020 2.180 2.330 2.000 2.260 193,784 +0.08(+3.67%)
Oct 27, 2020 2.180 2.190 2.090 2.180 168,110 +0.03(+1.40%)
Oct 26, 2020 2.260 2.260 2.130 2.150 61,634 -0.11(-4.87%)
Oct 23, 2020 2.260 2.300 2.250 2.260 59,195 +0.01(+0.44%)
Oct 22, 2020 2.320 2.320 2.110 2.250 126,061 -0.08(-3.43%)
Oct 21, 2020 2.450 2.470 2.290 2.330 84,050 -0.15(-6.05%)
Oct 20, 2020 2.530 2.550 2.420 2.480 69,565 -0.02(-0.80%)
Oct 19, 2020 2.700 2.700 2.480 2.500 182,131 -0.21(-7.75%)
Oct 16, 2020 2.730 2.740 2.660 2.710 102,384 +0.00(+0.00%)
Oct 15, 2020 2.510 2.790 2.510 2.710 465,397 +0.19(+7.54%)
Oct 14, 2020 2.810 2.820 2.520 2.520 277,472 -0.23(-8.36%)
Oct 13, 2020 2.940 2.940 2.710 2.750 114,789 -0.18(-6.14%)
Oct 09, 2020 2.930 2.930 2.930 0 +0.00(+0.00%)
Oct 08, 2020 2.910 2.940 2.820 2.930 70,614 +0.02(+0.69%)
Oct 07, 2020 2.900 2.910 2.880 2.910 245,026 +0.01(+0.34%)
Oct 06, 2020 2.850 2.950 2.810 2.900 46,217 -0.03(-1.02%)
Oct 05, 2020 2.930 2.950 2.890 2.930 20,406 +0.00(+0.00%)
Oct 02, 2020 2.900 2.950 2.890 2.930 65,896 -0.02(-0.68%)
Oct 01, 2020 2.840 2.990 2.840 2.950 182,390 +0.07(+2.43%)
Sep 30, 2020 2.850 2.900 2.800 2.880 37,951 +0.04(+1.41%)
Sep 29, 2020 2.840 2.900 2.810 2.840 108,239 +0.01(+0.35%)
Sep 28, 2020 2.800 2.840 2.790 2.830 69,394 +0.03(+1.07%)
Sep 25, 2020 2.800 2.830 2.690 2.800 110,326 -0.01(-0.36%)
Sep 24, 2020 2.750 2.860 2.600 2.810 219,542 +0.08(+2.93%)
Sep 23, 2020 2.950 2.960 2.540 2.730 397,918 -0.22(-7.46%)
Sep 22, 2020 2.890 2.950 2.880 2.950 79,277 +0.07(+2.43%)
Sep 21, 2020 2.900 2.900 2.750 2.880 135,247 -0.07(-2.37%)
Sep 18, 2020 2.990 3.000 2.880 2.950 112,551 +0.07(+2.43%)
Sep 17, 2020 2.830 2.900 2.790 2.880 95,446 -0.02(-0.69%)
Sep 16, 2020 3.000 3.000 2.800 2.900 113,501 -0.04(-1.36%)
Sep 15, 2020 3.040 3.050 2.850 2.940 199,387 -0.06(-2.00%)
Sep 14, 2020 3.000 3.140 2.960 3.000 457,100 +0.05(+1.69%)
Sep 11, 2020 2.990 3.080 2.740 2.950 354,438 +0.03(+1.03%)
Sep 10, 2020 3.010 3.040 2.890 2.920 547,895 +0.09(+3.18%)
Sep 09, 2020 2.680 2.850 2.640 2.830 813,398 +0.45(+18.91%)
Sep 08, 2020 2.390 2.460 2.370 2.380 185,792 +0.06(+2.59%)
Sep 04, 2020 2.320 2.320 2.320 0 -0.07(-2.93%)
Sep 03, 2020 2.390 2.450 2.310 2.390 198,495 +0.04(+1.70%)
Sep 02, 2020 2.450 2.480 2.330 2.350 566,227 -0.10(-4.08%)
Sep 01, 2020 2.450 2.500 2.370 2.450 394,938 +0.12(+5.15%)
Aug 31, 2020 2.130 2.450 2.130 2.330 1,001,081 +0.50(+27.32%)
Aug 28, 2020 1.780 1.830 1.780 1.830 43,109 +0.07(+3.98%)
Aug 27, 2020 1.750 1.800 1.700 1.760 70,903 +0.01(+0.57%)
Aug 26, 2020 1.700 1.840 1.700 1.750 107,945 +0.06(+3.55%)
Aug 25, 2020 1.750 1.780 1.680 1.690 89,328 -0.03(-1.74%)
Aug 24, 2020 1.750 1.920 1.700 1.720 107,927 -0.03(-1.71%)
Aug 21, 2020 1.820 1.840 1.680 1.750 162,563 -0.10(-5.41%)
Aug 20, 2020 1.940 1.940 1.830 1.850 35,104 -0.02(-1.07%)
Aug 19, 2020 2.090 2.090 1.870 1.870 122,535 -0.20(-9.66%)
Aug 18, 2020 2.190 2.210 2.060 2.070 380,171 -0.03(-1.43%)
Aug 17, 2020 1.900 2.100 1.900 2.100 105,086 +0.20(+10.53%)
Aug 14, 2020 1.790 1.900 1.770 1.900 103,332 +0.10(+5.56%)
Aug 13, 2020 1.750 1.830 1.730 1.800 161,453 +0.09(+5.26%)
Aug 12, 2020 1.750 1.900 1.660 1.710 180,407 -0.03(-1.72%)
Aug 11, 2020 1.800 1.880 1.720 1.740 168,405 -0.15(-7.94%)
Aug 10, 2020 1.920 1.970 1.870 1.890 77,151 -0.08(-4.06%)
Aug 07, 2020 2.000 2.020 1.880 1.970 207,777 -0.02(-1.01%)
Aug 06, 2020 2.120 2.120 1.960 1.990 97,322 -0.11(-5.24%)
Aug 05, 2020 2.150 2.170 2.100 2.100 131,997 -0.01(-0.47%)
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.