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 29, 2021 1.590 1.600 1.530 1.580 99,600 -0.02(-1.25%)
Oct 28, 2021 1.610 1.610 1.590 1.600 72,840 +0.00(+0.00%)
Oct 27, 2021 1.600 1.630 1.600 1.600 173,985 -0.01(-0.62%)
Oct 26, 2021 1.630 1.610 112,697 -0.02(-1.23%)
Oct 25, 2021 1.600 1.640 1.600 1.630 205,500 +0.02(+1.24%)
Oct 22, 2021 1.650 1.660 1.580 1.610 789,246 -0.03(-1.83%)
Oct 21, 2021 1.660 1.680 1.640 1.640 240,000 -0.02(-1.20%)
Oct 20, 2021 1.680 1.680 1.640 1.660 165,915 +0.03(+1.84%)
Oct 19, 2021 1.650 1.660 1.600 1.630 255,734 -0.01(-0.61%)
Oct 18, 2021 1.650 1.650 1.600 1.640 904,150 -0.05(-2.96%)
Oct 15, 2021 1.760 1.760 1.670 1.690 377,025 -0.09(-5.06%)
Oct 14, 2021 1.820 1.820 1.770 1.780 493,634 -0.02(-1.11%)
Oct 13, 2021 1.850 1.890 1.770 1.800 2,422,901 +0.11(+6.51%)
Oct 12, 2021 1.750 1.750 1.660 1.690 280,947 +0.03(+1.81%)
Oct 08, 2021 1.660 1.660 1.660 0 -0.01(-0.60%)
Oct 07, 2021 1.790 1.800 1.650 1.670 715,884 -0.08(-4.57%)
Oct 06, 2021 1.550 2.080 1.550 1.750 2,350,552 +0.74(+73.27%)
Oct 05, 2021 1.010 1.040 1.000 1.010 46,250 -0.01(-0.98%)
Oct 04, 2021 1.070 1.070 1.000 1.020 71,650 -0.05(-4.67%)
Oct 01, 2021 1.100 1.100 1.040 1.070 27,900 +0.01(+0.94%)
Sep 30, 2021 1.050 1.100 1.050 1.060 13,100 +0.02(+1.92%)
Sep 29, 2021 1.090 1.100 0.9800 1.040 134,175 -0.06(-5.45%)
Sep 28, 2021 1.120 1.120 1.090 1.100 72,350 -0.06(-5.17%)
Sep 27, 2021 1.200 1.230 1.150 1.160 36,144 -0.03(-2.52%)
Sep 24, 2021 1.200 1.200 1.160 1.190 13,000 +0.01(+0.85%)
Sep 23, 2021 1.200 1.220 1.150 1.180 38,532 -0.04(-3.28%)
Sep 22, 2021 1.220 1.240 1.210 1.220 37,300 +0.01(+0.83%)
Sep 21, 2021 1.210 1.220 1.210 1.210 30,319 +0.02(+1.68%)
Sep 20, 2021 1.240 1.240 1.160 1.190 12,200 -0.05(-4.03%)
Sep 17, 2021 1.220 1.240 1.210 1.240 25,048 +0.00(+0.00%)
Sep 16, 2021 1.340 1.340 1.230 1.240 41,258 -0.10(-7.46%)
Sep 15, 2021 1.290 1.340 1.290 1.340 24,219 +0.12(+9.84%)
Sep 14, 2021 1.300 1.340 1.220 1.220 72,567 -0.08(-6.15%)
Sep 13, 2021 1.290 1.310 1.280 1.300 9,175 +0.01(+0.78%)
Sep 10, 2021 1.310 1.310 1.290 1.290 7,841 -0.07(-5.15%)
Sep 09, 2021 1.320 1.390 1.320 1.360 11,475 +0.04(+3.03%)
Sep 08, 2021 1.340 1.340 1.320 1.320 7,200 +0.00(+0.00%)
Sep 07, 2021 1.390 1.390 1.310 1.320 23,538 -0.01(-0.75%)
Sep 03, 2021 1.330 1.330 1.330 0 -0.04(-2.92%)
Sep 02, 2021 1.360 1.380 1.300 1.370 31,950 +0.01(+0.74%)
Sep 01, 2021 1.380 1.380 1.360 1.360 2,865 -0.02(-1.45%)
Aug 31, 2021 1.380 1.380 1.380 1.380 5,000 -0.01(-0.72%)
Aug 30, 2021 1.360 1.390 1.340 1.390 30,900 +0.01(+0.72%)
Aug 27, 2021 1.360 1.390 1.330 1.380 161,705 +0.04(+2.99%)
Aug 26, 2021 1.360 1.360 1.340 1.340 22,540 -0.04(-2.90%)
Aug 25, 2021 1.400 1.400 1.350 1.380 51,175 -0.03(-2.13%)
Aug 24, 2021 1.400 1.410 1.400 1.410 9,875 +0.00(+0.36%)
Aug 23, 2021 1.410 1.410 1.400 1.405 15,300 -0.00(-0.35%)
Aug 20, 2021 1.395 1.420 1.390 1.410 11,400 +0.01(+0.71%)
Aug 19, 2021 1.490 1.490 1.360 1.400 29,130 -0.10(-6.67%)
Aug 18, 2021 1.500 1.500 1.470 1.500 267,950 +0.02(+1.35%)
Aug 17, 2021 1.550 1.550 1.460 1.480 272,700 -0.06(-3.90%)
Aug 16, 2021 1.550 1.550 1.540 1.540 35,000 +0.01(+0.65%)
Aug 13, 2021 1.520 1.530 1.520 1.530 18,700 +0.00(+0.00%)
Aug 12, 2021 1.560 1.570 1.475 1.530 58,524 -0.03(-1.92%)
Aug 11, 2021 1.640 1.640 1.550 1.560 19,918 +0.02(+1.30%)
Aug 10, 2021 1.540 1.560 1.520 1.540 28,140 +0.00(+0.00%)
Aug 09, 2021 1.520 1.550 1.520 1.540 117,102 +0.01(+0.65%)
Aug 06, 2021 1.550 1.590 1.530 1.530 28,650 -0.05(-3.16%)
Aug 05, 2021 1.590 1.610 1.550 1.580 17,800 -0.02(-1.56%)
Aug 04, 2021 1.640 1.660 1.600 1.605 36,800 -0.03(-2.13%)
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.