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 (%)
Nov 30, 2022 0.8000 0.8050 0.7400 0.8050 318,746 +0.02(+1.90%)
Nov 29, 2022 0.9600 0.9600 0.7700 0.7900 896,013 +0.10(+14.49%)
Nov 28, 2022 0.7100 0.7100 0.6900 0.6900 23,900 -0.03(-4.17%)
Nov 25, 2022 0.7000 0.7600 0.7000 0.7200 54,100 +0.02(+2.86%)
Nov 24, 2022 0.6800 0.7000 0.6800 0.7000 16,500 +0.03(+4.48%)
Nov 23, 2022 0.6600 0.6700 0.6600 0.6700 10,500 -0.01(-1.47%)
Nov 22, 2022 0.6600 0.6800 0.6600 0.6800 31,200 +0.01(+1.49%)
Nov 21, 2022 0.6700 0.6700 0.6700 0.6700 9,552 -0.03(-4.29%)
Nov 18, 2022 0.7000 0.7200 0.7000 0.7000 22,500 +0.02(+2.94%)
Nov 17, 2022 0.6800 0.6800 0.6800 0.6800 4,500 -0.02(-2.86%)
Nov 16, 2022 0.7000 0.7000 0.6800 0.7000 6,500 +0.01(+1.45%)
Nov 15, 2022 0.6900 0.6900 0.6800 0.6900 14,100 -0.02(-2.82%)
Nov 14, 2022 0.6900 0.7100 0.6900 0.7100 14,605 +0.01(+1.43%)
Nov 11, 2022 0.6700 0.7200 0.6700 0.7000 74,480 +0.03(+4.48%)
Nov 10, 2022 0.6800 0.7000 0.6600 0.6700 129,212 +0.01(+1.52%)
Nov 09, 2022 0.6700 0.6700 0.6600 0.6600 8,950 -0.01(-1.49%)
Nov 08, 2022 0.6300 0.6700 0.6200 0.6700 86,918 +0.06(+9.84%)
Nov 07, 2022 0.6200 0.6500 0.6100 0.6100 60,000 +0.01(+1.67%)
Nov 04, 2022 0.6200 0.6200 0.6000 0.6000 43,500 +0.00(+0.00%)
Nov 03, 2022 0.6100 0.6100 0.6000 0.6000 33,500 +0.00(+0.00%)
Nov 02, 2022 0.6800 0.6800 0.5900 0.6000 107,034 -0.04(-6.25%)
Nov 01, 2022 0.6500 0.6500 0.6400 0.6400 31,750 +0.00(+0.00%)
Oct 31, 2022 0.6400 0.6500 0.6400 0.6400 36,000 -0.02(-3.03%)
Oct 28, 2022 0.6600 0.6600 0.6500 0.6600 39,808 +0.02(+3.13%)
Oct 27, 2022 0.6500 0.6700 0.6400 0.6400 41,350 -0.02(-3.03%)
Oct 26, 2022 0.6500 0.6700 0.6500 0.6600 21,100 +0.02(+3.13%)
Oct 25, 2022 0.6700 0.6700 0.6400 0.6400 14,600 -0.03(-4.48%)
Oct 24, 2022 0.6700 0.6700 0.6700 0.6700 4,400 +0.00(+0.00%)
Oct 21, 2022 0.6700 0.6700 0.6400 0.6700 17,200 +0.00(+0.00%)
Oct 20, 2022 0.6800 0.6800 0.6700 0.6700 1,500 +0.00(+0.00%)
Oct 19, 2022 0.6900 0.7000 0.6700 0.6700 63,996 -0.04(-5.63%)
Oct 18, 2022 0.6500 0.7100 0.6400 0.7100 89,950 +0.06(+9.23%)
Oct 17, 2022 0.6800 0.6800 0.6500 0.6500 7,275 +0.01(+1.56%)
Oct 14, 2022 0.6600 0.6700 0.6400 0.6400 47,500 -0.01(-1.54%)
Oct 13, 2022 0.6600 0.6800 0.6500 0.6500 33,092 -0.02(-2.99%)
Oct 12, 2022 0.6600 0.6700 0.6600 0.6700 24,722 +0.01(+1.52%)
Oct 11, 2022 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Oct 07, 2022 0.6600 0 -0.02(-2.94%)
Oct 06, 2022 0.7000 0.7000 0.6800 0.6800 7,400 -0.02(-2.86%)
Oct 05, 2022 0.7100 0.7100 0.6900 0.7000 57,971 -0.03(-4.11%)
Oct 04, 2022 0.7300 0.7300 0.6900 0.7300 116,000 +0.04(+5.80%)
Oct 03, 2022 0.6900 0.7100 0.6900 0.6900 50,549 +0.02(+2.99%)
Sep 30, 2022 0.6500 0.6700 0.6500 0.6700 63,800 +0.02(+3.08%)
Sep 29, 2022 0.7000 0.7000 0.6500 0.6500 29,700 -0.02(-2.99%)
Sep 28, 2022 0.7000 0.7300 0.6600 0.6700 69,975 +0.02(+3.08%)
Sep 27, 2022 0.6600 0.6600 0.6500 0.6500 24,150 +0.01(+1.56%)
Sep 26, 2022 0.6500 0.6600 0.6300 0.6400 23,560 -0.02(-3.03%)
Sep 23, 2022 0.7100 0.7100 0.6500 0.6600 44,028 -0.09(-12.00%)
Sep 22, 2022 0.7600 0.8000 0.7400 0.7500 42,900 -0.05(-6.25%)
Sep 21, 2022 0.8000 0.8000 0.7600 0.8000 54,512 +0.00(+0.00%)
Sep 20, 2022 0.8200 0.8600 0.8000 0.8000 37,056 -0.06(-6.98%)
Sep 19, 2022 0.8200 0.8600 0.8000 0.8600 31,000 +0.04(+4.88%)
Sep 16, 2022 0.8400 0.8400 0.7900 0.8200 53,292 -0.01(-1.20%)
Sep 15, 2022 0.8600 0.8700 0.8300 0.8300 17,400 -0.01(-1.19%)
Sep 14, 2022 0.8900 0.8900 0.8400 0.8400 25,100 -0.05(-5.62%)
Sep 13, 2022 0.8900 0.9100 0.8800 0.8900 40,990 -0.01(-1.11%)
Sep 12, 2022 0.9500 0.9600 0.8900 0.9000 160,437 +0.01(+1.12%)
Sep 09, 2022 0.8900 0.9000 0.8900 0.8900 22,009 +0.03(+3.49%)
Sep 08, 2022 0.8600 0.8600 0.8600 0.8600 2,949 -0.01(-1.15%)
Sep 07, 2022 0.8900 0.9000 0.8700 0.8700 8,448 +0.00(+0.00%)
Sep 06, 2022 0.8700 0.8700 0.8700 0.8700 9,000 -0.03(-3.33%)
Sep 02, 2022 0.9000 0 +0.02(+2.27%)
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.