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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 31, 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 (%)
May 30, 2024 0.5800 0.6100 0.5800 0.6100 62,270 +0.02(+3.39%)
May 29, 2024 0.5800 0.6000 0.5800 0.5900 112,218 +0.03(+5.36%)
May 28, 2024 0.5100 0.6000 0.5100 0.5600 1,151,489 +0.06(+12.00%)
May 27, 2024 0.5100 0.5100 0.5000 0.5000 19,188 +0.00(+0.00%)
May 24, 2024 0.5300 0.5300 0.5000 0.5000 171,300 -0.03(-5.66%)
May 23, 2024 0.5300 0.5300 0.5200 0.5300 373,000 +0.00(+0.00%)
May 22, 2024 0.5200 0.5400 0.5200 0.5300 163,200 +0.00(+0.00%)
May 21, 2024 0.5100 0.5500 0.5100 0.5300 858,164 +0.01(+1.92%)
May 17, 2024 0.5200 0 +0.03(+5.05%)
May 16, 2024 0.4700 0.5100 0.4700 0.4950 228,765 +0.02(+3.13%)
May 15, 2024 0.4650 0.4850 0.4650 0.4800 326,507 +0.01(+1.05%)
May 14, 2024 0.4400 0.4750 0.4400 0.4750 2,989,019 +0.02(+4.40%)
May 13, 2024 0.4630 0.4700 0.4400 0.4550 252,803 -0.01(-1.09%)
May 10, 2024 0.4600 0.4650 0.4550 0.4600 389,716 +0.00(+0.00%)
May 09, 2024 0.4600 0.4700 0.4550 0.4600 762,732 +0.01(+1.10%)
May 08, 2024 0.4650 0.4650 0.4550 0.4550 483,310 -0.01(-2.15%)
May 07, 2024 0.4600 0.4700 0.4600 0.4650 1,280,000 +0.00(+0.00%)
May 06, 2024 0.4650 0.4800 0.4650 0.4650 671,800 +0.01(+1.09%)
May 03, 2024 0.4600 0.4700 0.4550 0.4600 867,207 -0.01(-2.13%)
May 02, 2024 0.4550 0.4850 0.4250 0.4700 7,069,729 +0.15(+49.21%)
May 01, 2024 0.3250 0.3300 0.3000 0.3150 67,500 -0.01(-3.08%)
Apr 30, 2024 0.3050 0.3300 0.3050 0.3250 21,169 +0.02(+4.84%)
Apr 29, 2024 0.3150 0.3350 0.3050 0.3100 39,200 +0.02(+6.90%)
Apr 26, 2024 0.3050 0.3050 0.2900 0.2900 76,730 -0.01(-3.33%)
Apr 25, 2024 0.2950 0.3000 0.2900 0.3000 8,150 -0.02(-4.76%)
Apr 24, 2024 0.3050 0.3150 0.3050 0.3150 21,240 +0.02(+6.78%)
Apr 22, 2024 0.2950 0 -0.01(-3.28%)
Apr 19, 2024 0.3100 0.3100 0.3000 0.3050 35,500 -0.01(-1.61%)
Apr 18, 2024 0.3300 0.3300 0.3100 0.3100 19,000 -0.02(-6.06%)
Apr 17, 2024 0.3500 0.3500 0.3300 0.3300 31,660 -0.02(-5.71%)
Apr 16, 2024 0.3300 0.3500 0.3300 0.3500 229,599 +0.01(+2.94%)
Apr 15, 2024 0.3300 0.3500 0.3150 0.3400 120,450 +0.01(+3.03%)
Apr 12, 2024 0.3300 0.3350 0.3300 0.3300 45,000 +0.00(+0.00%)
Apr 11, 2024 0.3300 0.3300 0.3300 0.3300 88,499 +0.01(+3.13%)
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Apr 09, 2024 0.3200 0.3550 0.3200 0.3400 32,570 +0.00(+0.00%)
Apr 08, 2024 0.3450 0.3600 0.3400 0.3400 46,383 -0.01(-2.86%)
Apr 05, 2024 0.3400 0.3530 0.3300 0.3500 147,664 +0.01(+1.45%)
Apr 04, 2024 0.3400 0.3500 0.3300 0.3450 49,550 -0.01(-1.43%)
Apr 03, 2024 0.3500 0.3500 0.3500 0.3500 63,084 -0.01(-1.41%)
Apr 02, 2024 0.3650 0.3650 0.3500 0.3550 72,500 +0.01(+4.41%)
Apr 01, 2024 0.3200 0.3600 0.3100 0.3400 189,252 +0.04(+13.33%)
Mar 28, 2024 0.3000 0 +0.02(+9.09%)
Mar 27, 2024 0.2700 0.2750 0.2550 0.2750 82,500 +0.02(+5.77%)
Mar 26, 2024 0.2750 0.2750 0.2550 0.2600 194,000 -0.02(-5.45%)
Mar 25, 2024 0.2650 0.2750 0.2650 0.2750 9,550 +0.01(+1.85%)
Mar 22, 2024 0.2700 0.2700 0.2700 0.2700 18,500 +0.00(+0.00%)
Mar 21, 2024 0.2800 0.2800 0.2700 0.2700 44,900 +0.00(+0.00%)
Mar 19, 2024 0.2700 0 -0.01(-3.57%)
Mar 18, 2024 0.2800 0.2850 0.2800 0.2800 120,750 -0.01(-3.45%)
Mar 15, 2024 0.2900 0.2900 0.2900 0.2900 12,000 -0.01(-3.33%)
Mar 14, 2024 0.2800 0.3000 0.2800 0.3000 48,025 +0.02(+7.14%)
Mar 13, 2024 0.2800 0.2800 0.2600 0.2800 31,220 +0.00(+0.00%)
Mar 12, 2024 0.2900 0.2900 0.2800 0.2800 15,638 -0.01(-5.08%)
Mar 11, 2024 0.3050 0.3050 0.2950 0.2950 4,645 +0.00(+0.00%)
Mar 08, 2024 0.2900 0.3000 0.2900 0.2950 48,910 +0.01(+5.36%)
Mar 07, 2024 0.2900 0.2900 0.2800 0.2800 5,189 -0.01(-3.45%)
Mar 06, 2024 0.2550 0.2950 0.2550 0.2900 106,966 +0.03(+11.54%)
Mar 05, 2024 0.2600 0.2700 0.2600 0.2600 113,500 +0.02(+6.12%)
Mar 04, 2024 0.2300 0.3000 0.2300 0.2450 166,767 +0.00(+0.00%)
Mar 01, 2024 0.2450 0.2450 0.2200 0.2450 89,736 +0.01(+6.52%)
Feb 29, 2024 0.2400 0.2400 0.2300 0.2300 32,851 +0.01(+2.22%)
Feb 28, 2024 0.2200 0.2400 0.2050 0.2250 112,300 +0.01(+2.27%)
Feb 27, 2024 0.2350 0.2350 0.2150 0.2200 13,000 -0.01(-2.22%)
Feb 26, 2024 0.2200 0.2250 0.2200 0.2250 2,500 +0.00(+0.00%)
Feb 23, 2024 0.2250 0.2300 0.2250 0.2250 89,936 +0.00(+0.00%)
Feb 22, 2024 0.2400 0.2400 0.2150 0.2250 77,186 -0.01(-6.25%)
Feb 21, 2024 0.2350 0.2400 0.2350 0.2400 94,786 +0.01(+2.13%)
Feb 20, 2024 0.2400 0.2400 0.2300 0.2350 85,220 -0.03(-11.32%)
Feb 16, 2024 0.2650 0 +0.02(+6.00%)
Feb 15, 2024 0.2400 0.2550 0.2400 0.2500 44,559 +0.01(+4.17%)
Feb 13, 2024 0.2400 254 -0.01(-4.00%)
Feb 12, 2024 0.2400 0.2500 0.2300 0.2500 62,000 -0.01(-3.85%)
Feb 09, 2024 0.2350 0.2600 0.2350 0.2600 30,750 +0.00(+0.00%)
Feb 08, 2024 0.2750 0.2750 0.2600 0.2600 72,500 -0.01(-3.70%)
Feb 07, 2024 0.2800 0.2800 0.2700 0.2700 26,802 -0.01(-1.82%)
Feb 06, 2024 0.2750 0.2750 0.2750 0.2750 21,000 +0.00(+0.00%)
Feb 05, 2024 0.2800 0.2800 0.2750 0.2750 77,810 -0.01(-5.17%)
Feb 02, 2024 0.3050 0.3050 0.2900 0.2900 20,530 +0.00(+0.00%)
Feb 01, 2024 0.2850 0.2900 0.2800 0.2900 65,960 +0.01(+1.75%)
Jan 31, 2024 0.2850 0.2850 0.2750 0.2850 10,533 +0.00(+0.00%)
Jan 30, 2024 0.2750 0.2850 0.2750 0.2850 49,320 +0.00(+1.79%)
Jan 29, 2024 0.2850 0.2900 0.2800 0.2800 23,200 -0.00(-1.75%)
Jan 26, 2024 0.2750 0.2850 0.2750 0.2850 6,221 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2850 0.2750 0.2850 14,574 +0.00(+0.00%)
Jan 24, 2024 0.2900 0.2900 0.2800 0.2850 40,475 -0.02(-5.00%)
Jan 23, 2024 0.2950 0.3000 0.2950 0.3000 10,900 +0.00(+0.00%)
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 16,400 -0.02(-4.76%)
Jan 19, 2024 0.3150 0.3150 0.3150 0.3150 5,300 +0.02(+5.00%)
Jan 18, 2024 0.3000 0.3250 0.3000 0.3000 31,700 -0.02(-4.76%)
Jan 17, 2024 0.3100 0.3150 0.3100 0.3150 18,500 +0.01(+1.61%)
Jan 16, 2024 0.3000 0.3100 0.3000 0.3100 4,703 -0.01(-1.59%)
Jan 15, 2024 0.3150 0.3150 0.3050 0.3150 8,125 +0.01(+1.61%)
Jan 12, 2024 0.3200 0.3200 0.2800 0.3100 361,010 -0.01(-3.13%)
Jan 11, 2024 0.3200 0.3250 0.3100 0.3200 31,400 +0.00(+0.00%)
Jan 10, 2024 0.3300 0.3300 0.3200 0.3200 4,100 -0.01(-3.03%)
Jan 08, 2024 0.3300 0 -0.01(-1.49%)
Jan 04, 2024 0.3350 0 +0.01(+3.08%)
Jan 03, 2024 0.3300 0.3300 0.3250 0.3250 35,750 -0.02(-7.14%)
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.