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: HCU )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 11, 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 31, 2024 0.8000 0.8100 0.7700 0.7700 23,176 -0.08(-9.41%)
May 30, 2024 0.8400 0.8500 0.8400 0.8500 23,000 +0.00(+0.00%)
May 29, 2024 0.8500 0.8500 0.8500 0.8500 10,000 +0.06(+7.59%)
May 28, 2024 0.8000 0.8500 0.7900 0.7900 52,600 +0.02(+2.60%)
May 27, 2024 0.9400 0.9400 0.7700 0.7700 4,600 -0.01(-1.28%)
May 24, 2024 0.7800 0.7800 0.7800 0.7800 1,020 +0.00(+0.00%)
May 23, 2024 0.7800 0.7800 0.7800 0.7800 1,700 -0.02(-2.50%)
May 21, 2024 0.8000 0 +0.04(+5.26%)
May 17, 2024 0.7600 0 +0.00(+0.00%)
May 16, 2024 0.7300 0.7700 0.7300 0.7600 102,500 +0.03(+4.11%)
May 15, 2024 0.7400 0.7400 0.7300 0.7300 18,508 +0.00(+0.00%)
May 14, 2024 0.7200 0.7300 0.7000 0.7300 65,104 -0.03(-3.95%)
May 13, 2024 0.7400 0.7600 0.7400 0.7600 10,600 +0.01(+1.33%)
May 09, 2024 0.7500 200 +0.02(+2.74%)
May 08, 2024 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
May 07, 2024 0.7300 0.7300 0.7000 0.7200 30,500 -0.04(-5.26%)
May 06, 2024 0.7600 0.7600 0.7600 0.7600 1,001 +0.05(+7.04%)
May 03, 2024 0.7200 0.7200 0.7000 0.7100 69,000 +0.01(+1.43%)
May 02, 2024 0.7100 0.7200 0.7000 0.7000 113,394 -0.02(-2.78%)
May 01, 2024 0.7700 0.7700 0.7200 0.7200 5,650 +0.01(+1.41%)
Apr 29, 2024 0.7100 200 -0.02(-2.74%)
Apr 26, 2024 0.7400 0.7600 0.7300 0.7300 37,800 -0.01(-1.35%)
Apr 25, 2024 0.7800 0.7800 0.7400 0.7400 9,526 +0.02(+2.78%)
Apr 24, 2024 0.7200 0.7500 0.7200 0.7200 51,500 -0.02(-2.70%)
Apr 22, 2024 0.7400 0 -0.04(-5.13%)
Apr 19, 2024 0.8000 0.8000 0.7800 0.7800 14,750 -0.02(-2.50%)
Apr 18, 2024 0.7800 0.8000 0.7800 0.8000 8,700 +0.04(+5.26%)
Apr 17, 2024 0.7600 0.7600 0.7600 0.7600 12,103 +0.01(+1.33%)
Apr 16, 2024 0.8400 0.8400 0.7500 0.7500 19,614 -0.09(-10.71%)
Apr 15, 2024 0.7700 0.8400 0.7700 0.8400 39,112 +0.06(+7.69%)
Apr 12, 2024 0.7800 0.8100 0.7800 0.7800 35,000 +0.03(+4.00%)
Apr 11, 2024 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.17%)
Apr 10, 2024 0.7700 0.7700 0.7200 0.7200 57,022 -0.06(-7.69%)
Apr 09, 2024 0.7800 0.7800 0.7800 0.7800 4,500 +0.01(+1.30%)
Apr 08, 2024 0.7700 0.7900 0.7500 0.7700 41,422 +0.01(+1.32%)
Apr 05, 2024 0.7400 0.7800 0.7400 0.7600 51,900 +0.05(+7.04%)
Apr 04, 2024 0.7200 0.7200 0.7100 0.7100 15,003 -0.03(-4.05%)
Apr 03, 2024 0.7300 0.7400 0.7200 0.7400 19,000 +0.04(+5.71%)
Apr 02, 2024 0.7000 0.7000 0.7000 0.7000 6,000 -0.02(-2.78%)
Apr 01, 2024 0.7200 0.7200 0.7200 0.7200 511 +0.02(+2.86%)
Mar 28, 2024 0.7000 0 -0.02(-2.78%)
Mar 27, 2024 0.7000 0.7200 0.7000 0.7200 171,000 +0.02(+2.86%)
Mar 26, 2024 0.7000 0.7000 0.7000 0.7000 33,500 +0.00(+0.00%)
Mar 22, 2024 0.7000 0 +0.01(+1.45%)
Mar 21, 2024 0.6700 0.7000 0.6600 0.6900 190,000 +0.04(+6.15%)
Mar 20, 2024 0.6700 0.6800 0.6500 0.6500 8,502 -0.02(-2.99%)
Mar 19, 2024 0.6700 0.6700 0.6700 0.6700 13,079 +0.00(+0.00%)
Mar 18, 2024 0.6700 0.6700 0.6700 0.6700 4,500 +0.01(+1.52%)
Mar 15, 2024 0.6600 0.6600 0.6300 0.6600 66,500 +0.02(+3.13%)
Mar 14, 2024 0.6900 0.6900 0.6400 0.6400 69,759 -0.05(-7.25%)
Mar 13, 2024 0.6900 0.6900 0.6900 0.6900 1,500 +0.04(+6.15%)
Mar 12, 2024 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Mar 11, 2024 0.6500 0.6500 0.6200 0.6500 60,500 +0.00(+0.00%)
Mar 08, 2024 0.6500 0.6500 0.6500 0.6500 8,000 +0.01(+1.56%)
Mar 07, 2024 0.6200 0.6400 0.6200 0.6400 155,000 +0.02(+3.23%)
Mar 06, 2024 0.5900 0.6200 0.5900 0.6200 73,200 +0.04(+6.90%)
Mar 05, 2024 0.6000 0.6000 0.5800 0.5800 223,705 -0.02(-3.33%)
Mar 04, 2024 0.6000 0.6100 0.5900 0.6000 461,000 +0.00(+0.00%)
Mar 01, 2024 0.6000 0.6300 0.5900 0.6000 362,000 +0.00(+0.00%)
Feb 29, 2024 0.6000 0.6000 0.6000 0.6000 81,000 +0.00(+0.00%)
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 65,000 +0.00(+0.00%)
Feb 27, 2024 0.6200 0.6200 0.5800 0.6000 116,500 -0.05(-7.69%)
Feb 26, 2024 0.6400 0.6500 0.6200 0.6500 37,000 +0.00(+0.00%)
Feb 23, 2024 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Feb 22, 2024 0.6500 0.6500 0.6400 0.6500 39,000 +0.00(+0.00%)
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 55,000 +0.00(+0.00%)
Feb 20, 2024 0.6500 0.6500 0.6500 0.6500 259,000 -0.08(-10.96%)
Feb 16, 2024 0.7300 0 +0.04(+5.80%)
Feb 14, 2024 0.6900 0 +0.04(+6.15%)
Feb 13, 2024 0.6800 0.6900 0.6500 0.6500 23,505 -0.02(-2.99%)
Feb 12, 2024 0.6800 0.6800 0.6600 0.6700 12,500 -0.03(-4.29%)
Feb 09, 2024 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Feb 08, 2024 0.7200 0.7200 0.7000 0.7000 29,700 -0.01(-1.41%)
Feb 07, 2024 0.7000 0.7400 0.7000 0.7100 23,500 +0.02(+2.90%)
Feb 06, 2024 0.6800 0.6900 0.6800 0.6900 19,000 +0.03(+4.55%)
Feb 05, 2024 0.6600 0.6700 0.6600 0.6600 40,000 +0.02(+3.13%)
Feb 02, 2024 0.6400 0.6400 0.6400 0.6400 5,500 +0.00(+0.00%)
Feb 01, 2024 0.6300 0.6400 0.6300 0.6400 1,500 -0.01(-1.54%)
Jan 31, 2024 0.6100 0.6500 0.6100 0.6500 12,500 +0.02(+3.17%)
Jan 30, 2024 0.6200 0.6300 0.6200 0.6300 16,500 -0.01(-1.56%)
Jan 29, 2024 0.6400 0.6400 0.6400 0.6400 1,515 -0.01(-1.54%)
Jan 26, 2024 0.6500 0.6500 0.6500 0.6500 500 +0.03(+4.84%)
Jan 25, 2024 0.6100 0.6300 0.6000 0.6200 20,000 +0.01(+1.64%)
Jan 24, 2024 0.6000 0.6500 0.6000 0.6100 60,800 +0.01(+1.67%)
Jan 23, 2024 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Jan 22, 2024 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jan 19, 2024 0.6300 0.6300 0.6000 0.6000 53,102 -0.03(-4.76%)
Jan 18, 2024 0.6600 0.6700 0.6300 0.6300 11,800 +0.00(+0.00%)
Jan 17, 2024 0.6300 0.6300 0.6300 0.6300 4,000 +0.01(+1.61%)
Jan 16, 2024 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jan 15, 2024 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jan 12, 2024 0.6300 0.6300 0.6200 0.6200 8,500 -0.02(-3.13%)
Jan 11, 2024 0.6600 0.6600 0.6300 0.6400 43,500 -0.02(-3.03%)
Jan 10, 2024 0.6700 0.6700 0.6600 0.6600 2,000 -0.01(-1.49%)
Jan 09, 2024 0.6700 0.7000 0.6600 0.6700 26,000 -0.02(-2.90%)
Jan 08, 2024 0.6700 0.7000 0.6700 0.6900 6,500 +0.03(+4.55%)
Jan 05, 2024 0.6300 0.7000 0.6300 0.6600 51,500 +0.03(+4.76%)
Jan 04, 2024 0.6600 0.6600 0.6300 0.6300 1,500 +0.00(+0.00%)
Jan 03, 2024 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Jan 02, 2024 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.00%)
Dec 29, 2023 0.6300 0 +0.02(+3.28%)
Dec 28, 2023 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Dec 27, 2023 0.6100 0.6100 0.6100 0.6100 500 -0.02(-3.17%)
Dec 22, 2023 0.6300 0 +0.01(+1.61%)
Dec 21, 2023 0.6200 0.6200 0.6200 0.6200 13,500 +0.00(+0.00%)
Dec 20, 2023 0.6200 0.6800 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 19, 2023 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Dec 18, 2023 0.6300 0.6700 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 15, 2023 0.6200 0.6500 0.6200 0.6200 17,000 -0.01(-1.59%)
Dec 14, 2023 0.6200 0.6500 0.6200 0.6300 16,000 +0.01(+1.61%)
Dec 13, 2023 0.6200 0.6500 0.6000 0.6200 102,000 +0.00(+0.00%)
Dec 12, 2023 0.6500 0.6500 0.6200 0.6200 16,000 -0.04(-6.06%)
Dec 11, 2023 0.6600 0.6600 0.6600 0.6600 10,500 +0.00(+0.00%)
Dec 08, 2023 0.6900 0.6900 0.6600 0.6600 25,000 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6600 0.6600 0.6600 10,000 -0.02(-2.94%)
Dec 05, 2023 0.6800 0 +0.00(+0.00%)
Dec 04, 2023 0.6900 0.6900 0.6800 0.6800 11,500 +0.02(+3.03%)
Dec 01, 2023 0.6400 0.6600 0.6400 0.6600 16,000 +0.02(+3.13%)
Nov 30, 2023 0.6400 0.6400 0.6400 0.6400 5,000 +0.02(+3.23%)
Nov 29, 2023 0.6700 0.6700 0.6200 0.6200 50,100 -0.08(-11.43%)
Nov 28, 2023 0.7000 0.7000 0.7000 0.7000 18,500 -0.04(-5.41%)
Nov 17, 2023 0.7400 0 +0.07(+10.45%)
Nov 15, 2023 0.6700 0 +0.05(+8.06%)
Nov 13, 2023 0.6200 0 -0.02(-3.13%)
Nov 10, 2023 0.6400 0.6400 0.6400 0.6400 2,500 +0.00(+0.00%)
Nov 09, 2023 0.6200 0.6400 0.6200 0.6400 13,000 +0.02(+3.23%)
Nov 08, 2023 0.6100 0.6300 0.6100 0.6200 41,500 +0.01(+1.64%)
Nov 07, 2023 0.6100 0.6100 0.6100 0.6100 11,000 -0.02(-3.17%)
Nov 02, 2023 0.6300 0 +0.00(+0.00%)
Nov 01, 2023 0.6200 0.6300 0.6200 0.6300 17,700 +0.01(+1.61%)
Oct 30, 2023 0.6200 0 +0.02(+3.33%)
Oct 27, 2023 0.6000 0.6000 0.6000 0.6000 2,500 -0.03(-4.76%)
Oct 25, 2023 0.6300 0 +0.07(+12.50%)
Oct 24, 2023 0.5700 0.5700 0.5600 0.5600 13,000 -0.04(-6.67%)
Oct 20, 2023 0.6000 0 -0.03(-4.76%)
Oct 19, 2023 0.6400 0.6400 0.6300 0.6300 2,000 -0.01(-1.56%)
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Oct 17, 2023 0.6300 0.6400 0.6300 0.6400 1,000 +0.00(+0.00%)
Oct 16, 2023 0.6200 0.6400 0.6200 0.6400 15,100 +0.00(+0.00%)
Oct 13, 2023 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Oct 05, 2023 0.6400 0 +0.04(+6.67%)
Oct 04, 2023 0.5900 0.6000 0.5900 0.6000 41,000 +0.00(+0.00%)
Oct 03, 2023 0.6000 0.6000 0.6000 0.6000 12,000 +0.00(+0.00%)
Oct 02, 2023 0.6100 0.6100 0.6000 0.6000 45,000 +0.00(+0.00%)
Sep 29, 2023 0.6600 0.6600 0.6000 0.6000 149,300 -0.06(-9.09%)
Sep 28, 2023 0.6900 0.6900 0.6600 0.6600 11,000 -0.04(-5.71%)
Sep 27, 2023 0.6500 0.7100 0.6500 0.7000 37,000 +0.05(+7.69%)
Sep 26, 2023 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Sep 25, 2023 0.6900 0.6600 0.6500 0.6500 45,461 -0.05(-7.14%)
Sep 22, 2023 0.7300 0.7300 0.6900 0.7000 27,501 -0.03(-4.11%)
Sep 21, 2023 0.7100 0.7300 0.7000 0.7300 11,000 +0.02(+2.82%)
Sep 20, 2023 0.7100 0.7100 0.7100 0.7100 10,000 -0.04(-5.33%)
Sep 18, 2023 0.7500 0 +0.04(+5.63%)
Sep 15, 2023 0.7300 0.7300 0.7100 0.7100 22,000 -0.05(-6.58%)
Sep 14, 2023 0.7300 0.7600 0.7300 0.7600 6,000 +0.04(+5.56%)
Sep 12, 2023 0.7200 0 -0.01(-1.37%)
Sep 11, 2023 0.7400 0.7400 0.7300 0.7300 10,500 -0.01(-1.35%)
Sep 08, 2023 0.7600 0.7600 0.7400 0.7400 23,800 -0.02(-2.63%)
Sep 07, 2023 0.7600 0.7800 0.7600 0.7600 82,500 +0.00(+0.00%)
Sep 06, 2023 0.7500 0.7600 0.7500 0.7600 35,500 +0.00(+0.00%)
Sep 05, 2023 0.7600 0.7700 0.7600 0.7600 75,000 +0.03(+4.11%)
Sep 01, 2023 0.7300 0 +0.01(+1.39%)
Aug 31, 2023 0.7500 0.7500 0.7200 0.7200 59,500 -0.02(-2.70%)
Aug 30, 2023 0.7600 0.7600 0.7400 0.7400 40,000 -0.01(-1.33%)
Aug 29, 2023 0.7600 0.7600 0.7300 0.7500 16,500 -0.01(-1.32%)
Aug 25, 2023 0.7600 0 +0.01(+1.33%)
Aug 24, 2023 0.7800 0.7800 0.7500 0.7500 20,000 -0.03(-3.85%)
Aug 23, 2023 0.7800 0.7800 0.7800 0.7800 2,120 -0.02(-2.50%)
Aug 22, 2023 0.8000 0.8000 0.8000 0.8000 1,250 +0.02(+2.56%)
Aug 21, 2023 0.7800 0.7800 0.7800 0.7800 20,000 +0.01(+1.30%)
Aug 18, 2023 0.7700 0.7700 0.7700 0.7700 5,000 +0.00(+0.00%)
Aug 17, 2023 0.7700 0.7700 0.7700 0.7700 19,100 +0.00(+0.00%)
Aug 15, 2023 0.7700 160 -0.01(-1.28%)
Aug 14, 2023 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Aug 11, 2023 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
Aug 10, 2023 0.7800 0.7800 0.7600 0.7600 35,000 +0.01(+1.33%)
Aug 09, 2023 0.7600 0.7600 0.7500 0.7500 16,400 -0.02(-2.60%)
Aug 08, 2023 0.7900 0.7900 0.7700 0.7700 17,300 -0.01(-1.28%)
Aug 04, 2023 0.7800 0 +0.01(+1.30%)
Aug 03, 2023 0.7900 0.7900 0.7700 0.7700 2,000 -0.03(-3.75%)
Aug 02, 2023 0.8000 0.8000 0.7800 0.8000 11,500 +0.00(+0.00%)
Aug 01, 2023 0.8000 0.8000 0.8000 0.8000 11,500 +0.00(+0.00%)
Jul 31, 2023 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
Jul 28, 2023 0.8100 0.8100 0.8100 0.8100 5,500 +0.01(+1.25%)
Jul 27, 2023 0.7700 0.8000 0.7700 0.8000 46,300 +0.04(+5.26%)
Jul 25, 2023 0.7600 0 +0.00(+0.00%)
Jul 21, 2023 0.7600 0 +0.00(+0.00%)
Jul 20, 2023 0.7900 0.8000 0.7600 0.7600 10,800 -0.04(-5.00%)
Jul 19, 2023 0.8000 0.8100 0.8000 0.8000 11,000 +0.02(+2.56%)
Jul 18, 2023 0.7900 0.8000 0.7800 0.7800 91,500 +0.00(+0.00%)
Jul 17, 2023 0.7700 0.7800 0.7500 0.7800 103,500 +0.01(+1.30%)
Jul 13, 2023 0.7700 100 -0.01(-1.28%)
Jul 12, 2023 0.7800 0.7800 0.7500 0.7800 12,500 +0.00(+0.00%)
Jul 11, 2023 0.7800 0.7900 0.7800 0.7800 56,000 +0.03(+4.00%)
Jul 07, 2023 0.7500 0 +0.01(+1.35%)
Jul 06, 2023 0.7400 0.7400 0.7400 0.7400 15,000 +0.00(+0.00%)
Jul 05, 2023 0.7900 0.7900 0.7400 0.7400 12,500 -0.01(-1.33%)
Jul 04, 2023 0.7500 0.7500 0.7500 0.7500 6,000 +0.03(+4.17%)
Jun 30, 2023 0.7200 0 -0.03(-4.00%)
Jun 29, 2023 0.7600 0.7800 0.7300 0.7500 56,500 -0.01(-1.32%)
Jun 28, 2023 0.7300 0.7600 0.7300 0.7600 37,000 +0.03(+4.11%)
Jun 27, 2023 0.7400 0.7400 0.7200 0.7300 22,300 +0.01(+1.39%)
Jun 23, 2023 0.7200 0 +0.02(+2.86%)
Jun 22, 2023 0.8100 0.8100 0.7000 0.7000 165,950 -0.14(-16.67%)
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.