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 (%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Jun 29, 2021 1.390 1.420 1.390 1.420 55,813 +0.02(+1.43%)
Jun 28, 2021 1.400 1.440 1.400 1.400 15,400 -0.01(-0.71%)
Jun 25, 2021 1.400 1.410 1.390 1.410 15,600 +0.01(+0.71%)
Jun 24, 2021 1.410 1.450 1.400 1.400 56,000 -0.05(-3.45%)
Jun 23, 2021 1.340 1.450 1.335 1.450 27,820 +0.13(+9.85%)
Jun 22, 2021 1.320 1.320 1.280 1.320 14,012 -0.03(-2.22%)
Jun 21, 2021 1.320 1.350 1.320 1.350 55,960 +0.03(+2.27%)
Jun 18, 2021 1.360 1.360 1.320 1.320 8,600 -0.01(-1.12%)
Jun 17, 2021 1.380 1.380 1.320 1.335 128,700 -0.06(-4.64%)
Jun 16, 2021 1.450 1.450 1.400 1.400 18,716 -0.02(-1.41%)
Jun 15, 2021 1.450 1.450 1.420 1.420 3,401 -0.03(-2.07%)
Jun 14, 2021 1.400 1.470 1.400 1.450 15,850 +0.00(+0.00%)
Jun 11, 2021 1.430 1.450 1.430 1.450 4,350 +0.03(+2.11%)
Jun 10, 2021 1.370 1.460 1.350 1.420 37,306 +0.05(+3.65%)
Jun 09, 2021 1.350 1.370 1.350 1.370 6,618 -0.02(-1.44%)
Jun 08, 2021 1.350 1.400 1.350 1.390 20,686 +0.00(+0.00%)
Jun 07, 2021 1.400 1.400 1.360 1.390 59,600 -0.02(-1.42%)
Jun 04, 2021 1.380 1.430 1.380 1.410 7,998 +0.00(+0.00%)
Jun 03, 2021 145.00 1.450 1.400 1.410 7,142,900 -0.08(-5.37%)
Jun 02, 2021 1.450 1.490 1.450 1.490 14,039 +0.04(+2.76%)
Jun 01, 2021 1.450 1.450 1.430 1.450 11,000 +0.01(+0.69%)
May 31, 2021 1.420 1.460 1.420 1.440 2,674 -0.02(-1.37%)
May 28, 2021 1.480 1.480 1.430 1.460 19,635 -0.03(-2.01%)
May 27, 2021 1.450 1.490 1.450 1.490 20,451 +0.00(+0.00%)
May 26, 2021 1.450 1.490 1.440 1.490 45,126 +0.03(+2.05%)
May 25, 2021 1.430 1.460 1.400 1.460 28,036 +0.04(+2.82%)
May 21, 2021 1.420 1.420 1.420 0 -0.03(-2.07%)
May 20, 2021 1.430 1.450 1.430 1.450 9,162 +0.02(+1.40%)
May 19, 2021 1.430 1.450 1.420 1.430 27,600 +0.00(+0.00%)
May 18, 2021 1.530 1.530 1.410 1.430 49,216 -0.08(-5.30%)
May 17, 2021 1.520 1.520 1.480 1.510 41,545 +0.06(+4.14%)
May 14, 2021 1.460 1.480 1.420 1.450 35,258 -0.03(-2.03%)
May 13, 2021 1.480 1.490 1.450 1.480 23,752 -0.01(-0.67%)
May 12, 2021 1.500 1.510 1.430 1.490 18,472 -0.03(-1.97%)
May 11, 2021 1.440 1.520 1.400 1.520 187,990 +0.11(+7.80%)
May 10, 2021 1.390 1.430 1.390 1.410 66,352 -0.01(-0.70%)
May 07, 2021 1.395 1.420 1.370 1.420 29,884 +0.06(+4.41%)
May 06, 2021 1.350 1.370 1.350 1.360 22,961 +0.01(+0.74%)
May 05, 2021 1.350 1.360 1.330 1.350 33,013 +0.03(+2.27%)
May 04, 2021 1.300 1.340 1.300 1.320 74,198 +0.01(+0.76%)
May 03, 2021 1.290 1.320 1.250 1.310 28,742 +0.05(+3.97%)
Apr 30, 2021 1.250 1.270 1.250 1.260 63,042 -0.03(-2.33%)
Apr 29, 2021 1.310 1.310 1.290 1.290 22,449 -0.01(-0.77%)
Apr 28, 2021 1.360 1.360 1.300 1.300 11,230 -0.06(-4.41%)
Apr 27, 2021 1.360 1.380 1.350 1.360 27,000 +0.00(+0.00%)
Apr 26, 2021 1.380 1.380 1.350 1.360 115,932 +0.01(+0.74%)
Apr 23, 2021 1.350 1.360 1.340 1.350 18,400 +0.00(+0.00%)
Apr 22, 2021 1.390 1.410 1.340 1.350 17,891 -0.04(-2.88%)
Apr 21, 2021 1.390 1.400 1.380 1.390 10,541 +0.00(+0.00%)
Apr 20, 2021 1.430 1.430 1.350 1.390 7,400 -0.01(-0.71%)
Apr 19, 2021 1.390 1.430 1.360 1.400 399,171 +0.02(+1.45%)
Apr 16, 2021 1.330 1.380 1.310 1.380 91,596 +0.09(+6.98%)
Apr 15, 2021 1.150 1.290 1.150 1.290 139,128 +0.14(+12.17%)
Apr 14, 2021 1.300 1.300 1.140 1.150 65,345 -0.06(-4.96%)
Apr 13, 2021 1.300 1.300 1.200 1.210 72,923 -0.09(-6.92%)
Apr 12, 2021 1.340 1.340 1.290 1.300 18,300 -0.04(-2.99%)
Apr 09, 2021 1.330 1.340 1.320 1.340 30,697 +0.03(+2.29%)
Apr 08, 2021 1.270 1.310 1.270 1.310 36,400 +0.06(+4.80%)
Apr 07, 2021 1.210 1.260 1.210 1.250 12,400 +0.05(+4.17%)
Apr 06, 2021 1.190 1.200 1.160 1.200 15,775 +0.04(+3.45%)
Apr 05, 2021 1.170 1.170 1.130 1.160 25,702 -0.01(-0.85%)
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.