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 )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Jun 30, 2023 0.5800 0 +0.02(+3.57%)
Jun 29, 2023 0.5600 0.5600 0.5600 0.5600 500 -0.02(-3.45%)
Jun 28, 2023 0.5600 0.5800 0.5500 0.5800 19,678 +0.01(+1.75%)
Jun 27, 2023 0.5600 0.5800 0.5500 0.5700 25,500 +0.01(+1.79%)
Jun 26, 2023 0.5600 0.5600 0.5600 0.5600 1,500 +0.02(+3.70%)
Jun 22, 2023 0.5400 9 -0.05(-8.47%)
Jun 21, 2023 0.6200 0.6200 0.5900 0.5900 7,000 +0.07(+13.46%)
Jun 20, 2023 0.5200 0.5200 0.5200 0.5200 4,267 -0.06(-10.34%)
Jun 19, 2023 0.5900 0.5900 0.5800 0.5800 11,200 -0.02(-3.33%)
Jun 16, 2023 0.6200 0.6200 0.6000 0.6000 15,750 -0.02(-3.23%)
Jun 14, 2023 0.6200 0 +0.02(+3.33%)
Jun 13, 2023 0.6300 0.6300 0.6000 0.6000 8,034 -0.06(-9.09%)
Jun 08, 2023 0.6600 5 -0.01(-1.49%)
Jun 07, 2023 0.6900 0.6900 0.6700 0.6700 31,870 -0.02(-2.90%)
Jun 06, 2023 0.6900 0.6900 0.6900 0.6900 9,500 +0.01(+1.47%)
Jun 05, 2023 0.6600 0.6800 0.6600 0.6800 8,439 +0.02(+3.03%)
Jun 02, 2023 0.6700 0.6700 0.6600 0.6600 17,000 -0.01(-1.49%)
Jun 01, 2023 0.6500 0.6700 0.6500 0.6700 34,339 +0.02(+3.08%)
May 31, 2023 0.6600 0.6600 0.6500 0.6500 15,418 -0.01(-1.52%)
May 30, 2023 0.7100 0.7100 0.6500 0.6600 90,416 -0.04(-5.71%)
May 26, 2023 0.7000 0 -0.01(-1.41%)
May 25, 2023 0.7300 0.7300 0.7100 0.7100 29,150 +0.01(+1.43%)
May 24, 2023 0.7100 0.7100 0.7000 0.7000 7,701 +0.00(+0.00%)
May 23, 2023 0.7000 0.7000 0.7000 0.7000 3,666 +0.00(+0.00%)
May 19, 2023 0.7000 0 -0.02(-2.78%)
May 18, 2023 0.7000 0.7400 0.7000 0.7200 47,300 +0.02(+2.86%)
May 16, 2023 0.7000 167 -0.02(-2.78%)
May 12, 2023 0.7200 448 -0.03(-4.00%)
May 11, 2023 0.7800 0.7800 0.7200 0.7500 66,074 -0.02(-2.60%)
May 10, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.01(+1.32%)
May 09, 2023 0.7600 0.7700 0.7600 0.7600 2,380 -0.01(-1.30%)
May 08, 2023 0.7400 0.8200 0.7400 0.7700 64,966 +0.01(+1.32%)
May 05, 2023 0.7300 0.7600 0.7300 0.7600 52,470 +0.03(+4.11%)
May 04, 2023 0.7200 0.7300 0.7200 0.7300 50,535 +0.02(+2.82%)
May 03, 2023 0.7100 0.7100 0.6900 0.7100 29,660 +0.00(+0.00%)
May 02, 2023 0.6900 0.7100 0.6900 0.7100 24,000 +0.02(+2.90%)
May 01, 2023 0.7200 0.7200 0.6900 0.6900 14,565 -0.02(-2.82%)
Apr 28, 2023 0.7500 0.7500 0.7100 0.7100 78,476 -0.02(-2.74%)
Apr 26, 2023 0.7300 0 -0.01(-1.35%)
Apr 25, 2023 0.7200 0.7400 0.7200 0.7400 14,500 +0.02(+2.78%)
Apr 24, 2023 0.7300 0.7300 0.7200 0.7200 18,200 +0.01(+1.41%)
Apr 21, 2023 0.7300 0.7300 0.7100 0.7100 8,229 -0.01(-1.39%)
Apr 20, 2023 0.7300 0.7300 0.7000 0.7200 88,278 +0.00(+0.00%)
Apr 19, 2023 0.7500 0.7500 0.7100 0.7200 58,930 -0.04(-5.26%)
Apr 18, 2023 0.7600 0.7600 0.7600 0.7600 787 +0.00(+0.00%)
Apr 17, 2023 0.7800 0.7800 0.7500 0.7600 39,530 -0.01(-1.30%)
Apr 14, 2023 0.7600 0.7800 0.7600 0.7700 111,302 +0.03(+4.05%)
Apr 13, 2023 0.7200 0.7700 0.7200 0.7400 476,199 +0.03(+4.23%)
Apr 12, 2023 0.7200 0.7200 0.7100 0.7100 61,000 -0.01(-1.39%)
Apr 11, 2023 0.7400 0.7400 0.7200 0.7200 15,300 +0.00(+0.00%)
Apr 10, 2023 0.7200 0.7200 0.7200 0.7200 4,100 +0.01(+1.41%)
Apr 06, 2023 0.7100 0 +0.00(+0.00%)
Apr 05, 2023 0.7400 0.7400 0.7100 0.7100 188,200 -0.01(-1.39%)
Apr 04, 2023 0.7200 0.7300 0.7200 0.7200 12,000 -0.03(-4.00%)
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.