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 )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 3, 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 (%)
Aug 31, 2021 1.380 1.380 1.380 1.380 5,000 -0.01(-0.72%)
Aug 30, 2021 1.360 1.390 1.340 1.390 30,900 +0.01(+0.72%)
Aug 27, 2021 1.360 1.390 1.330 1.380 161,705 +0.04(+2.99%)
Aug 26, 2021 1.360 1.360 1.340 1.340 22,540 -0.04(-2.90%)
Aug 25, 2021 1.400 1.400 1.350 1.380 51,175 -0.03(-2.13%)
Aug 24, 2021 1.400 1.410 1.400 1.410 9,875 +0.00(+0.36%)
Aug 23, 2021 1.410 1.410 1.400 1.405 15,300 -0.00(-0.35%)
Aug 20, 2021 1.395 1.420 1.390 1.410 11,400 +0.01(+0.71%)
Aug 19, 2021 1.490 1.490 1.360 1.400 29,130 -0.10(-6.67%)
Aug 18, 2021 1.500 1.500 1.470 1.500 267,950 +0.02(+1.35%)
Aug 17, 2021 1.550 1.550 1.460 1.480 272,700 -0.06(-3.90%)
Aug 16, 2021 1.550 1.550 1.540 1.540 35,000 +0.01(+0.65%)
Aug 13, 2021 1.520 1.530 1.520 1.530 18,700 +0.00(+0.00%)
Aug 12, 2021 1.560 1.570 1.475 1.530 58,524 -0.03(-1.92%)
Aug 11, 2021 1.640 1.640 1.550 1.560 19,918 +0.02(+1.30%)
Aug 10, 2021 1.540 1.560 1.520 1.540 28,140 +0.00(+0.00%)
Aug 09, 2021 1.520 1.550 1.520 1.540 117,102 +0.01(+0.65%)
Aug 06, 2021 1.550 1.590 1.530 1.530 28,650 -0.05(-3.16%)
Aug 05, 2021 1.590 1.610 1.550 1.580 17,800 -0.02(-1.56%)
Aug 04, 2021 1.640 1.660 1.600 1.605 36,800 -0.03(-2.13%)
Aug 03, 2021 1.600 1.690 1.600 1.640 22,100 +0.01(+0.61%)
Jul 30, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 29, 2021 1.590 1.630 1.580 1.630 8,100 +0.08(+5.16%)
Jul 28, 2021 1.540 1.550 1.530 1.550 8,500 +0.02(+1.31%)
Jul 27, 2021 1.500 1.530 1.500 1.530 11,351 +0.04(+2.68%)
Jul 26, 2021 1.530 1.530 1.480 1.490 24,336 -0.01(-0.67%)
Jul 23, 2021 1.500 1.510 1.500 1.500 10,500 -0.01(-0.66%)
Jul 22, 2021 1.530 1.530 1.510 1.510 4,600 -0.03(-2.27%)
Jul 21, 2021 1.550 1.580 1.545 1.545 32,200 +0.00(+0.32%)
Jul 20, 2021 1.470 1.540 1.470 1.540 17,700 +0.12(+8.45%)
Jul 19, 2021 1.590 1.590 1.400 1.420 57,626 -0.19(-11.80%)
Jul 16, 2021 1.710 1.750 1.610 1.610 11,880 -0.12(-6.94%)
Jul 15, 2021 1.770 1.770 1.710 1.730 10,676 -0.08(-4.42%)
Jul 14, 2021 1.780 1.810 1.750 1.810 68,320 +0.06(+3.43%)
Jul 13, 2021 1.700 1.800 1.700 1.750 57,827 +0.10(+6.06%)
Jul 12, 2021 1.620 1.750 1.620 1.650 80,397 +0.05(+3.12%)
Jul 09, 2021 1.500 1.700 1.500 1.600 68,017 +0.08(+5.26%)
Jul 08, 2021 1.470 1.550 1.470 1.520 118,349 +0.05(+3.40%)
Jul 07, 2021 1.450 1.470 1.420 1.470 32,100 +0.00(+0.00%)
Jul 06, 2021 1.450 1.510 1.440 1.470 125,211 +0.02(+1.38%)
Jul 05, 2021 1.450 1.450 1.450 1.450 1,802 +0.02(+1.40%)
Jul 02, 2021 1.410 1.450 1.410 1.430 5,005 -0.01(-0.69%)
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%)
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.