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 (%)
Aug 31, 2022 0.9200 0.9200 0.9100 0.9100 24,000 -0.03(-3.19%)
Aug 30, 2022 0.9500 0.9500 0.9300 0.9400 16,505 -0.01(-1.05%)
Aug 29, 2022 0.9600 0.9800 0.9500 0.9500 14,700 -0.03(-3.06%)
Aug 26, 2022 1.000 1.000 0.9800 0.9800 21,113 -0.01(-1.01%)
Aug 25, 2022 0.9700 1.000 0.9500 0.9900 86,991 +0.05(+5.32%)
Aug 24, 2022 0.8800 0.9600 0.8800 0.9400 33,795 +0.06(+6.82%)
Aug 23, 2022 0.8500 0.8800 0.8500 0.8800 31,450 +0.03(+3.53%)
Aug 22, 2022 0.8200 0.8500 0.8200 0.8500 19,500 +0.02(+2.41%)
Aug 19, 2022 0.8400 0.8400 0.8300 0.8300 6,450 -0.05(-5.68%)
Aug 18, 2022 0.8900 0.8900 0.8800 0.8800 29,500 +0.00(+0.00%)
Aug 17, 2022 0.8800 0.9000 0.8800 0.8800 21,550 -0.02(-2.22%)
Aug 16, 2022 0.9100 0.9100 0.9000 0.9000 15,106 -0.01(-1.10%)
Aug 15, 2022 0.9400 0.9400 0.9100 0.9100 12,200 -0.04(-4.21%)
Aug 12, 2022 0.9000 0.9500 0.9000 0.9500 11,645 +0.00(+0.00%)
Aug 10, 2022 0.9500 92 +0.05(+5.56%)
Aug 09, 2022 0.8900 0.9000 0.8700 0.9000 18,511 +0.00(+0.00%)
Aug 08, 2022 0.9000 0.9000 0.8800 0.9000 25,430 -0.01(-1.10%)
Aug 05, 2022 0.9000 0.9200 0.9000 0.9100 12,260 +0.00(+0.00%)
Aug 04, 2022 0.9100 0.9100 0.8800 0.9100 15,614 -0.01(-1.09%)
Aug 03, 2022 0.9100 0.9400 0.9100 0.9200 40,900 +0.04(+4.55%)
Aug 02, 2022 0.9000 0.9200 0.8500 0.8800 49,800 -0.01(-1.12%)
Jul 29, 2022 0.8900 0 +0.03(+3.49%)
Jul 28, 2022 0.7600 0.8800 0.7600 0.8600 57,587 +0.12(+16.22%)
Jul 27, 2022 0.7200 0.7400 0.7200 0.7400 29,123 +0.00(+0.00%)
Jul 26, 2022 0.7000 0.7400 0.7000 0.7400 10,800 +0.01(+1.37%)
Jul 25, 2022 0.6900 0.7500 0.6900 0.7300 48,500 -0.02(-2.67%)
Jul 22, 2022 0.7000 0.7500 0.7000 0.7500 56,058 +0.05(+7.14%)
Jul 21, 2022 0.6500 0.7000 0.6400 0.7000 111,071 +0.04(+6.06%)
Jul 20, 2022 0.6800 0.6800 0.6500 0.6600 123,096 +0.01(+1.54%)
Jul 19, 2022 0.6750 0.6750 0.6500 0.6500 57,201 -0.01(-1.52%)
Jul 18, 2022 0.6600 0.7000 0.6600 0.6600 95,686 +0.01(+1.54%)
Jul 15, 2022 0.6600 0.6600 0.6400 0.6500 92,895 -0.01(-1.52%)
Jul 14, 2022 0.7200 0.7200 0.6500 0.6600 125,755 -0.04(-5.71%)
Jul 13, 2022 0.6800 0.7000 0.6800 0.7000 36,200 +0.02(+2.94%)
Jul 12, 2022 0.6800 0.6800 0.6500 0.6800 56,700 +0.00(+0.00%)
Jul 11, 2022 0.6800 0.6950 0.6800 0.6800 66,107 +0.00(+0.00%)
Jul 08, 2022 0.7000 0.7200 0.6800 0.6800 19,500 +0.00(+0.00%)
Jul 07, 2022 0.7000 0.7000 0.6800 0.6800 74,100 -0.01(-1.45%)
Jul 06, 2022 0.7100 0.7100 0.6800 0.6900 7,302 -0.01(-1.43%)
Jul 05, 2022 0.7400 0.7600 0.7000 0.7000 92,237 -0.02(-2.78%)
Jul 04, 2022 0.7100 0.7200 0.7000 0.7200 31,654 +0.04(+5.88%)
Jun 30, 2022 0.6800 0 +0.01(+1.49%)
Jun 29, 2022 0.6600 0.6700 0.6400 0.6700 83,925 +0.00(+0.00%)
Jun 28, 2022 0.7000 0.7000 0.6600 0.6700 82,200 -0.03(-4.29%)
Jun 27, 2022 0.7100 0.7100 0.7000 0.7000 10,625 +0.00(+0.00%)
Jun 24, 2022 0.7000 0.7000 0.6900 0.7000 17,201 -0.01(-1.41%)
Jun 23, 2022 0.7300 0.7500 0.7000 0.7100 61,673 -0.02(-2.74%)
Jun 22, 2022 0.7500 0.7700 0.7300 0.7300 120,600 -0.02(-2.67%)
Jun 21, 2022 0.7400 0.7500 0.7400 0.7500 4,342 +0.00(+0.00%)
Jun 20, 2022 0.7500 0.7500 0.7500 0.7500 61,000 +0.00(+0.00%)
Jun 17, 2022 0.7700 0.7700 0.7200 0.7500 49,150 +0.00(+0.00%)
Jun 16, 2022 0.7400 0.7500 0.7300 0.7500 159,700 -0.01(-1.32%)
Jun 15, 2022 0.7400 0.7600 0.7300 0.7600 183,150 +0.03(+4.11%)
Jun 14, 2022 0.7200 0.7500 0.7200 0.7300 67,830 -0.02(-2.67%)
Jun 13, 2022 0.8000 0.8000 0.7200 0.7500 169,500 -0.02(-2.60%)
Jun 10, 2022 0.7800 0.7800 0.7300 0.7700 139,262 -0.01(-1.28%)
Jun 09, 2022 0.7900 0.7900 0.7800 0.7800 148,819 -0.01(-1.27%)
Jun 08, 2022 0.7000 0.8600 0.7000 0.7900 672,313 +0.09(+12.86%)
Jun 07, 2022 0.7100 0.7100 0.7000 0.7000 623,798 +0.00(+0.00%)
Jun 06, 2022 0.7100 0.7200 0.7000 0.7000 326,245 -0.04(-5.41%)
Jun 03, 2022 0.7400 0.7400 0.7200 0.7400 95,599 -0.01(-1.33%)
Jun 02, 2022 0.7400 0.7550 0.7300 0.7500 359,760 +0.00(+0.00%)
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.