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 (%)
Sep 30, 2020 2.850 2.900 2.800 2.880 37,951 +0.04(+1.41%)
Sep 29, 2020 2.840 2.900 2.810 2.840 108,239 +0.01(+0.35%)
Sep 28, 2020 2.800 2.840 2.790 2.830 69,394 +0.03(+1.07%)
Sep 25, 2020 2.800 2.830 2.690 2.800 110,326 -0.01(-0.36%)
Sep 24, 2020 2.750 2.860 2.600 2.810 219,542 +0.08(+2.93%)
Sep 23, 2020 2.950 2.960 2.540 2.730 397,918 -0.22(-7.46%)
Sep 22, 2020 2.890 2.950 2.880 2.950 79,277 +0.07(+2.43%)
Sep 21, 2020 2.900 2.900 2.750 2.880 135,247 -0.07(-2.37%)
Sep 18, 2020 2.990 3.000 2.880 2.950 112,551 +0.07(+2.43%)
Sep 17, 2020 2.830 2.900 2.790 2.880 95,446 -0.02(-0.69%)
Sep 16, 2020 3.000 3.000 2.800 2.900 113,501 -0.04(-1.36%)
Sep 15, 2020 3.040 3.050 2.850 2.940 199,387 -0.06(-2.00%)
Sep 14, 2020 3.000 3.140 2.960 3.000 457,100 +0.05(+1.69%)
Sep 11, 2020 2.990 3.080 2.740 2.950 354,438 +0.03(+1.03%)
Sep 10, 2020 3.010 3.040 2.890 2.920 547,895 +0.09(+3.18%)
Sep 09, 2020 2.680 2.850 2.640 2.830 813,398 +0.45(+18.91%)
Sep 08, 2020 2.390 2.460 2.370 2.380 185,792 +0.06(+2.59%)
Sep 04, 2020 2.320 2.320 2.320 0 -0.07(-2.93%)
Sep 03, 2020 2.390 2.450 2.310 2.390 198,495 +0.04(+1.70%)
Sep 02, 2020 2.450 2.480 2.330 2.350 566,227 -0.10(-4.08%)
Sep 01, 2020 2.450 2.500 2.370 2.450 394,938 +0.12(+5.15%)
Aug 31, 2020 2.130 2.450 2.130 2.330 1,001,081 +0.50(+27.32%)
Aug 28, 2020 1.780 1.830 1.780 1.830 43,109 +0.07(+3.98%)
Aug 27, 2020 1.750 1.800 1.700 1.760 70,903 +0.01(+0.57%)
Aug 26, 2020 1.700 1.840 1.700 1.750 107,945 +0.06(+3.55%)
Aug 25, 2020 1.750 1.780 1.680 1.690 89,328 -0.03(-1.74%)
Aug 24, 2020 1.750 1.920 1.700 1.720 107,927 -0.03(-1.71%)
Aug 21, 2020 1.820 1.840 1.680 1.750 162,563 -0.10(-5.41%)
Aug 20, 2020 1.940 1.940 1.830 1.850 35,104 -0.02(-1.07%)
Aug 19, 2020 2.090 2.090 1.870 1.870 122,535 -0.20(-9.66%)
Aug 18, 2020 2.190 2.210 2.060 2.070 380,171 -0.03(-1.43%)
Aug 17, 2020 1.900 2.100 1.900 2.100 105,086 +0.20(+10.53%)
Aug 14, 2020 1.790 1.900 1.770 1.900 103,332 +0.10(+5.56%)
Aug 13, 2020 1.750 1.830 1.730 1.800 161,453 +0.09(+5.26%)
Aug 12, 2020 1.750 1.900 1.660 1.710 180,407 -0.03(-1.72%)
Aug 11, 2020 1.800 1.880 1.720 1.740 168,405 -0.15(-7.94%)
Aug 10, 2020 1.920 1.970 1.870 1.890 77,151 -0.08(-4.06%)
Aug 07, 2020 2.000 2.020 1.880 1.970 207,777 -0.02(-1.01%)
Aug 06, 2020 2.120 2.120 1.960 1.990 97,322 -0.11(-5.24%)
Aug 05, 2020 2.150 2.170 2.100 2.100 131,997 -0.01(-0.47%)
Aug 04, 2020 2.090 2.230 2.080 2.110 88,597 +0.06(+2.93%)
Jul 31, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
Jul 30, 2020 2.120 2.140 2.030 2.030 44,977 -0.12(-5.58%)
Jul 29, 2020 2.180 2.180 2.120 2.150 40,133 -0.05(-2.27%)
Jul 28, 2020 2.250 2.280 2.170 2.200 99,912 -0.08(-3.51%)
Jul 27, 2020 2.420 2.430 2.130 2.280 262,600 -0.07(-2.98%)
Jul 24, 2020 2.120 2.350 2.110 2.350 168,285 +0.24(+11.37%)
Jul 23, 2020 2.420 2.420 2.110 2.110 270,032 -0.29(-12.08%)
Jul 22, 2020 1.960 2.450 1.960 2.400 279,254 +0.42(+21.21%)
Jul 21, 2020 1.990 2.010 1.950 1.980 85,964 +0.01(+0.51%)
Jul 20, 2020 1.850 2.110 1.850 1.970 255,613 +0.12(+6.49%)
Jul 17, 2020 1.820 1.850 1.740 1.850 74,053 +0.12(+6.94%)
Jul 16, 2020 1.760 1.780 1.730 1.730 70,775 -0.01(-0.57%)
Jul 15, 2020 1.820 1.820 1.730 1.740 62,829 -0.01(-0.57%)
Jul 14, 2020 1.760 1.800 1.700 1.750 43,200 -0.08(-4.37%)
Jul 13, 2020 1.880 1.880 1.720 1.830 117,907 +0.02(+1.10%)
Jul 10, 2020 1.830 1.850 1.800 1.810 33,500 -0.02(-1.09%)
Jul 09, 2020 1.830 1.880 1.800 1.830 47,501 -0.02(-1.08%)
Jul 08, 2020 1.800 1.880 1.800 1.850 119,519 +0.08(+4.52%)
Jul 07, 2020 1.840 1.860 1.760 1.770 119,526 -0.08(-4.32%)
Jul 06, 2020 1.910 1.910 1.800 1.850 67,150 -0.05(-2.63%)
Jul 03, 2020 1.900 1.910 1.900 1.900 32,200 +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.