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: 2:56 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 1.170 1.170 1.130 1.160 66,002 +0.00(+0.00%)
Jan 30, 2020 1.140 1.210 1.140 1.160 89,300 +0.02(+1.75%)
Jan 29, 2020 1.150 1.200 1.130 1.140 96,830 -0.01(-0.87%)
Jan 28, 2020 1.210 1.210 1.150 1.150 77,900 -0.04(-3.36%)
Jan 27, 2020 1.130 1.230 1.120 1.190 258,777 +0.03(+2.59%)
Jan 24, 2020 1.100 1.160 1.100 1.160 168,770 +0.06(+5.45%)
Jan 23, 2020 1.090 1.110 1.060 1.100 92,100 +0.01(+0.92%)
Jan 22, 2020 1.060 1.130 1.060 1.090 140,600 +0.03(+2.83%)
Jan 21, 2020 1.110 1.120 1.060 1.060 187,906 -0.04(-3.64%)
Jan 20, 2020 1.100 1.130 1.060 1.100 219,190 -0.05(-4.35%)
Jan 17, 2020 1.160 1.200 1.110 1.150 153,200 -0.01(-0.86%)
Jan 16, 2020 1.200 1.200 1.150 1.160 82,582 -0.04(-3.33%)
Jan 15, 2020 1.220 1.280 1.200 1.200 73,100 -0.05(-4.00%)
Jan 14, 2020 1.270 1.280 1.190 1.250 41,182 +0.01(+0.81%)
Jan 13, 2020 1.290 1.300 1.230 1.240 128,400 -0.06(-4.62%)
Jan 10, 2020 1.280 1.330 1.250 1.300 304,900 +0.04(+3.17%)
Jan 09, 2020 1.310 1.360 1.220 1.260 75,678 -0.04(-3.08%)
Jan 08, 2020 1.300 1.330 1.300 1.300 34,340 +0.00(+0.00%)
Jan 07, 2020 1.300 1.400 1.300 1.300 81,500 +0.00(+0.00%)
Jan 06, 2020 1.280 1.320 1.260 1.300 19,800 +0.04(+3.17%)
Jan 03, 2020 1.300 1.300 1.260 1.260 31,947 -0.04(-3.08%)
Jan 02, 2020 1.300 1.320 1.250 1.300 61,182 +0.00(+0.00%)
Dec 31, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2019 1.350 1.350 1.300 1.300 15,130 -0.04(-2.99%)
Dec 27, 2019 1.320 1.380 1.320 1.340 77,634 +0.00(+0.00%)
Dec 24, 2019 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 23, 2019 1.300 1.380 1.300 1.350 23,800 +0.05(+3.85%)
Dec 20, 2019 1.350 1.380 1.300 1.300 104,489 -0.02(-1.52%)
Dec 19, 2019 1.330 1.420 1.320 1.320 157,533 +0.06(+4.76%)
Dec 18, 2019 1.220 1.260 1.220 1.260 11,300 +0.04(+3.28%)
Dec 17, 2019 1.230 1.250 1.200 1.220 13,416 +0.01(+0.83%)
Dec 16, 2019 1.190 1.220 1.190 1.210 9,800 +0.06(+5.22%)
Dec 13, 2019 1.320 1.320 1.150 1.150 108,821 -0.13(-10.16%)
Dec 12, 2019 1.360 1.360 1.270 1.280 17,120 -0.08(-5.88%)
Dec 11, 2019 1.350 1.380 1.310 1.360 35,300 -0.01(-0.73%)
Dec 10, 2019 1.470 1.500 1.320 1.370 77,900 -0.03(-2.14%)
Dec 09, 2019 1.290 1.400 1.280 1.400 10,175 +0.06(+4.48%)
Dec 06, 2019 1.320 1.400 1.310 1.340 16,200 +0.04(+3.08%)
Dec 05, 2019 1.250 1.370 1.250 1.300 12,126 +0.00(+0.00%)
Dec 04, 2019 1.320 1.320 1.250 1.300 26,559 -0.02(-1.52%)
Dec 03, 2019 1.400 1.440 1.270 1.320 74,826 -0.06(-4.35%)
Dec 02, 2019 1.270 1.380 1.200 1.380 92,466 +0.12(+9.52%)
Nov 29, 2019 1.250 1.270 1.250 1.260 37,267 +0.05(+4.13%)
Nov 28, 2019 1.160 1.250 1.160 1.210 19,450 -0.04(-3.20%)
Nov 27, 2019 1.250 1.260 1.230 1.250 34,700 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.200 1.250 33,300 +0.03(+2.46%)
Nov 25, 2019 1.180 1.230 1.180 1.220 39,533 +0.00(+0.00%)
Nov 22, 2019 1.210 1.230 1.180 1.220 45,500 +0.02(+1.67%)
Nov 21, 2019 1.210 1.230 1.170 1.200 22,150 -0.01(-0.83%)
Nov 20, 2019 1.210 1.240 1.170 1.210 48,500 -0.01(-0.82%)
Nov 19, 2019 1.180 1.220 1.150 1.220 25,449 +0.03(+2.52%)
Nov 18, 2019 1.190 1.190 1.120 1.190 45,136 +0.00(+0.00%)
Nov 15, 2019 1.180 1.200 1.130 1.190 28,800 -0.01(-0.83%)
Nov 14, 2019 1.220 1.220 1.180 1.200 8,230 -0.02(-1.64%)
Nov 13, 2019 1.210 1.250 1.160 1.220 41,394 +0.01(+0.83%)
Nov 12, 2019 1.300 1.300 1.210 1.210 39,943 -0.11(-8.33%)
Nov 11, 2019 1.310 1.320 1.220 1.320 72,700 +0.01(+0.76%)
Nov 08, 2019 1.400 1.400 1.290 1.310 155,854 -0.04(-2.96%)
Nov 07, 2019 1.480 1.480 1.260 1.350 195,133 -0.19(-12.34%)
Nov 06, 2019 1.850 1.850 1.510 1.540 299,479 -0.30(-16.30%)
Nov 05, 2019 1.750 1.890 1.630 1.840 673,725 +0.34(+22.67%)
Nov 04, 2019 1.550 1.550 1.450 1.500 24,000 -0.05(-3.23%)
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.