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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:37 PM 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 (%)
Oct 31, 2022 0.6400 0.6500 0.6400 0.6400 36,000 -0.02(-3.03%)
Oct 28, 2022 0.6600 0.6600 0.6500 0.6600 39,808 +0.02(+3.13%)
Oct 27, 2022 0.6500 0.6700 0.6400 0.6400 41,350 -0.02(-3.03%)
Oct 26, 2022 0.6500 0.6700 0.6500 0.6600 21,100 +0.02(+3.13%)
Oct 25, 2022 0.6700 0.6700 0.6400 0.6400 14,600 -0.03(-4.48%)
Oct 24, 2022 0.6700 0.6700 0.6700 0.6700 4,400 +0.00(+0.00%)
Oct 21, 2022 0.6700 0.6700 0.6400 0.6700 17,200 +0.00(+0.00%)
Oct 20, 2022 0.6800 0.6800 0.6700 0.6700 1,500 +0.00(+0.00%)
Oct 19, 2022 0.6900 0.7000 0.6700 0.6700 63,996 -0.04(-5.63%)
Oct 18, 2022 0.6500 0.7100 0.6400 0.7100 89,950 +0.06(+9.23%)
Oct 17, 2022 0.6800 0.6800 0.6500 0.6500 7,275 +0.01(+1.56%)
Oct 14, 2022 0.6600 0.6700 0.6400 0.6400 47,500 -0.01(-1.54%)
Oct 13, 2022 0.6600 0.6800 0.6500 0.6500 33,092 -0.02(-2.99%)
Oct 12, 2022 0.6600 0.6700 0.6600 0.6700 24,722 +0.01(+1.52%)
Oct 11, 2022 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Oct 07, 2022 0.6600 0 -0.02(-2.94%)
Oct 06, 2022 0.7000 0.7000 0.6800 0.6800 7,400 -0.02(-2.86%)
Oct 05, 2022 0.7100 0.7100 0.6900 0.7000 57,971 -0.03(-4.11%)
Oct 04, 2022 0.7300 0.7300 0.6900 0.7300 116,000 +0.04(+5.80%)
Oct 03, 2022 0.6900 0.7100 0.6900 0.6900 50,549 +0.02(+2.99%)
Sep 30, 2022 0.6500 0.6700 0.6500 0.6700 63,800 +0.02(+3.08%)
Sep 29, 2022 0.7000 0.7000 0.6500 0.6500 29,700 -0.02(-2.99%)
Sep 28, 2022 0.7000 0.7300 0.6600 0.6700 69,975 +0.02(+3.08%)
Sep 27, 2022 0.6600 0.6600 0.6500 0.6500 24,150 +0.01(+1.56%)
Sep 26, 2022 0.6500 0.6600 0.6300 0.6400 23,560 -0.02(-3.03%)
Sep 23, 2022 0.7100 0.7100 0.6500 0.6600 44,028 -0.09(-12.00%)
Sep 22, 2022 0.7600 0.8000 0.7400 0.7500 42,900 -0.05(-6.25%)
Sep 21, 2022 0.8000 0.8000 0.7600 0.8000 54,512 +0.00(+0.00%)
Sep 20, 2022 0.8200 0.8600 0.8000 0.8000 37,056 -0.06(-6.98%)
Sep 19, 2022 0.8200 0.8600 0.8000 0.8600 31,000 +0.04(+4.88%)
Sep 16, 2022 0.8400 0.8400 0.7900 0.8200 53,292 -0.01(-1.20%)
Sep 15, 2022 0.8600 0.8700 0.8300 0.8300 17,400 -0.01(-1.19%)
Sep 14, 2022 0.8900 0.8900 0.8400 0.8400 25,100 -0.05(-5.62%)
Sep 13, 2022 0.8900 0.9100 0.8800 0.8900 40,990 -0.01(-1.11%)
Sep 12, 2022 0.9500 0.9600 0.8900 0.9000 160,437 +0.01(+1.12%)
Sep 09, 2022 0.8900 0.9000 0.8900 0.8900 22,009 +0.03(+3.49%)
Sep 08, 2022 0.8600 0.8600 0.8600 0.8600 2,949 -0.01(-1.15%)
Sep 07, 2022 0.8900 0.9000 0.8700 0.8700 8,448 +0.00(+0.00%)
Sep 06, 2022 0.8700 0.8700 0.8700 0.8700 9,000 -0.03(-3.33%)
Sep 02, 2022 0.9000 0 +0.02(+2.27%)
Sep 01, 2022 0.9100 0.9100 0.8800 0.8800 41,500 -0.03(-3.30%)
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%)
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.