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 (%)
Nov 30, 2020 1.680 1.700 1.600 1.650 123,265 -0.03(-1.79%)
Nov 27, 2020 1.680 1.710 1.530 1.680 155,176 +0.01(+0.60%)
Nov 26, 2020 1.800 1.820 1.650 1.670 84,549 -0.05(-2.91%)
Nov 25, 2020 1.700 1.800 1.700 1.720 76,111 +0.03(+1.78%)
Nov 24, 2020 1.770 1.770 1.650 1.690 154,722 -0.07(-3.98%)
Nov 23, 2020 1.800 1.850 1.750 1.760 99,481 -0.02(-1.12%)
Nov 20, 2020 1.920 1.920 1.750 1.780 256,436 -0.12(-6.32%)
Nov 19, 2020 1.930 1.980 1.820 1.900 233,206 -0.03(-1.55%)
Nov 18, 2020 2.340 2.340 1.900 1.930 474,751 -0.41(-17.52%)
Nov 17, 2020 2.300 2.370 2.240 2.340 38,880 +0.04(+1.74%)
Nov 16, 2020 2.160 2.360 2.160 2.300 50,611 +0.14(+6.48%)
Nov 13, 2020 2.190 2.220 2.160 2.160 44,389 -0.04(-1.82%)
Nov 12, 2020 2.180 2.230 2.170 2.200 18,873 +0.01(+0.46%)
Nov 11, 2020 2.340 2.340 2.130 2.190 101,005 -0.11(-4.78%)
Nov 10, 2020 2.300 2.410 2.300 2.300 123,648 -0.07(-2.95%)
Nov 09, 2020 2.330 2.380 2.150 2.370 86,407 -0.01(-0.42%)
Nov 06, 2020 2.390 2.390 2.350 2.380 124,692 +0.01(+0.42%)
Nov 05, 2020 2.380 2.390 2.340 2.370 88,404 +0.05(+2.16%)
Nov 04, 2020 2.370 2.380 2.310 2.320 28,255 -0.04(-1.69%)
Nov 03, 2020 2.370 2.370 2.320 2.360 24,496 +0.08(+3.51%)
Nov 02, 2020 2.300 2.340 2.260 2.280 59,055 -0.02(-0.87%)
Oct 30, 2020 2.440 2.440 2.180 2.300 97,421 -0.08(-3.36%)
Oct 29, 2020 2.250 2.450 2.190 2.380 508,046 +0.12(+5.31%)
Oct 28, 2020 2.180 2.330 2.000 2.260 193,784 +0.08(+3.67%)
Oct 27, 2020 2.180 2.190 2.090 2.180 168,110 +0.03(+1.40%)
Oct 26, 2020 2.260 2.260 2.130 2.150 61,634 -0.11(-4.87%)
Oct 23, 2020 2.260 2.300 2.250 2.260 59,195 +0.01(+0.44%)
Oct 22, 2020 2.320 2.320 2.110 2.250 126,061 -0.08(-3.43%)
Oct 21, 2020 2.450 2.470 2.290 2.330 84,050 -0.15(-6.05%)
Oct 20, 2020 2.530 2.550 2.420 2.480 69,565 -0.02(-0.80%)
Oct 19, 2020 2.700 2.700 2.480 2.500 182,131 -0.21(-7.75%)
Oct 16, 2020 2.730 2.740 2.660 2.710 102,384 +0.00(+0.00%)
Oct 15, 2020 2.510 2.790 2.510 2.710 465,397 +0.19(+7.54%)
Oct 14, 2020 2.810 2.820 2.520 2.520 277,472 -0.23(-8.36%)
Oct 13, 2020 2.940 2.940 2.710 2.750 114,789 -0.18(-6.14%)
Oct 09, 2020 2.930 2.930 2.930 0 +0.00(+0.00%)
Oct 08, 2020 2.910 2.940 2.820 2.930 70,614 +0.02(+0.69%)
Oct 07, 2020 2.900 2.910 2.880 2.910 245,026 +0.01(+0.34%)
Oct 06, 2020 2.850 2.950 2.810 2.900 46,217 -0.03(-1.02%)
Oct 05, 2020 2.930 2.950 2.890 2.930 20,406 +0.00(+0.00%)
Oct 02, 2020 2.900 2.950 2.890 2.930 65,896 -0.02(-0.68%)
Oct 01, 2020 2.840 2.990 2.840 2.950 182,390 +0.07(+2.43%)
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%)
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.