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 (%)
Feb 28, 2022 1.300 1.300 1.250 1.270 78,886 -0.03(-2.31%)
Feb 25, 2022 1.320 1.300 1.280 1.300 45,827 -0.02(-1.52%)
Feb 24, 2022 1.350 1.350 1.310 1.320 36,580 -0.01(-0.75%)
Feb 23, 2022 1.350 1.380 1.330 1.330 43,050 -0.02(-1.48%)
Feb 22, 2022 1.450 1.450 1.330 1.350 112,439 -0.10(-6.90%)
Feb 18, 2022 1.450 0 +0.05(+3.57%)
Feb 17, 2022 1.420 1.420 1.360 1.400 44,337 -0.03(-2.10%)
Feb 16, 2022 1.450 1.450 1.410 1.430 43,121 -0.02(-1.38%)
Feb 15, 2022 1.480 1.480 1.380 1.450 59,218 -0.03(-2.03%)
Feb 14, 2022 1.410 1.480 1.410 1.480 50,500 -0.01(-0.67%)
Feb 11, 2022 1.400 1.500 1.400 1.490 20,711 +0.03(+2.05%)
Feb 10, 2022 1.430 1.460 1.430 1.460 21,820 +0.03(+2.10%)
Feb 09, 2022 1.430 1.370 1.430 35,527 +0.02(+1.42%)
Feb 08, 2022 1.380 1.430 1.380 1.410 20,805 +0.04(+2.92%)
Feb 07, 2022 1.370 1.380 1.360 1.370 36,038 -0.01(-0.72%)
Feb 04, 2022 1.340 1.400 1.340 1.380 37,750 +0.04(+2.99%)
Feb 03, 2022 1.290 1.390 1.340 26,330 -0.01(-0.74%)
Feb 02, 2022 1.340 1.350 1.310 1.350 17,254 +0.00(+0.00%)
Feb 01, 2022 1.310 1.350 1.300 1.350 83,182 +0.05(+3.85%)
Jan 31, 2022 1.310 1.330 1.300 1.300 87,800 -0.02(-1.52%)
Jan 28, 2022 1.300 1.320 1.300 1.320 25,800 +0.01(+0.76%)
Jan 27, 2022 1.380 1.380 1.300 1.310 44,600 -0.06(-4.38%)
Jan 26, 2022 1.380 1.380 1.360 1.370 27,808 -0.01(-0.72%)
Jan 25, 2022 1.400 1.420 1.350 1.380 79,900 -0.01(-0.72%)
Jan 24, 2022 1.410 1.450 1.300 1.390 92,615 +0.02(+1.46%)
Jan 21, 2022 1.370 1.430 1.370 1.370 18,725 -0.02(-1.44%)
Jan 20, 2022 1.390 1.430 1.360 1.390 31,867 +0.02(+1.46%)
Jan 19, 2022 1.330 1.410 1.325 1.370 92,698 +0.05(+3.79%)
Jan 18, 2022 1.340 1.370 1.320 1.320 20,505 +0.00(+0.00%)
Jan 17, 2022 1.360 1.360 1.320 1.320 11,692 -0.04(-2.94%)
Jan 14, 2022 1.350 1.370 1.350 1.360 50,648 -0.03(-2.16%)
Jan 13, 2022 1.370 1.390 1.370 1.390 45,500 +0.02(+1.46%)
Jan 12, 2022 1.330 1.390 1.280 1.370 41,050 +0.05(+3.79%)
Jan 11, 2022 1.270 1.340 1.260 1.320 72,711 +0.04(+3.13%)
Jan 10, 2022 1.280 1.280 1.260 1.280 89,600 +0.02(+1.59%)
Jan 07, 2022 1.280 1.280 1.250 1.260 6,530 -0.02(-1.56%)
Jan 06, 2022 1.280 1.280 1.250 1.280 56,538 -0.01(-0.78%)
Jan 05, 2022 1.340 1.390 1.290 1.290 52,843 -0.03(-2.27%)
Jan 04, 2022 1.280 1.370 1.270 1.320 23,687 +0.02(+1.54%)
Dec 31, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2021 1.300 1.330 1.290 1.300 33,602 +0.02(+1.56%)
Dec 29, 2021 1.330 1.330 1.270 1.280 32,823 -0.03(-2.29%)
Dec 23, 2021 1.310 1.310 1.310 0 -0.03(-2.24%)
Dec 22, 2021 1.390 1.390 1.310 1.340 185,568 -0.04(-2.90%)
Dec 21, 2021 1.380 1.430 1.340 1.380 83,975 +0.05(+3.76%)
Dec 20, 2021 1.350 1.350 1.200 1.330 88,471 -0.02(-1.48%)
Dec 17, 2021 1.420 1.420 1.330 1.350 43,672 +0.01(+0.75%)
Dec 16, 2021 1.360 1.410 1.340 1.340 38,983 -0.07(-4.96%)
Dec 15, 2021 1.270 1.410 1.270 1.410 57,105 +0.10(+7.63%)
Dec 14, 2021 1.320 1.320 1.270 1.310 34,571 +0.00(+0.00%)
Dec 13, 2021 1.350 1.350 1.310 1.310 43,000 +0.01(+0.77%)
Dec 10, 2021 1.260 1.350 1.260 1.300 60,871 +0.06(+4.84%)
Dec 09, 2021 1.290 1.300 1.230 1.240 44,687 -0.02(-1.59%)
Dec 08, 2021 1.240 1.330 1.240 1.260 33,639 -0.02(-1.56%)
Dec 07, 2021 1.220 1.290 1.200 1.280 98,463 +0.06(+4.92%)
Dec 06, 2021 1.190 1.220 1.150 1.220 45,588 +0.07(+6.09%)
Dec 03, 2021 1.240 1.240 1.140 1.150 142,873 -0.09(-7.26%)
Dec 02, 2021 1.500 1.500 1.110 1.240 534,736 -0.27(-17.88%)
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.