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 (%)
Mar 31, 2020 0.8000 0.8200 0.8000 0.8000 12,109 -0.08(-9.09%)
Mar 30, 2020 0.8600 0.8800 0.8600 0.8800 7,000 -0.02(-2.22%)
Mar 27, 2020 0.8400 0.9000 0.8400 0.9000 69,900 +0.03(+3.45%)
Mar 26, 2020 0.8300 0.9000 0.8300 0.8700 48,049 +0.08(+10.13%)
Mar 25, 2020 0.8200 0.8300 0.7600 0.7900 30,200 -0.03(-3.66%)
Mar 24, 2020 0.7600 0.8200 0.6900 0.8200 90,458 +0.11(+15.49%)
Mar 23, 2020 0.7000 0.7100 0.6700 0.7100 33,180 +0.02(+2.90%)
Mar 20, 2020 0.7000 0.7200 0.6600 0.6900 52,200 -0.02(-2.13%)
Mar 19, 2020 0.6100 0.7100 0.6100 0.7050 57,966 +0.02(+3.68%)
Mar 18, 2020 0.7500 0.7500 0.6500 0.6800 53,800 -0.13(-16.05%)
Mar 17, 2020 0.7200 0.8400 0.6900 0.8100 87,500 +0.09(+12.50%)
Mar 16, 2020 0.7000 0.7200 0.5700 0.7200 193,700 +0.00(+0.00%)
Mar 13, 2020 0.9000 0.9000 0.7000 0.7200 109,954 -0.04(-5.26%)
Mar 12, 2020 0.8300 0.8300 0.7200 0.7600 173,736 -0.07(-8.43%)
Mar 11, 2020 0.9600 0.9600 0.8300 0.8300 78,959 -0.16(-16.16%)
Mar 10, 2020 1.020 1.020 0.9600 0.9900 91,365 -0.01(-1.00%)
Mar 09, 2020 1.020 1.050 0.9700 1.000 111,657 -0.09(-8.26%)
Mar 06, 2020 1.140 1.140 1.090 1.090 113,760 -0.06(-5.22%)
Mar 05, 2020 1.100 1.210 1.100 1.150 119,126 +0.06(+5.50%)
Mar 04, 2020 1.090 1.140 1.070 1.090 114,950 +0.00(+0.00%)
Mar 03, 2020 1.050 1.140 1.000 1.090 84,570 +0.10(+10.10%)
Mar 02, 2020 0.9100 1.020 0.8800 0.9900 263,085 +0.09(+10.00%)
Feb 28, 2020 0.8900 0.9000 0.7900 0.9000 137,805 +0.00(+0.00%)
Feb 27, 2020 1.010 1.010 0.8700 0.9000 144,420 -0.10(-10.00%)
Feb 26, 2020 1.060 1.100 0.9200 1.000 362,079 -0.08(-7.41%)
Feb 25, 2020 1.180 1.180 1.060 1.080 69,187 -0.10(-8.47%)
Feb 24, 2020 1.210 1.230 1.180 1.180 22,235 -0.01(-0.84%)
Feb 21, 2020 1.250 1.260 1.150 1.190 73,233 -0.01(-0.83%)
Feb 20, 2020 1.200 1.210 1.180 1.200 18,200 -0.04(-3.23%)
Feb 19, 2020 1.160 1.250 1.160 1.240 132,700 +0.08(+6.90%)
Feb 18, 2020 1.170 1.170 1.140 1.160 89,020 +0.01(+0.87%)
Feb 14, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Feb 13, 2020 1.080 1.130 1.080 1.100 66,900 +0.02(+1.85%)
Feb 12, 2020 1.050 1.090 1.050 1.080 32,768 +0.05(+4.85%)
Feb 11, 2020 1.100 1.100 1.030 1.030 20,309 -0.02(-1.90%)
Feb 10, 2020 1.070 1.070 1.010 1.050 94,742 -0.02(-1.87%)
Feb 07, 2020 1.100 1.120 1.060 1.070 57,900 -0.02(-1.83%)
Feb 06, 2020 1.100 1.130 1.090 1.090 73,101 -0.02(-1.80%)
Feb 05, 2020 1.100 1.110 1.080 1.110 128,075 +0.01(+0.91%)
Feb 04, 2020 1.100 1.130 1.090 1.100 259,767 -0.04(-3.51%)
Feb 03, 2020 1.170 1.170 1.120 1.140 115,787 -0.02(-1.72%)
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%)
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.