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 (%)
May 29, 2020 1.500 1.550 1.450 1.550 61,701 +0.05(+3.33%)
May 28, 2020 1.370 1.500 1.370 1.500 73,464 +0.08(+5.63%)
May 27, 2020 1.340 1.430 1.330 1.420 20,911 +0.00(+0.00%)
May 26, 2020 1.370 1.470 1.320 1.420 31,045 +0.02(+1.43%)
May 25, 2020 1.450 1.500 1.340 1.400 110,470 -0.06(-4.11%)
May 22, 2020 1.510 1.510 1.460 1.460 25,850 -0.01(-0.68%)
May 21, 2020 1.530 1.530 1.470 1.470 94,595 -0.06(-3.92%)
May 20, 2020 1.580 1.580 1.440 1.530 333,138 -0.03(-1.92%)
May 19, 2020 1.580 1.620 1.540 1.560 304,491 -0.06(-3.70%)
May 15, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
May 14, 2020 1.410 1.630 1.400 1.620 265,322 +0.22(+15.71%)
May 13, 2020 1.420 1.480 1.400 1.400 66,669 -0.01(-0.71%)
May 12, 2020 1.500 1.500 1.400 1.410 132,233 -0.11(-7.24%)
May 11, 2020 1.500 1.540 1.430 1.520 93,030 -0.02(-1.30%)
May 08, 2020 1.420 1.600 1.420 1.540 345,591 +0.14(+10.00%)
May 07, 2020 1.200 1.460 1.200 1.400 1,950,413 +0.22(+18.64%)
May 06, 2020 1.190 1.240 1.180 1.180 82,080 -0.02(-1.67%)
May 05, 2020 1.190 1.210 1.180 1.200 197,279 +0.02(+1.69%)
May 04, 2020 1.100 1.200 1.100 1.180 54,871 +0.08(+7.27%)
May 01, 2020 1.110 1.120 0.9900 1.100 310,666 +0.00(+0.00%)
Apr 30, 2020 1.150 1.150 1.100 1.100 91,134 +0.00(+0.00%)
Apr 29, 2020 1.150 1.150 1.060 1.100 97,211 -0.03(-2.65%)
Apr 28, 2020 1.190 1.190 1.100 1.130 63,127 -0.03(-2.59%)
Apr 27, 2020 1.140 1.160 1.100 1.160 86,594 +0.04(+3.57%)
Apr 24, 2020 1.070 1.160 1.040 1.120 85,108 +0.05(+4.67%)
Apr 23, 2020 1.140 1.140 1.040 1.070 218,275 -0.04(-3.60%)
Apr 22, 2020 1.010 1.150 1.010 1.110 71,500 +0.11(+11.00%)
Apr 21, 2020 1.010 1.010 0.9200 1.000 48,100 -0.04(-3.85%)
Apr 20, 2020 0.9800 1.040 0.9800 1.040 21,700 +0.09(+9.47%)
Apr 17, 2020 0.9700 0.9800 0.9500 0.9500 45,400 -0.05(-5.00%)
Apr 16, 2020 0.9900 1.000 0.9900 1.000 8,500 +0.08(+8.70%)
Apr 15, 2020 0.9900 0.9900 0.9200 0.9200 47,705 -0.07(-7.07%)
Apr 14, 2020 1.000 1.060 0.9900 0.9900 146,400 +0.04(+4.21%)
Apr 13, 2020 0.8500 1.000 0.8500 0.9500 155,947 +0.07(+7.95%)
Apr 09, 2020 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Apr 08, 2020 0.8000 0.8300 0.8000 0.8000 60,890 +0.04(+5.26%)
Apr 07, 2020 0.8000 0.8200 0.7600 0.7600 95,925 -0.04(-5.00%)
Apr 06, 2020 0.7800 0.8000 0.7300 0.8000 592,175 +0.04(+5.26%)
Apr 03, 2020 0.8100 0.8100 0.7600 0.7600 22,400 -0.05(-6.17%)
Apr 02, 2020 0.8000 0.8100 0.8000 0.8100 4,000 +0.03(+3.85%)
Apr 01, 2020 0.8400 0.8400 0.7600 0.7800 23,599 -0.02(-2.50%)
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%)
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%)
Nov 01, 2019 1.450 1.550 1.450 1.550 47,150 +0.08(+5.44%)
Oct 31, 2019 1.390 1.550 1.390 1.470 20,281 +0.11(+8.09%)
Oct 30, 2019 1.450 1.490 1.320 1.360 24,827 -0.14(-9.33%)
Oct 29, 2019 1.400 1.500 1.370 1.500 22,923 +0.05(+3.45%)
Oct 28, 2019 1.240 1.450 1.200 1.450 98,366 +0.23(+18.85%)
Oct 25, 2019 1.160 1.230 1.160 1.220 20,369 +0.07(+6.09%)
Oct 24, 2019 1.150 1.160 1.150 1.150 7,300 +0.00(+0.00%)
Oct 23, 2019 1.120 1.150 1.110 1.150 2,169 +0.02(+1.77%)
Oct 22, 2019 1.150 1.190 1.130 1.130 16,833 +0.00(+0.00%)
Oct 21, 2019 1.150 1.220 1.110 1.130 59,623 -0.07(-5.83%)
Oct 18, 2019 1.170 1.200 1.150 1.200 20,100 +0.02(+1.69%)
Oct 17, 2019 1.220 1.220 1.180 1.180 16,300 -0.02(-1.67%)
Oct 16, 2019 1.150 1.210 1.150 1.200 137,959 +0.02(+1.69%)
Oct 15, 2019 1.120 1.180 1.080 1.180 30,601 +0.05(+4.42%)
Oct 11, 2019 1.130 1.130 1.130 0 +0.07(+6.60%)
Oct 10, 2019 1.090 1.090 1.050 1.060 25,281 -0.03(-2.75%)
Oct 09, 2019 1.080 1.090 1.050 1.090 51,815 +0.01(+0.93%)
Oct 08, 2019 1.100 1.100 1.070 1.080 38,692 -0.02(-1.82%)
Oct 07, 2019 1.140 1.150 1.090 1.100 27,750 +0.01(+0.92%)
Oct 04, 2019 1.100 1.140 1.090 1.090 23,633 -0.04(-3.54%)
Oct 03, 2019 1.100 1.130 1.020 1.130 73,365 +0.06(+5.61%)
Oct 02, 2019 1.090 1.140 1.030 1.070 64,409 +0.02(+1.90%)
Oct 01, 2019 1.150 1.150 0.9600 1.050 63,513 -0.10(-8.70%)
Sep 30, 2019 1.200 1.250 1.080 1.150 293,750 -0.07(-5.74%)
Sep 27, 2019 1.070 1.220 1.050 1.220 365,470 +0.12(+10.91%)
Sep 26, 2019 0.9800 1.100 0.9800 1.100 333,364 +0.12(+12.24%)
Sep 25, 2019 0.9500 0.9800 0.9000 0.9800 163,398 +0.03(+3.16%)
Sep 24, 2019 0.9500 0.9900 0.9300 0.9500 558,610 +0.05(+5.56%)
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.