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 (%)
Sep 29, 2023 0.3900 0.3900 0.3600 0.3600 135,300 -0.02(-5.26%)
Sep 28, 2023 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Sep 27, 2023 0.3900 0.3900 0.3800 0.3800 3,700 +0.00(+0.00%)
Sep 26, 2023 0.3800 0.3800 0.3700 0.3800 25,107 -0.02(-3.80%)
Sep 25, 2023 0.4050 0.3950 0.3850 0.3950 20,000 +0.01(+1.28%)
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 18,844 -0.01(-2.50%)
Sep 21, 2023 0.3900 0.4000 0.3900 0.4000 6,000 +0.01(+1.27%)
Sep 20, 2023 0.3900 0.3950 0.3900 0.3950 16,525 -0.03(-8.14%)
Sep 19, 2023 0.3950 0.4300 0.3950 0.4300 115,399 +0.03(+7.50%)
Sep 18, 2023 0.3900 0.4000 0.3800 0.4000 63,700 +0.02(+5.26%)
Sep 15, 2023 0.3800 0.3900 0.3800 0.3800 25,133 +0.00(+0.00%)
Sep 14, 2023 0.3850 0.3850 0.3800 0.3800 5,504 -0.03(-6.17%)
Sep 13, 2023 0.3700 0.4050 0.3700 0.4050 19,000 +0.01(+2.53%)
Sep 12, 2023 0.4000 0.4000 0.3800 0.3950 122,312 +0.01(+1.28%)
Sep 11, 2023 0.4000 0.4050 0.3700 0.3900 244,566 -0.01(-2.50%)
Sep 08, 2023 0.4400 0.4400 0.4000 0.4000 59,900 -0.02(-4.76%)
Sep 07, 2023 0.4500 0.4500 0.4200 0.4200 78,320 -0.03(-6.67%)
Sep 06, 2023 0.4600 0.4650 0.4500 0.4500 30,000 -0.01(-2.17%)
Sep 05, 2023 0.4550 0.4600 0.4550 0.4600 6,794 +0.00(+0.00%)
Sep 01, 2023 0.4600 0 +0.01(+1.10%)
Aug 31, 2023 0.4600 0.4600 0.4550 0.4550 16,000 +0.00(+0.00%)
Aug 30, 2023 0.4650 0.4650 0.4550 0.4550 42,515 -0.01(-3.19%)
Aug 29, 2023 0.4600 0.4700 0.4550 0.4700 53,450 +0.02(+4.44%)
Aug 28, 2023 0.4650 0.4700 0.4500 0.4500 51,581 -0.04(-8.16%)
Aug 25, 2023 0.4900 0.4900 0.4900 0.4900 12,228 +0.02(+4.26%)
Aug 24, 2023 0.4700 0.4700 0.4650 0.4700 45,317 +0.02(+4.44%)
Aug 23, 2023 0.4300 0.4500 0.4300 0.4500 54,500 +0.02(+4.65%)
Aug 21, 2023 0.4300 0 +0.02(+4.88%)
Aug 18, 2023 0.3950 0.4350 0.3950 0.4100 28,400 +0.01(+2.50%)
Aug 17, 2023 0.3950 0.4000 0.3950 0.4000 4,825 -0.01(-3.61%)
Aug 16, 2023 0.4000 0.4150 0.4000 0.4150 27,847 +0.02(+5.06%)
Aug 15, 2023 0.4000 0.4000 0.3950 0.3950 41,800 -0.01(-3.66%)
Aug 14, 2023 0.4100 0.4100 0.4100 0.4100 4,322 -0.01(-2.38%)
Aug 11, 2023 0.4150 0.4300 0.4150 0.4200 17,725 +0.02(+5.00%)
Aug 10, 2023 0.4250 0.4600 0.4000 0.4000 97,039 -0.01(-2.44%)
Aug 09, 2023 0.4550 0.4550 0.4100 0.4100 118,184 -0.05(-10.87%)
Aug 08, 2023 0.4500 0.4800 0.4500 0.4600 43,012 -0.01(-2.13%)
Aug 04, 2023 0.4700 0 +0.01(+3.30%)
Aug 03, 2023 0.5100 0.5100 0.4550 0.4550 49,932 -0.02(-5.21%)
Aug 02, 2023 0.4800 0.4800 0.4800 0.4800 17,500 -0.01(-2.04%)
Aug 01, 2023 0.4850 0.4900 0.4850 0.4900 9,250 +0.01(+1.03%)
Jul 31, 2023 0.4950 0.5100 0.4550 0.4850 37,808 -0.03(-4.90%)
Jul 28, 2023 0.5000 0.5200 0.5000 0.5100 10,750 -0.01(-1.92%)
Jul 27, 2023 0.5400 0.5400 0.4950 0.5200 81,950 -0.03(-5.45%)
Jul 26, 2023 0.5800 0.5800 0.5500 0.5500 30,067 -0.02(-3.51%)
Jul 25, 2023 0.5600 0.5800 0.5600 0.5700 8,083 -0.02(-3.39%)
Jul 24, 2023 0.5600 0.6000 0.5500 0.5900 23,400 +0.05(+9.26%)
Jul 21, 2023 0.5900 0.5900 0.5400 0.5400 47,340 -0.06(-10.00%)
Jul 20, 2023 0.6200 0.6200 0.5900 0.6000 23,503 +0.00(+0.00%)
Jul 19, 2023 0.6400 0.6400 0.6000 0.6000 3,213 -0.03(-4.76%)
Jul 18, 2023 0.6000 0.6300 0.5900 0.6300 4,164 +0.04(+6.78%)
Jul 17, 2023 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Jul 13, 2023 0.5900 0 -0.01(-1.67%)
Jul 12, 2023 0.5900 0.6000 0.5900 0.6000 38,730 +0.02(+3.45%)
Jul 11, 2023 0.6000 0.6000 0.5800 0.5800 4,600 -0.02(-3.33%)
Jul 10, 2023 0.6000 0.6100 0.6000 0.6000 3,380 +0.00(+0.00%)
Jul 07, 2023 0.5900 0.6000 0.5900 0.6000 2,000 +0.05(+9.09%)
Jul 06, 2023 0.5400 0.5500 0.5400 0.5500 1,500 +0.01(+1.85%)
Jul 05, 2023 0.5600 0.5600 0.5400 0.5400 15,700 -0.03(-5.26%)
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.