Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

(TSV: HIGH )

0.4700 +0.1550 (+49.21%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	0.4550	0.4850	0.4250	0.4700	7,069,729	+0.15(+49.21%)
May 01, 2024	0.3250	0.3300	0.3000	0.3150	67,500	-0.01(-3.08%)
Apr 30, 2024	0.3050	0.3300	0.3050	0.3250	21,169	+0.02(+4.84%)
Apr 29, 2024	0.3150	0.3350	0.3050	0.3100	39,200	+0.02(+6.90%)
Apr 26, 2024	0.3050	0.3050	0.2900	0.2900	76,730	-0.01(-3.33%)
Apr 25, 2024	0.2950	0.3000	0.2900	0.3000	8,150	-0.02(-4.76%)
Apr 24, 2024	0.3050	0.3150	0.3050	0.3150	21,240	+0.02(+6.78%)
Apr 22, 2024				0.2950	0	-0.01(-3.28%)
Apr 19, 2024	0.3100	0.3100	0.3000	0.3050	35,500	-0.01(-1.61%)
Apr 18, 2024	0.3300	0.3300	0.3100	0.3100	19,000	-0.02(-6.06%)
Apr 17, 2024	0.3500	0.3500	0.3300	0.3300	31,660	-0.02(-5.71%)
Apr 16, 2024	0.3300	0.3500	0.3300	0.3500	229,599	+0.01(+2.94%)
Apr 15, 2024	0.3300	0.3500	0.3150	0.3400	120,450	+0.01(+3.03%)
Apr 12, 2024	0.3300	0.3350	0.3300	0.3300	45,000	+0.00(+0.00%)
Apr 11, 2024	0.3300	0.3300	0.3300	0.3300	88,499	+0.01(+3.13%)
Apr 10, 2024	0.3200	0.3200	0.3200	0.3200	500	-0.02(-5.88%)
Apr 09, 2024	0.3200	0.3550	0.3200	0.3400	32,570	+0.00(+0.00%)
Apr 08, 2024	0.3450	0.3600	0.3400	0.3400	46,383	-0.01(-2.86%)
Apr 05, 2024	0.3400	0.3530	0.3300	0.3500	147,664	+0.01(+1.45%)
Apr 04, 2024	0.3400	0.3500	0.3300	0.3450	49,550	-0.01(-1.43%)
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	63,084	-0.01(-1.41%)
Apr 02, 2024	0.3650	0.3650	0.3500	0.3550	72,500	+0.01(+4.41%)
Apr 01, 2024	0.3200	0.3600	0.3100	0.3400	189,252	+0.04(+13.33%)
Mar 28, 2024				0.3000	0	+0.02(+9.09%)
Mar 27, 2024	0.2700	0.2750	0.2550	0.2750	82,500	+0.02(+5.77%)
Mar 26, 2024	0.2750	0.2750	0.2550	0.2600	194,000	-0.02(-5.45%)
Mar 25, 2024	0.2650	0.2750	0.2650	0.2750	9,550	+0.01(+1.85%)
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	18,500	+0.00(+0.00%)
Mar 21, 2024	0.2800	0.2800	0.2700	0.2700	44,900	+0.00(+0.00%)
Mar 19, 2024				0.2700	0	-0.01(-3.57%)
Mar 18, 2024	0.2800	0.2850	0.2800	0.2800	120,750	-0.01(-3.45%)
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	12,000	-0.01(-3.33%)
Mar 14, 2024	0.2800	0.3000	0.2800	0.3000	48,025	+0.02(+7.14%)
Mar 13, 2024	0.2800	0.2800	0.2600	0.2800	31,220	+0.00(+0.00%)
Mar 12, 2024	0.2900	0.2900	0.2800	0.2800	15,638	-0.01(-5.08%)
Mar 11, 2024	0.3050	0.3050	0.2950	0.2950	4,645	+0.00(+0.00%)
Mar 08, 2024	0.2900	0.3000	0.2900	0.2950	48,910	+0.01(+5.36%)
Mar 07, 2024	0.2900	0.2900	0.2800	0.2800	5,189	-0.01(-3.45%)
Mar 06, 2024	0.2550	0.2950	0.2550	0.2900	106,966	+0.03(+11.54%)
Mar 05, 2024	0.2600	0.2700	0.2600	0.2600	113,500	+0.02(+6.12%)
Mar 04, 2024	0.2300	0.3000	0.2300	0.2450	166,767	+0.00(+0.00%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

(TSV: HIGH )

Historical Prices