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 )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2023 0.6600 0.6600 0.6500 0.6500 15,418 -0.01(-1.52%)
May 30, 2023 0.7100 0.7100 0.6500 0.6600 90,416 -0.04(-5.71%)
May 26, 2023 0.7000 0 -0.01(-1.41%)
May 25, 2023 0.7300 0.7300 0.7100 0.7100 29,150 +0.01(+1.43%)
May 24, 2023 0.7100 0.7100 0.7000 0.7000 7,701 +0.00(+0.00%)
May 23, 2023 0.7000 0.7000 0.7000 0.7000 3,666 +0.00(+0.00%)
May 19, 2023 0.7000 0 -0.02(-2.78%)
May 18, 2023 0.7000 0.7400 0.7000 0.7200 47,300 +0.02(+2.86%)
May 16, 2023 0.7000 167 -0.02(-2.78%)
May 12, 2023 0.7200 448 -0.03(-4.00%)
May 11, 2023 0.7800 0.7800 0.7200 0.7500 66,074 -0.02(-2.60%)
May 10, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.01(+1.32%)
May 09, 2023 0.7600 0.7700 0.7600 0.7600 2,380 -0.01(-1.30%)
May 08, 2023 0.7400 0.8200 0.7400 0.7700 64,966 +0.01(+1.32%)
May 05, 2023 0.7300 0.7600 0.7300 0.7600 52,470 +0.03(+4.11%)
May 04, 2023 0.7200 0.7300 0.7200 0.7300 50,535 +0.02(+2.82%)
May 03, 2023 0.7100 0.7100 0.6900 0.7100 29,660 +0.00(+0.00%)
May 02, 2023 0.6900 0.7100 0.6900 0.7100 24,000 +0.02(+2.90%)
May 01, 2023 0.7200 0.7200 0.6900 0.6900 14,565 -0.02(-2.82%)
Apr 28, 2023 0.7500 0.7500 0.7100 0.7100 78,476 -0.02(-2.74%)
Apr 26, 2023 0.7300 0 -0.01(-1.35%)
Apr 25, 2023 0.7200 0.7400 0.7200 0.7400 14,500 +0.02(+2.78%)
Apr 24, 2023 0.7300 0.7300 0.7200 0.7200 18,200 +0.01(+1.41%)
Apr 21, 2023 0.7300 0.7300 0.7100 0.7100 8,229 -0.01(-1.39%)
Apr 20, 2023 0.7300 0.7300 0.7000 0.7200 88,278 +0.00(+0.00%)
Apr 19, 2023 0.7500 0.7500 0.7100 0.7200 58,930 -0.04(-5.26%)
Apr 18, 2023 0.7600 0.7600 0.7600 0.7600 787 +0.00(+0.00%)
Apr 17, 2023 0.7800 0.7800 0.7500 0.7600 39,530 -0.01(-1.30%)
Apr 14, 2023 0.7600 0.7800 0.7600 0.7700 111,302 +0.03(+4.05%)
Apr 13, 2023 0.7200 0.7700 0.7200 0.7400 476,199 +0.03(+4.23%)
Apr 12, 2023 0.7200 0.7200 0.7100 0.7100 61,000 -0.01(-1.39%)
Apr 11, 2023 0.7400 0.7400 0.7200 0.7200 15,300 +0.00(+0.00%)
Apr 10, 2023 0.7200 0.7200 0.7200 0.7200 4,100 +0.01(+1.41%)
Apr 06, 2023 0.7100 0 +0.00(+0.00%)
Apr 05, 2023 0.7400 0.7400 0.7100 0.7100 188,200 -0.01(-1.39%)
Apr 04, 2023 0.7200 0.7300 0.7200 0.7200 12,000 -0.03(-4.00%)
Apr 03, 2023 0.7100 0.7500 0.7000 0.7500 208,072 +0.05(+7.14%)
Mar 31, 2023 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Mar 30, 2023 0.7000 0.7000 0.6900 0.7000 43,500 +0.00(+0.00%)
Mar 29, 2023 0.7000 0.7100 0.6900 0.7000 50,654 +0.01(+1.45%)
Mar 28, 2023 0.7000 0.7000 0.6900 0.6900 2,252 -0.01(-1.43%)
Mar 27, 2023 0.6800 0.7000 0.6800 0.7000 12,139 +0.00(+0.00%)
Mar 24, 2023 0.6900 0.7000 0.6700 0.7000 41,033 +0.01(+1.45%)
Mar 23, 2023 0.7100 0.7100 0.6900 0.6900 95,801 -0.03(-4.17%)
Mar 22, 2023 0.7000 0.7300 0.7000 0.7200 60,000 +0.01(+1.41%)
Mar 21, 2023 0.7000 0.7300 0.6900 0.7100 92,975 +0.00(+0.00%)
Mar 20, 2023 0.7000 0.7200 0.7000 0.7100 170,600 +0.01(+1.43%)
Mar 17, 2023 0.6800 0.7000 0.6800 0.7000 42,292 +0.00(+0.00%)
Mar 16, 2023 0.7000 0.7000 0.7000 0.7000 900 +0.02(+2.94%)
Mar 15, 2023 0.7300 0.7300 0.6600 0.6800 67,030 -0.04(-5.56%)
Mar 14, 2023 0.7500 0.7500 0.7200 0.7200 37,906 -0.03(-4.00%)
Mar 13, 2023 0.7300 0.7600 0.6900 0.7500 68,324 +0.05(+7.14%)
Mar 10, 2023 0.7000 0.7000 0.6800 0.7000 17,850 -0.02(-2.78%)
Mar 09, 2023 0.7000 0.7300 0.7000 0.7200 87,500 +0.02(+2.86%)
Mar 08, 2023 0.7000 0.7000 0.6900 0.7000 29,500 +0.00(+0.00%)
Mar 07, 2023 0.7100 0.7200 0.7000 0.7000 80,100 -0.01(-1.41%)
Mar 06, 2023 0.7200 0.7200 0.7100 0.7100 9,000 +0.00(+0.00%)
Mar 03, 2023 0.7000 0.7100 0.7000 0.7100 27,000 +0.00(+0.00%)
Mar 02, 2023 0.7000 0.7100 0.7000 0.7100 66,100 -0.01(-1.39%)
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.