Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: TTLHF )

0.0500 +0.0018 (+3.73%)
Streaming Delayed Price Updated: 2:53 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 (%)
Jun 30, 2022 0.5100 0 +0.00(+0.00%)
Jun 29, 2022 0.5180 0.5337 0.5000 0.5100 3,044 -0.02(-4.58%)
Jun 28, 2022 0.5204 0.5345 0.5204 0.5345 770 -0.01(-1.09%)
Jun 27, 2022 0.5221 0.5530 0.5221 0.5404 5,525 +0.02(+3.92%)
Jun 24, 2022 0.5420 0.5968 0.5200 0.5200 140,614 -0.02(-4.06%)
Jun 23, 2022 0.5368 0.5644 0.5341 0.5420 64,740 +0.00(+0.84%)
Jun 22, 2022 0.5434 0.5600 0.5300 0.5375 12,222 -0.02(-4.02%)
Jun 21, 2022 0.5256 0.5600 0.4796 0.5600 64,123 +0.05(+10.48%)
Jun 17, 2022 0.4828 0.5092 0.4791 0.5069 56,704 +0.02(+4.00%)
Jun 16, 2022 0.5100 0.5179 0.4800 0.4874 158,665 -0.05(-8.47%)
Jun 15, 2022 0.5433 0.5433 0.5300 0.5325 19,800 -0.01(-0.97%)
Jun 14, 2022 0.5775 0.5775 0.5200 0.5377 52,889 -0.01(-2.24%)
Jun 13, 2022 0.5610 0.5624 0.5311 0.5500 46,447 -0.04(-6.78%)
Jun 10, 2022 0.6100 0.6308 0.5500 0.5900 71,388 -0.01(-1.67%)
Jun 09, 2022 0.6500 0.6500 0.6000 0.6000 41,944 -0.03(-4.02%)
Jun 08, 2022 0.6300 0.6324 0.5950 0.6251 8,219 +0.01(+0.82%)
Jun 07, 2022 0.6320 0.6572 0.6033 0.6200 67,794 +0.02(+3.33%)
Jun 06, 2022 0.6650 0.6650 0.5800 0.6000 63,360 -0.04(-6.96%)
Jun 03, 2022 0.6005 0.6449 0.6005 0.6449 39,674 +0.01(+2.37%)
Jun 02, 2022 0.6399 0.6702 0.6110 0.6300 36,731 -0.04(-5.50%)
Jun 01, 2022 0.6168 0.6667 0.5615 0.6667 73,670 +0.07(+11.12%)
May 31, 2022 0.6800 0.6801 0.5773 0.6000 83,285 -0.07(-10.91%)
May 27, 2022 0.6500 0.7080 0.6500 0.6735 71,994 -0.01(-0.96%)
May 26, 2022 0.7075 0.7400 0.6537 0.6800 134,066 +0.01(+0.74%)
May 25, 2022 0.6050 0.7136 0.5709 0.6750 278,032 +0.12(+20.75%)
May 24, 2022 0.5800 0.6368 0.5441 0.5590 144,016 -0.06(-9.61%)
May 23, 2022 0.6000 0.6480 0.5690 0.6184 127,333 +0.04(+6.62%)
May 20, 2022 0.6200 0.6650 0.5800 0.5800 84,760 -0.04(-6.45%)
May 19, 2022 0.6867 0.6867 0.6200 0.6200 100,420 -0.04(-6.06%)
May 18, 2022 0.7200 0.7200 0.6500 0.6600 63,609 -0.07(-9.59%)
May 17, 2022 0.7400 0.7400 0.7000 0.7300 41,999 +0.01(+1.39%)
May 16, 2022 0.7250 0.7400 0.6738 0.7200 19,924 +0.04(+6.24%)
May 13, 2022 0.5999 0.7131 0.5999 0.6777 76,248 +0.03(+4.26%)
May 12, 2022 0.6990 0.7000 0.6300 0.6500 105,821 -0.04(-5.80%)
May 11, 2022 0.7990 0.8234 0.6706 0.6900 90,117 -0.07(-9.21%)
May 10, 2022 0.7380 0.8000 0.6791 0.7600 216,390 -0.05(-6.17%)
May 09, 2022 0.9406 0.9500 0.7950 0.8100 239,726 -0.14(-14.74%)
May 06, 2022 0.9880 1.000 0.9500 0.9500 95,512 -0.02(-2.06%)
May 05, 2022 0.9900 1.020 0.9700 0.9700 62,573 -0.02(-2.02%)
May 04, 2022 0.9800 1.012 0.9779 0.9900 59,319 -0.04(-4.26%)
May 03, 2022 1.000 1.034 0.9476 1.034 60,870 +0.03(+3.40%)
May 02, 2022 1.050 1.080 0.9500 1.000 62,802 -0.04(-3.85%)
Apr 29, 2022 1.060 1.090 1.040 1.040 37,023 -0.02(-1.89%)
Apr 28, 2022 1.065 1.130 1.050 1.060 92,711 +0.00(+0.00%)
Apr 27, 2022 1.140 1.220 1.060 1.060 127,122 -0.07(-6.19%)
Apr 26, 2022 1.276 1.300 1.130 1.130 131,617 -0.17(-13.08%)
Apr 25, 2022 1.250 1.300 1.210 1.300 85,505 +0.04(+3.17%)
Apr 22, 2022 1.280 1.387 1.250 1.260 138,483 -0.04(-3.08%)
Apr 21, 2022 1.410 1.410 1.280 1.300 163,310 -0.07(-5.11%)
Apr 20, 2022 1.320 1.390 1.313 1.370 66,306 +0.06(+4.58%)
Apr 19, 2022 1.350 1.420 1.294 1.310 145,717 -0.11(-7.75%)
Apr 18, 2022 1.590 1.590 1.351 1.420 299,445 -0.06(-4.05%)
Apr 14, 2022 1.520 1.580 1.480 1.480 473,932 -0.03(-1.99%)
Apr 13, 2022 1.340 1.550 1.302 1.510 1,011,333 +0.29(+24.28%)
Apr 12, 2022 1.260 1.270 1.170 1.215 68,985 -0.03(-2.80%)
Apr 11, 2022 1.400 1.400 1.250 1.250 36,976 -0.07(-5.30%)
Apr 08, 2022 1.285 1.320 1.240 1.320 48,793 +0.03(+2.33%)
Apr 07, 2022 1.350 1.360 1.280 1.290 106,364 -0.06(-4.44%)
Apr 06, 2022 1.540 1.540 1.350 1.350 46,955 -0.09(-6.25%)
Apr 05, 2022 1.540 1.540 1.390 1.440 69,855 +0.01(+0.70%)
Apr 04, 2022 1.410 1.450 1.350 1.430 125,129 +0.03(+2.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.