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 )

0.0510 +0.0179 (+54.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 0.3120 0.3500 0.3074 0.3075 14,866 -0.03(-8.21%)
Jul 28, 2023 0.3000 0.3350 0.3000 0.3350 14,310 +0.01(+2.82%)
Jul 27, 2023 0.3107 0.3350 0.3100 0.3258 14,050 -0.00(-1.27%)
Jul 26, 2023 0.3284 0.3300 0.3200 0.3300 9,496 +0.01(+2.26%)
Jul 25, 2023 0.3400 0.3400 0.3180 0.3227 13,878 +0.00(+0.16%)
Jul 24, 2023 0.3400 0.3400 0.3141 0.3222 21,120 -0.01(-2.36%)
Jul 21, 2023 0.3050 0.3300 0.3050 0.3300 4,800 +0.03(+8.20%)
Jul 20, 2023 0.3236 0.3236 0.3050 0.3050 1,714 -0.01(-1.61%)
Jul 19, 2023 0.3150 0.3241 0.3100 0.3100 20,629 -0.01(-1.59%)
Jul 18, 2023 0.3150 0.3238 0.3150 0.3150 11,774 +0.00(+0.00%)
Jul 17, 2023 0.3393 0.3500 0.3150 0.3150 34,727 -0.01(-1.56%)
Jul 14, 2023 0.3300 0.3300 0.3037 0.3200 12,763 -0.02(-4.65%)
Jul 13, 2023 0.3352 0.3356 0.3352 0.3356 900 +0.02(+6.20%)
Jul 12, 2023 0.3546 0.3800 0.3160 0.3160 26,660 -0.01(-4.24%)
Jul 11, 2023 0.3300 0.3510 0.3300 0.3300 10,161 +0.00(+0.00%)
Jul 10, 2023 0.3400 0.3400 0.3160 0.3300 13,818 +0.01(+4.43%)
Jul 07, 2023 0.3400 0.3410 0.3160 0.3160 20,647 -0.01(-4.24%)
Jul 06, 2023 0.3400 0.3425 0.3300 0.3300 8,350 -0.01(-3.65%)
Jul 05, 2023 0.3361 0.3500 0.3160 0.3425 80,650 -0.00(-0.55%)
Jul 03, 2023 0.3444 0.4000 0.3444 0.3444 13,620 -0.05(-12.81%)
Jun 30, 2023 0.3441 0.4000 0.3350 0.3950 23,379 +0.05(+13.34%)
Jun 29, 2023 0.3420 0.4000 0.3350 0.3485 55,692 -0.01(-1.75%)
Jun 28, 2023 0.3580 0.4200 0.3391 0.3547 40,760 +0.00(+1.34%)
Jun 27, 2023 0.3500 0.3510 0.3400 0.3500 8,379 -0.01(-2.13%)
Jun 26, 2023 0.4200 0.4200 0.3400 0.3576 100,499 -0.04(-10.60%)
Jun 23, 2023 0.3770 0.4000 0.3500 0.4000 23,305 +0.02(+6.27%)
Jun 22, 2023 0.4000 0.4000 0.3710 0.3764 12,100 -0.03(-7.06%)
Jun 21, 2023 0.4100 0.4100 0.3900 0.4050 13,178 +0.01(+1.25%)
Jun 20, 2023 0.3900 0.4000 0.3400 0.4000 15,695 +0.06(+17.65%)
Jun 16, 2023 0.3500 0.3546 0.3400 0.3400 17,820 -0.02(-5.56%)
Jun 14, 2023 0.3600 3,112 -0.01(-2.25%)
Jun 13, 2023 0.3900 0.3900 0.3683 0.3683 39,796 -0.01(-1.50%)
Jun 12, 2023 0.3800 0.3900 0.3600 0.3739 67,820 +0.00(+1.05%)
Jun 09, 2023 0.4000 0.4500 0.3671 0.3700 50,895 +0.01(+2.78%)
Jun 08, 2023 0.4000 0.4050 0.3600 0.3600 27,650 +0.02(+5.88%)
Jun 07, 2023 0.3564 0.4100 0.3400 0.3400 20,580 -0.07(-17.07%)
Jun 06, 2023 0.3600 0.4100 0.3350 0.4100 44,532 +0.05(+13.89%)
Jun 05, 2023 0.3800 0.3800 0.3600 0.3600 11,254 -0.02(-5.14%)
Jun 02, 2023 0.3600 0.3795 0.3600 0.3795 1,300 +0.02(+5.42%)
May 31, 2023 0.3600 0 -0.02(-5.26%)
May 30, 2023 0.3500 0.3800 0.3500 0.3800 7,230 -0.01(-1.94%)
May 26, 2023 0.4200 0.4200 0.3600 0.3875 211,331 -0.05(-11.93%)
May 25, 2023 0.3700 0.4400 0.3600 0.4400 19,753 +0.08(+22.22%)
May 24, 2023 0.3728 0.3728 0.3600 0.3600 5,145 -0.01(-2.76%)
May 23, 2023 0.4300 0.4500 0.3699 0.3702 52,680 +0.01(+2.78%)
May 22, 2023 0.4900 0.4900 0.3602 0.3602 7,920 -0.02(-5.85%)
May 19, 2023 0.3570 0.4400 0.3570 0.3826 4,546 -0.01(-1.97%)
May 18, 2023 0.3800 0.3903 0.3570 0.3903 25,636 -0.03(-7.07%)
May 17, 2023 0.4200 0.4200 0.3570 0.4200 21,949 +0.04(+9.43%)
May 16, 2023 0.3651 0.5000 0.3570 0.3838 10,360 +0.02(+5.12%)
May 15, 2023 0.3600 0.3651 0.3599 0.3651 38,735 +0.01(+1.42%)
May 12, 2023 0.3300 0.6399 0.3300 0.3600 136,246 +0.02(+4.35%)
May 11, 2023 0.3760 0.4400 0.3300 0.3450 10,615 -0.11(-24.18%)
May 10, 2023 0.4200 0.4750 0.3525 0.4550 53,235 -0.02(-4.21%)
May 09, 2023 0.4350 0.6880 0.3994 0.4750 112,510 +0.07(+18.72%)
May 08, 2023 0.5250 0.5500 0.3963 0.4001 146,271 +0.02(+5.29%)
Mar 17, 2023 0.3800 0 +0.03(+9.35%)
Mar 16, 2023 0.3047 0.3475 0.3047 0.3475 9,100 +0.03(+9.90%)
Mar 15, 2023 0.3200 0.3258 0.3137 0.3162 23,082 -0.04(-10.55%)
Mar 14, 2023 0.3500 0.3535 0.3256 0.3535 22,201 -0.00(-1.15%)
Mar 13, 2023 0.3446 0.3576 0.3255 0.3576 5,930 +0.01(+2.17%)
Mar 10, 2023 0.3657 0.3657 0.3500 0.3500 11,069 -0.01(-1.96%)
Mar 09, 2023 0.3850 0.3949 0.3560 0.3570 31,442 -0.04(-10.71%)
Mar 08, 2023 0.4100 0.4135 0.3762 0.3998 50,725 -0.01(-3.29%)
Mar 07, 2023 0.4054 0.4134 0.4054 0.4134 6,917 +0.02(+4.24%)
Mar 06, 2023 0.4089 0.4134 0.3890 0.3966 23,755 +0.01(+1.82%)
Mar 03, 2023 0.3934 0.3934 0.3888 0.3895 3,294 +0.00(+0.28%)
Mar 02, 2023 0.3884 0.3884 0.3884 0.3884 211 -0.01(-3.14%)
Mar 01, 2023 0.4000 0.4069 0.4000 0.4010 8,340 -0.01(-3.35%)
Feb 28, 2023 0.4191 0.4191 0.3966 0.4149 7,460 -0.02(-4.40%)
Feb 27, 2023 0.4300 0.4405 0.3940 0.4340 12,831 +0.02(+5.01%)
Feb 24, 2023 0.4010 0.4162 0.4009 0.4133 4,224 +0.02(+6.06%)
Feb 23, 2023 0.3970 0.3991 0.3897 0.3897 2,200 +0.01(+2.28%)
Feb 22, 2023 0.3800 0.3810 0.3399 0.3810 6,440 -0.02(-3.86%)
Feb 21, 2023 0.3926 0.3963 0.3757 0.3963 4,417 +0.00(+0.71%)
Feb 17, 2023 0.4104 0.4104 0.3818 0.3935 1,350 -0.02(-4.58%)
Feb 16, 2023 0.3917 0.4128 0.3917 0.4124 1,985 +0.01(+3.10%)
Feb 15, 2023 0.3760 0.4000 0.3760 0.4000 18,650 -0.01(-2.44%)
Feb 14, 2023 0.4221 0.4221 0.3932 0.4100 4,500 +0.01(+2.47%)
Feb 13, 2023 0.4300 0.4300 0.4001 0.4001 3,442 -0.02(-3.87%)
Feb 10, 2023 0.4092 0.4162 0.4082 0.4162 16,020 +0.00(+0.77%)
Feb 09, 2023 0.4169 0.4169 0.4130 0.4130 2,600 -0.00(-0.84%)
Feb 08, 2023 0.4124 0.4192 0.3867 0.4165 32,299 +0.00(+0.70%)
Feb 07, 2023 0.3770 0.4273 0.3770 0.4136 45,754 +0.02(+6.13%)
Feb 06, 2023 0.3710 0.3897 0.3600 0.3897 41,550 +0.04(+12.01%)
Feb 03, 2023 0.3619 0.3619 0.3433 0.3479 10,610 +0.00(+1.37%)
Feb 02, 2023 0.3806 0.3806 0.3364 0.3432 9,335 -0.02(-5.97%)
Feb 01, 2023 0.3779 0.3780 0.3600 0.3650 13,800 +0.02(+4.79%)
Jan 31, 2023 0.3600 0.3870 0.3483 0.3483 19,500 -0.00(-0.49%)
Jan 30, 2023 0.3500 0.3600 0.3500 0.3500 11,600 -0.02(-4.11%)
Jan 27, 2023 0.3657 0.3657 0.3632 0.3650 3,118 +0.00(+0.05%)
Jan 26, 2023 0.3900 0.3900 0.3648 0.3648 9,935 -0.01(-3.80%)
Jan 25, 2023 0.3609 0.3929 0.3609 0.3792 41,923 +0.02(+5.10%)
Jan 24, 2023 0.3514 0.3731 0.3514 0.3608 24,156 +0.02(+6.97%)
Jan 23, 2023 0.3450 0.3556 0.3299 0.3373 5,708 -0.02(-4.99%)
Jan 20, 2023 0.3484 0.3550 0.3484 0.3550 1,765 +0.02(+5.40%)
Jan 19, 2023 0.2947 0.3368 0.2947 0.3368 25,935 +0.02(+5.25%)
Jan 18, 2023 0.3150 0.3330 0.3150 0.3200 491 +0.01(+3.23%)
Jan 17, 2023 0.3099 0.3100 0.3000 0.3100 19,515 +0.01(+4.69%)
Jan 13, 2023 0.3043 0.3043 0.2961 0.2961 3,506 -0.00(-0.34%)
Jan 12, 2023 0.2971 0.3100 0.2971 0.2971 3,600 -0.01(-4.16%)
Jan 11, 2023 0.3000 0.3100 0.2944 0.3100 8,262 +0.02(+5.98%)
Jan 10, 2023 0.2850 0.2941 0.2850 0.2925 11,225 +0.01(+4.76%)
Jan 09, 2023 0.2600 0.2799 0.2454 0.2792 53,769 +0.02(+7.59%)
Jan 06, 2023 0.2535 0.2598 0.2410 0.2595 29,071 +0.00(+1.29%)
Jan 05, 2023 0.2562 0.2562 0.2562 0.2562 2,685 -0.01(-3.17%)
Jan 04, 2023 0.2587 0.2700 0.2587 0.2646 6,895 +0.00(+1.89%)
Dec 30, 2022 0.2597 46 -0.00(-1.33%)
Dec 29, 2022 0.2477 0.2643 0.2447 0.2632 29,200 +0.01(+3.34%)
Dec 28, 2022 0.2673 0.2678 0.2547 0.2547 1,840 -0.04(-13.72%)
Dec 27, 2022 0.2400 0.2952 0.2392 0.2952 8,400 +0.04(+13.54%)
Dec 23, 2022 0.2351 0.2600 0.2351 0.2600 3,600 +0.01(+5.73%)
Dec 22, 2022 0.2399 0.2460 0.2390 0.2459 31,819 -0.03(-10.78%)
Dec 21, 2022 0.2738 0.2961 0.2690 0.2756 99,450 +0.01(+2.42%)
Dec 20, 2022 0.2815 0.2815 0.2691 0.2691 7,245 -0.02(-6.14%)
Dec 19, 2022 0.2592 0.2867 0.2513 0.2867 12,988 +0.03(+11.34%)
Dec 16, 2022 0.2700 0.2700 0.2575 0.2575 57,298 -0.02(-8.13%)
Dec 15, 2022 0.2676 0.2803 0.2676 0.2803 900 +0.01(+4.36%)
Dec 14, 2022 0.2787 0.2787 0.2601 0.2686 67,918 -0.00(-0.52%)
Dec 13, 2022 0.2700 0.2701 0.2570 0.2700 12,850 -0.00(-1.17%)
Dec 12, 2022 0.2550 0.2872 0.2550 0.2732 30,545 -0.01(-5.14%)
Dec 09, 2022 0.2660 0.2880 0.2660 0.2880 6,595 +0.01(+2.09%)
Dec 08, 2022 0.2821 0.2821 0.2750 0.2821 11,141 +0.01(+3.64%)
Dec 07, 2022 0.2681 0.2765 0.2681 0.2722 7,700 -0.01(-4.49%)
Dec 06, 2022 0.2850 0.2850 0.2850 0.2850 9,602 +0.00(+0.00%)
Dec 05, 2022 0.2900 0.2900 0.2850 0.2850 85,425 +0.00(+0.00%)
Dec 02, 2022 0.2970 0.2970 0.2850 0.2850 3,187 +0.00(+0.00%)
Dec 01, 2022 0.2976 0.2976 0.2850 0.2850 28,905 -0.01(-2.23%)
Nov 30, 2022 0.2850 0.3000 0.2850 0.2915 46,439 -0.01(-3.89%)
Nov 29, 2022 0.3112 0.3112 0.2900 0.3033 23,095 -0.02(-4.92%)
Nov 28, 2022 0.3077 0.3190 0.3077 0.3190 1,225 -0.00(-0.31%)
Nov 25, 2022 0.3155 0.3200 0.3155 0.3200 10,499 +0.02(+5.16%)
Nov 23, 2022 0.3200 0.3200 0.3030 0.3043 16,033 +0.00(+1.43%)
Nov 22, 2022 0.2700 0.3070 0.2700 0.3000 88,704 +0.01(+1.69%)
Nov 21, 2022 0.3000 0.3042 0.2950 0.2950 17,025 -0.00(-0.81%)
Nov 18, 2022 0.2923 0.3013 0.2827 0.2974 11,885 +0.01(+1.81%)
Nov 17, 2022 0.3000 0.3000 0.2892 0.2921 28,465 -0.01(-1.91%)
Nov 16, 2022 0.3460 0.3460 0.2978 0.2978 78,597 -0.03(-10.30%)
Nov 15, 2022 0.2810 0.3590 0.2810 0.3320 68,653 +0.04(+14.48%)
Nov 14, 2022 0.3066 0.3099 0.2882 0.2900 6,000 -0.02(-5.45%)
Nov 11, 2022 0.2811 0.3200 0.2800 0.3067 36,993 +0.03(+10.09%)
Nov 10, 2022 0.2767 0.3053 0.2745 0.2786 23,151 -0.01(-1.76%)
Nov 09, 2022 0.2992 0.3093 0.2836 0.2836 36,176 -0.04(-13.17%)
Nov 08, 2022 0.3293 0.3293 0.3250 0.3266 4,734 -0.00(-1.03%)
Nov 04, 2022 0.3300 3 +0.01(+3.13%)
Nov 03, 2022 0.3480 0.3480 0.3116 0.3200 20,865 -0.02(-6.84%)
Nov 02, 2022 0.2910 0.3500 0.2910 0.3435 12,950 +0.00(+1.03%)
Nov 01, 2022 0.3691 0.3691 0.3002 0.3400 59,744 -0.04(-10.53%)
Oct 31, 2022 0.3820 0.3820 0.3800 0.3800 7,645 -0.01(-1.99%)
Oct 28, 2022 0.3838 0.3877 0.3801 0.3877 8,330 -0.01(-1.77%)
Oct 27, 2022 0.3861 0.3947 0.3861 0.3947 3,000 +0.01(+2.55%)
Oct 26, 2022 0.3950 0.3950 0.3829 0.3849 7,851 -0.01(-1.38%)
Oct 25, 2022 0.3952 0.3990 0.3883 0.3903 5,950 +0.00(+0.28%)
Oct 24, 2022 0.4000 0.4100 0.3892 0.3892 21,395 +0.01(+2.42%)
Oct 20, 2022 0.3800 0 +0.00(+0.48%)
Oct 19, 2022 0.3754 0.3818 0.3507 0.3782 81,265 +0.05(+14.61%)
Oct 18, 2022 0.2860 0.3340 0.2735 0.3300 97,201 +0.05(+18.92%)
Oct 17, 2022 0.2916 0.2916 0.2703 0.2775 44,600 -0.01(-4.48%)
Oct 14, 2022 0.3219 0.2905 0.2772 0.2905 76,915 -0.02(-7.78%)
Oct 13, 2022 0.3060 0.3285 0.3060 0.3150 28,358 -0.00(-0.22%)
Oct 12, 2022 0.3170 0.3170 0.3157 0.3157 6,660 -0.01(-4.19%)
Oct 11, 2022 0.3470 0.3470 0.3100 0.3295 3,282 -0.01(-3.03%)
Oct 10, 2022 0.3200 0.3398 0.3200 0.3398 5,601 +0.01(+1.74%)
Oct 07, 2022 0.3203 0.3340 0.3203 0.3340 22,000 +0.01(+3.73%)
Oct 06, 2022 0.3370 0.3590 0.3087 0.3220 38,410 -0.02(-4.45%)
Oct 05, 2022 0.3260 0.3600 0.3260 0.3370 22,450 -0.03(-7.67%)
Oct 04, 2022 0.3700 0.3700 0.3644 0.3650 8,397 -0.00(-1.19%)
Oct 03, 2022 0.3558 0.3694 0.3454 0.3694 27,744 -0.01(-2.84%)
Sep 30, 2022 0.3700 0.3803 0.3480 0.3802 63,487 -0.00(-1.20%)
Sep 29, 2022 0.3600 0.3848 0.3500 0.3848 10,553 +0.02(+5.14%)
Sep 28, 2022 0.3870 0.3870 0.3528 0.3660 18,622 +0.00(+1.05%)
Sep 27, 2022 0.3875 0.3961 0.3622 0.3622 14,471 -0.03(-7.13%)
Sep 26, 2022 0.4200 0.4200 0.3780 0.3900 99,002 -0.01(-2.50%)
Sep 23, 2022 0.4150 0.4150 0.3600 0.4000 43,420 +0.01(+1.60%)
Sep 22, 2022 0.3952 0.4206 0.3893 0.3937 8,805 -0.02(-5.88%)
Sep 21, 2022 0.4180 0.4183 0.3981 0.4183 3,500 -0.01(-1.76%)
Sep 20, 2022 0.3998 0.4258 0.3984 0.4258 13,437 +0.05(+13.37%)
Sep 16, 2022 0.3756 0 -0.05(-11.77%)
Sep 15, 2022 0.4175 0.4257 0.4174 0.4257 1,500 -0.00(-0.95%)
Sep 14, 2022 0.4100 0.4298 0.3868 0.4298 19,538 +0.04(+11.64%)
Sep 13, 2022 0.4570 0.4700 0.3848 0.3850 97,730 -0.05(-12.28%)
Sep 12, 2022 0.4622 0.4661 0.4335 0.4389 28,920 +0.01(+2.07%)
Sep 09, 2022 0.3774 0.4300 0.3774 0.4300 52,476 +0.07(+20.21%)
Sep 08, 2022 0.3790 0.3790 0.3577 0.3577 6,111 -0.02(-4.66%)
Sep 07, 2022 0.3768 0.3768 0.3451 0.3752 50,130 +0.00(+1.21%)
Sep 06, 2022 0.3715 0.3800 0.3600 0.3707 29,171 -0.01(-2.65%)
Sep 02, 2022 0.3657 0.3808 0.3500 0.3808 20,140 +0.00(+0.21%)
Sep 01, 2022 0.3545 0.3825 0.3500 0.3800 13,556 +0.01(+3.74%)
Aug 31, 2022 0.3800 0.3800 0.3651 0.3663 17,747 -0.00(-0.73%)
Aug 30, 2022 0.4067 0.4067 0.3611 0.3690 39,917 -0.04(-10.00%)
Aug 29, 2022 0.4269 0.4269 0.3951 0.4100 37,166 -0.03(-5.75%)
Aug 26, 2022 0.4290 0.4350 0.4200 0.4350 11,400 +0.01(+1.71%)
Aug 25, 2022 0.4500 0.4500 0.4070 0.4277 21,566 -0.01(-2.80%)
Aug 24, 2022 0.4306 0.4450 0.4306 0.4400 10,811 +0.01(+1.62%)
Aug 23, 2022 0.4567 0.4567 0.4246 0.4330 18,020 -0.01(-2.54%)
Aug 22, 2022 0.4500 0.4675 0.4443 0.4443 7,225 -0.01(-2.14%)
Aug 19, 2022 0.4586 0.4800 0.4540 0.4540 8,512 -0.01(-1.37%)
Aug 18, 2022 0.4700 0.5070 0.4603 0.4603 11,150 +0.00(+0.07%)
Aug 17, 2022 0.4700 0.5260 0.4600 0.4600 6,821 -0.00(-0.41%)
Aug 16, 2022 0.4855 0.5100 0.4619 0.4619 8,293 -0.03(-5.54%)
Aug 15, 2022 0.4928 0.4933 0.4840 0.4890 2,630 +0.00(+0.20%)
Aug 12, 2022 0.4640 0.5410 0.4640 0.4880 13,160 +0.03(+7.49%)
Aug 11, 2022 0.4542 0.4619 0.4381 0.4540 24,950 +0.01(+3.18%)
Aug 10, 2022 0.4542 0.4542 0.4200 0.4400 72,876 +0.02(+4.76%)
Aug 09, 2022 0.4452 0.4470 0.4200 0.4200 27,646 +0.00(+0.07%)
Aug 08, 2022 0.4410 0.4410 0.4070 0.4197 18,470 -0.03(-6.73%)
Aug 05, 2022 0.4497 0.4600 0.4497 0.4500 16,000 -0.01(-2.17%)
Aug 04, 2022 0.4600 0.4795 0.4484 0.4600 36,960 -0.04(-7.72%)
Aug 03, 2022 0.4741 0.5002 0.4645 0.4985 4,200 +0.04(+8.37%)
Aug 02, 2022 0.5130 0.5130 0.4521 0.4600 26,934 -0.04(-8.86%)
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.