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 UNCHANGED
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 (%)
Sep 29, 2023 0.2267 0.2274 0.2249 0.2249 102,952 -0.01(-5.58%)
Sep 28, 2023 0.2224 0.2382 0.1945 0.2382 12,180 +0.00(+1.49%)
Sep 27, 2023 0.2479 0.2616 0.2290 0.2347 20,403 -0.02(-8.43%)
Sep 25, 2023 0.2563 10 +0.02(+7.28%)
Sep 22, 2023 0.2600 0.2600 0.2375 0.2389 140,221 -0.00(-0.46%)
Sep 21, 2023 0.2409 0.2501 0.2400 0.2400 4,500 -0.01(-2.08%)
Sep 20, 2023 0.2498 0.2700 0.2401 0.2451 5,710 -0.00(-1.57%)
Sep 19, 2023 0.2496 0.2529 0.2454 0.2490 9,170 -0.00(-0.40%)
Sep 18, 2023 0.2374 0.2500 0.2374 0.2500 12,045 +0.02(+6.38%)
Sep 15, 2023 0.2547 0.2547 0.2294 0.2350 6,778 -0.00(-1.92%)
Sep 14, 2023 0.2600 0.2617 0.2396 0.2396 33,049 -0.02(-9.04%)
Sep 13, 2023 0.2750 0.2768 0.2600 0.2634 50,644 -0.02(-7.90%)
Sep 12, 2023 0.2860 0.2860 0.2860 0.2860 1,100 +0.01(+2.33%)
Sep 11, 2023 0.2795 0.2795 0.2795 0.2795 150 -0.01(-2.20%)
Sep 08, 2023 0.2633 0.2909 0.2633 0.2858 10,100 -0.00(-0.07%)
Sep 07, 2023 0.2860 0.2860 0.2860 0.2860 1,585 +0.00(+0.03%)
Sep 06, 2023 0.2751 0.2859 0.2636 0.2859 13,740 +0.00(+0.32%)
Sep 05, 2023 0.2858 0.3001 0.2750 0.2850 14,376 +0.00(+1.50%)
Sep 01, 2023 0.2990 0.2990 0.2808 0.2808 1,618 -0.02(-6.96%)
Aug 31, 2023 0.2958 0.3018 0.2700 0.3018 14,445 +0.01(+2.13%)
Aug 30, 2023 0.2918 0.2955 0.2820 0.2955 2,670 -0.00(-1.50%)
Aug 29, 2023 0.3000 0.3000 0.3000 0.3000 2,736 +0.00(+0.77%)
Aug 28, 2023 0.2820 0.2977 0.2800 0.2977 1,200 -0.01(-4.64%)
Aug 25, 2023 0.2600 0.3122 0.2600 0.3122 430 -0.01(-2.44%)
Aug 24, 2023 0.3200 0.3200 0.2600 0.3200 800 -0.01(-2.62%)
Aug 23, 2023 0.3200 0.3286 0.3200 0.3286 30,721 +0.01(+3.59%)
Aug 22, 2023 0.3026 0.3200 0.3000 0.3172 104,895 +0.01(+2.32%)
Aug 21, 2023 0.3000 0.3100 0.2300 0.3100 9,366 +0.00(+1.17%)
Aug 17, 2023 0.3064 2,000 -0.00(-1.16%)
Aug 16, 2023 0.3200 0.3200 0.3071 0.3100 16,151 -0.01(-3.13%)
Aug 15, 2023 0.3500 0.3500 0.3066 0.3200 8,361 +0.01(+4.71%)
Aug 14, 2023 0.3266 0.3266 0.3056 0.3056 29,872 +0.00(+0.23%)
Aug 11, 2023 0.3098 0.3098 0.3009 0.3049 20,360 +0.02(+6.13%)
Aug 10, 2023 0.2750 0.2891 0.2750 0.2873 6,888 +0.01(+4.47%)
Aug 09, 2023 0.2400 0.3500 0.2400 0.2750 19,579 -0.00(-0.72%)
Aug 08, 2023 0.3020 0.3020 0.2770 0.2770 24,878 -0.05(-16.06%)
Aug 07, 2023 0.2000 0.3500 0.2000 0.3300 36,590 +0.03(+10.00%)
Aug 04, 2023 0.2900 0.3000 0.2844 0.3000 20,275 +0.02(+5.26%)
Aug 03, 2023 0.2950 0.2950 0.2850 0.2850 12,550 -0.02(-5.00%)
Aug 02, 2023 0.3089 0.3089 0.3000 0.3000 28,551 +0.00(+0.00%)
Aug 01, 2023 0.3050 0.3060 0.3000 0.3000 25,150 -0.01(-2.44%)
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 -0.04(-10.02%)
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%)
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.