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:

Houston Lake Mng Inc (TSV: FL )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.8000 0.8000 0.7900 0.7900 37,477 +0.00(+0.00%)
May 28, 2024 0.8200 0.8200 0.7900 0.7900 24,540 -0.02(-2.47%)
May 27, 2024 0.8000 0.8100 0.7900 0.8100 93,780 +0.01(+1.25%)
May 24, 2024 0.8000 0.8200 0.8000 0.8000 66,030 -0.01(-1.23%)
May 23, 2024 0.8600 0.8600 0.7900 0.8100 130,018 -0.03(-3.57%)
May 22, 2024 0.8300 0.8400 0.8200 0.8400 136,643 +0.00(+0.00%)
May 21, 2024 0.8300 0.8600 0.8300 0.8400 125,008 -0.01(-1.18%)
May 17, 2024 0.8500 0 +0.02(+2.41%)
May 16, 2024 0.8500 0.8500 0.8200 0.8300 76,510 +0.00(+0.00%)
May 15, 2024 0.8600 0.8600 0.8300 0.8300 64,550 -0.01(-1.19%)
May 14, 2024 0.8600 0.8600 0.8400 0.8400 58,948 -0.02(-2.33%)
May 13, 2024 0.8800 0.8800 0.8500 0.8600 41,870 -0.01(-1.15%)
May 10, 2024 0.8900 0.9000 0.8600 0.8700 30,507 +0.01(+1.16%)
May 09, 2024 0.8800 0.8800 0.8600 0.8600 58,604 +0.00(+0.00%)
May 08, 2024 0.8400 0.8900 0.8200 0.8600 173,526 +0.02(+2.38%)
May 07, 2024 0.8700 0.8700 0.8400 0.8400 25,841 -0.01(-1.18%)
May 06, 2024 0.8600 0.8700 0.8400 0.8500 59,107 -0.01(-1.16%)
May 03, 2024 0.8800 0.8800 0.8400 0.8600 27,705 +0.00(+0.00%)
May 02, 2024 0.8500 0.8700 0.8400 0.8600 85,008 +0.01(+1.18%)
May 01, 2024 0.8800 0.8800 0.8300 0.8500 122,143 -0.01(-1.16%)
Apr 30, 2024 0.8900 0.8900 0.8300 0.8600 110,965 -0.02(-2.27%)
Apr 29, 2024 0.9000 0.9000 0.8600 0.8800 135,175 -0.01(-1.12%)
Apr 26, 2024 0.8700 0.9300 0.8700 0.8900 189,943 +0.03(+3.49%)
Apr 25, 2024 0.8100 0.8700 0.8100 0.8600 229,707 +0.07(+8.86%)
Apr 24, 2024 0.8200 0.8200 0.7750 0.7900 85,304 -0.03(-3.66%)
Apr 23, 2024 0.8100 0.8200 0.8000 0.8200 45,020 +0.00(+0.00%)
Apr 22, 2024 0.8000 0.8200 0.7700 0.8200 34,148 +0.02(+2.50%)
Apr 19, 2024 0.8000 0.8100 0.7800 0.8000 155,322 +0.00(+0.00%)
Apr 18, 2024 0.8700 0.8700 0.7900 0.8000 205,956 -0.05(-5.88%)
Apr 17, 2024 0.8400 0.9400 0.8100 0.8500 400,143 +0.05(+6.25%)
Apr 16, 2024 0.8400 0.8400 0.7800 0.8000 244,426 -0.06(-6.98%)
Apr 15, 2024 0.8800 0.8800 0.8500 0.8600 80,836 -0.02(-2.27%)
Apr 12, 2024 0.9200 0.9200 0.8700 0.8800 56,434 -0.03(-3.30%)
Apr 11, 2024 0.9200 0.9200 0.8700 0.9100 95,503 +0.00(+0.00%)
Apr 10, 2024 0.9200 0.9200 0.8700 0.9100 200,210 -0.02(-2.15%)
Apr 09, 2024 0.9200 0.9300 0.9000 0.9300 79,718 +0.00(+0.00%)
Apr 08, 2024 0.9100 0.9400 0.9100 0.9300 126,028 +0.01(+1.09%)
Apr 05, 2024 0.9000 0.9400 0.8800 0.9200 122,593 +0.02(+2.22%)
Apr 04, 2024 0.8900 0.9500 0.8900 0.9000 204,962 +0.03(+3.45%)
Apr 03, 2024 0.9500 0.9500 0.8650 0.8700 171,703 -0.06(-6.45%)
Apr 02, 2024 0.9900 0.9900 0.8600 0.9300 322,517 -0.03(-3.12%)
Apr 01, 2024 0.8600 0.9600 0.8300 0.9600 465,479 +0.13(+15.66%)
Mar 28, 2024 0.8300 0 +0.05(+6.41%)
Mar 27, 2024 0.8200 0.8200 0.7600 0.7800 236,041 -0.04(-4.88%)
Mar 26, 2024 0.7700 0.8700 0.7600 0.8200 547,448 +0.07(+9.33%)
Mar 25, 2024 0.7600 0.7600 0.7250 0.7500 275,039 -0.01(-1.32%)
Mar 22, 2024 0.7400 0.7600 0.7200 0.7600 196,967 +0.02(+2.70%)
Mar 21, 2024 0.7600 0.7800 0.7400 0.7400 176,079 -0.01(-1.33%)
Mar 20, 2024 0.7400 0.7800 0.7100 0.7500 258,463 +0.02(+2.74%)
Mar 19, 2024 0.7300 0.7400 0.7100 0.7300 148,408 +0.00(+0.00%)
Mar 18, 2024 0.7500 0.7500 0.6900 0.7300 500,509 +0.00(+0.00%)
Mar 15, 2024 0.7700 0.7700 0.7200 0.7300 252,559 -0.03(-3.95%)
Mar 14, 2024 0.7900 0.7900 0.7400 0.7600 339,150 +0.00(+0.00%)
Mar 13, 2024 0.7800 0.8200 0.7600 0.7600 213,751 -0.01(-1.30%)
Mar 12, 2024 0.8000 0.8000 0.7700 0.7700 197,785 -0.02(-2.53%)
Mar 11, 2024 0.7900 0.8100 0.7800 0.7900 308,252 -0.02(-2.47%)
Mar 08, 2024 0.8800 0.8800 0.8000 0.8100 442,306 -0.08(-8.99%)
Mar 07, 2024 0.9000 0.9600 0.8900 0.8900 312,494 -0.02(-2.20%)
Mar 06, 2024 0.9500 0.9600 0.8800 0.9100 1,079,068 -0.09(-9.00%)
Mar 05, 2024 1.200 1.210 0.9700 1.000 1,053,273 -0.18(-15.25%)
Mar 04, 2024 1.200 1.210 1.030 1.180 1,297,134 +0.26(+28.26%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.