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

(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 (%)
May 17, 2024 0.0425 0.0500 0.0425 0.0500 7,000 +0.00(+3.73%)
May 14, 2024 0.0482 0 +0.00(+3.66%)
May 13, 2024 0.0550 0.0660 0.0400 0.0465 92,573 -0.01(-22.50%)
May 10, 2024 0.0600 0.0600 0.0465 0.0600 17,031 +0.00(+7.14%)
May 09, 2024 0.0500 0.0560 0.0500 0.0560 10,450 -0.00(-3.45%)
May 08, 2024 0.0534 0.0580 0.0534 0.0580 1,150 +0.00(+3.02%)
May 07, 2024 0.0569 0.0580 0.0563 0.0563 7,950 -0.00(-1.75%)
May 06, 2024 0.0573 0.0573 0.0573 0.0573 320 +0.01(+21.14%)
May 03, 2024 0.0503 0.0503 0.0473 0.0473 141,000 -0.00(-5.02%)
May 01, 2024 0.0506 0.0506 0.0506 0.0498 24,000 -0.02(-24.55%)
Apr 30, 2024 0.0463 0.0660 0.0463 0.0660 10,075 +0.02(+38.95%)
Apr 29, 2024 0.0475 0.0475 0.0475 0.0475 87,800 +0.00(+0.00%)
Apr 26, 2024 0.0432 0.0475 0.0432 0.0475 84,500 +0.00(+10.47%)
Apr 25, 2024 0.0500 0.0600 0.0430 0.0430 47,500 -0.00(-8.32%)
Apr 24, 2024 0.0420 0.0469 0.0350 0.0469 58,450 +0.00(+11.67%)
Apr 22, 2024 0.0420 0 -0.00(-4.76%)
Apr 19, 2024 0.0396 0.0441 0.0396 0.0441 351 +0.00(+6.27%)
Apr 17, 2024 0.0415 0 +0.00(+3.75%)
Apr 16, 2024 0.0419 0.0439 0.0400 0.0400 198,450 +0.00(+14.29%)
Apr 15, 2024 0.0377 0.0377 0.0350 0.0350 32,500 -0.01(-16.67%)
Apr 11, 2024 0.0420 0 -0.00(-0.94%)
Apr 10, 2024 0.0424 0.0442 0.0424 0.0424 2,500 +0.00(+5.74%)
Apr 08, 2024 0.0401 0 +0.00(+6.37%)
Apr 05, 2024 0.0415 0.0453 0.0377 0.0377 13,051 -0.00(-10.66%)
Apr 04, 2024 0.0401 0.0450 0.0377 0.0422 80,785 +0.00(+0.00%)
Apr 03, 2024 0.0377 0.0454 0.0377 0.0422 32,830 -0.00(-4.09%)
Apr 01, 2024 0.0440 0 +0.00(+3.53%)
Mar 27, 2024 0.0425 0 -0.00(-1.16%)
Mar 26, 2024 0.0430 0.0430 0.0430 0.0430 12,200 -0.00(-10.04%)
Mar 25, 2024 0.0430 0.0478 0.0405 0.0478 17,082 +0.00(+9.13%)
Mar 22, 2024 0.0438 0.0438 0.0438 0.0438 15,029 -0.00(-1.13%)
Mar 21, 2024 0.0455 0.0485 0.0443 0.0443 64,967 -0.00(-4.32%)
Mar 20, 2024 0.0478 0.0492 0.0429 0.0463 21,565 -0.00(-3.34%)
Mar 19, 2024 0.0479 0.0479 0.0479 0.0479 692 -0.00(-2.84%)
Mar 18, 2024 0.0448 0.0493 0.0424 0.0493 34,530 +0.00(+2.92%)
Mar 15, 2024 0.0500 0.0520 0.0450 0.0479 15,728 -0.00(-7.35%)
Mar 14, 2024 0.0589 0.0589 0.0498 0.0517 44,544 -0.01(-13.40%)
Mar 12, 2024 0.0597 0 +0.00(+2.05%)
Mar 08, 2024 0.0585 0 -0.01(-9.30%)
Mar 07, 2024 0.0664 0.0664 0.0644 0.0645 24,910 +0.00(+0.00%)
Mar 06, 2024 0.0665 0.0665 0.0500 0.0645 16,100 +0.01(+17.27%)
Mar 05, 2024 0.0551 0.0569 0.0550 0.0550 24,450 -0.00(-7.87%)
Mar 04, 2024 0.0700 0.0700 0.0548 0.0597 31,188 +0.01(+9.34%)
Mar 01, 2024 0.0600 0.0600 0.0546 0.0546 15,652 -0.00(-2.50%)
Feb 29, 2024 0.0552 0.0564 0.0531 0.0560 20,500 +0.00(+1.45%)
Feb 28, 2024 0.0516 0.0552 0.0510 0.0552 37,907 +0.00(+6.77%)
Feb 27, 2024 0.0516 0.0524 0.0516 0.0517 5,638 -0.00(-2.27%)
Feb 26, 2024 0.0554 0.0554 0.0500 0.0529 111,521 -0.00(-0.38%)
Feb 23, 2024 0.0750 0.0750 0.0531 0.0531 14,120 -0.07(-58.32%)
Feb 22, 2024 0.0555 0.1274 0.0500 0.1274 71,388 +0.07(+130.80%)
Feb 21, 2024 0.0567 0.0567 0.0552 0.0552 39,004 -0.00(-3.33%)
Feb 20, 2024 0.0711 0.0711 0.0552 0.0571 10,050 -0.00(-4.99%)
Feb 16, 2024 0.0601 0.0601 0.0601 0.0601 500 +0.00(+7.51%)
Feb 15, 2024 0.0566 0.0566 0.0555 0.0559 8,300 +0.00(+1.27%)
Feb 14, 2024 0.0551 0.0552 0.0551 0.0552 7,102 -0.02(-24.38%)
Feb 13, 2024 0.0600 0.0730 0.0600 0.0730 101,600 +0.02(+28.07%)
Feb 12, 2024 0.0947 0.0947 0.0557 0.0570 106,804 -0.00(-6.25%)
Feb 09, 2024 0.0596 0.0640 0.0593 0.0608 8,930 +0.00(+0.33%)
Feb 08, 2024 0.0606 0.0606 0.0606 0.0606 200 +0.00(+2.19%)
Feb 07, 2024 0.0582 0.0595 0.0582 0.0593 2,213 +0.00(+0.00%)
Feb 06, 2024 0.0593 0.0593 0.0593 0.0593 1,527 -0.00(-6.91%)
Feb 05, 2024 0.0632 0.0668 0.0576 0.0637 51,471 +0.00(+0.79%)
Feb 02, 2024 0.0600 0.0640 0.0600 0.0632 45,483 +0.00(+5.33%)
Feb 01, 2024 0.0600 0.0600 0.0595 0.0600 14,473 +0.00(+0.67%)
Jan 31, 2024 0.0600 0.0600 0.0596 0.0596 18,130 -0.01(-11.18%)
Jan 30, 2024 0.0630 0.0900 0.0600 0.0671 37,330 -0.00(-1.18%)
Jan 29, 2024 0.0630 0.0679 0.0630 0.0679 94,845 +0.00(+4.95%)
Jan 26, 2024 0.0632 0.0647 0.0632 0.0647 25,600 +0.01(+9.48%)
Jan 25, 2024 0.0600 0.0600 0.0591 0.0591 45,000 -0.00(-6.19%)
Jan 24, 2024 0.0557 0.0630 0.0557 0.0630 13,600 +0.00(+7.33%)
Jan 22, 2024 0.0587 0 -0.00(-3.29%)
Jan 19, 2024 0.0630 0.0640 0.0607 0.0607 33,000 -0.01(-10.21%)
Jan 18, 2024 0.0610 0.1100 0.0610 0.0676 115,400 +0.00(+1.35%)
Jan 17, 2024 0.0592 0.0667 0.0592 0.0667 800 +0.01(+15.80%)
Jan 16, 2024 0.0600 0.0762 0.0518 0.0576 142,404 -0.01(-9.15%)
Jan 12, 2024 0.0650 0.0650 0.0616 0.0634 55,150 +0.00(+0.00%)
Jan 11, 2024 0.0634 0.0647 0.0634 0.0634 18,000 -0.01(-7.71%)
Jan 10, 2024 0.0650 0.0764 0.0650 0.0687 32,540 -0.01(-8.40%)
Jan 09, 2024 0.0722 0.0750 0.0721 0.0750 5,114 -0.00(-1.32%)
Jan 08, 2024 0.0727 0.0767 0.0695 0.0760 21,711 +0.00(+4.54%)
Jan 05, 2024 0.0687 0.0760 0.0638 0.0727 15,450 +0.01(+8.02%)
Jan 04, 2024 0.0598 0.0750 0.0524 0.0673 111,076 +0.01(+12.17%)
Jan 03, 2024 0.0570 0.0600 0.0550 0.0600 24,403 +0.01(+10.09%)
Jan 02, 2024 0.0545 0.0545 0.0545 0.0545 2,490 +0.00(+9.00%)
Dec 29, 2023 0.0500 0.0545 0.0500 0.0500 17,800 -0.01(-9.42%)
Dec 28, 2023 0.0558 0.0590 0.0552 0.0552 52,215 -0.00(-4.66%)
Dec 27, 2023 0.0586 0.0656 0.0500 0.0579 57,800 +0.01(+15.80%)
Dec 26, 2023 0.1400 0.1400 0.0500 0.0500 69,650 -0.01(-15.54%)
Dec 22, 2023 0.0650 0.0650 0.0583 0.0592 17,200 +0.00(+3.50%)
Dec 21, 2023 0.0442 0.0613 0.0442 0.0572 173,150 -0.09(-61.51%)
Dec 20, 2023 0.0997 0.1486 0.0429 0.1486 131,489 +0.09(+174.68%)
Dec 19, 2023 0.0638 0.0651 0.0541 0.0541 99,192 -0.01(-12.74%)
Dec 18, 2023 0.0787 0.0918 0.0496 0.0620 168,019 -0.03(-31.87%)
Dec 15, 2023 0.0785 0.0910 0.0785 0.0910 5,640 +0.01(+8.33%)
Dec 14, 2023 0.0821 0.0840 0.0777 0.0840 23,150 -0.01(-6.87%)
Dec 13, 2023 0.0723 0.0902 0.0700 0.0902 14,585 +0.01(+15.35%)
Dec 12, 2023 0.0858 0.0858 0.0782 0.0782 5,600 -0.01(-8.54%)
Dec 11, 2023 0.0825 0.0855 0.0825 0.0855 3,770 -0.01(-10.94%)
Dec 07, 2023 0.0960 20 +0.02(+26.32%)
Dec 06, 2023 0.0930 0.0930 0.0748 0.0760 103,236 -0.02(-17.66%)
Dec 05, 2023 0.0978 0.0979 0.0920 0.0923 43,500 -0.01(-7.33%)
Dec 04, 2023 0.1050 0.1234 0.0875 0.0996 54,586 -0.01(-9.29%)
Dec 01, 2023 0.0722 0.1098 0.0722 0.1098 17,710 +0.04(+49.18%)
Nov 30, 2023 0.0826 0.0831 0.0690 0.0736 82,513 -0.01(-14.22%)
Nov 29, 2023 0.1229 0.1700 0.0780 0.0858 210,900 +0.00(+1.30%)
Nov 28, 2023 0.0870 0.1005 0.0426 0.0847 28,956 -0.01(-5.89%)
Nov 27, 2023 0.0880 0.0967 0.0880 0.0900 18,768 -0.01(-12.45%)
Nov 24, 2023 0.0989 0.1046 0.0956 0.1028 2,450 +0.01(+12.60%)
Nov 22, 2023 0.1045 0.1045 0.0553 0.0913 8,462 -0.01(-8.70%)
Nov 21, 2023 0.1010 0.1045 0.0913 0.1000 45,340 -0.00(-2.91%)
Nov 20, 2023 0.0982 0.1092 0.0982 0.1030 32,976 -0.00(-0.68%)
Nov 17, 2023 0.1019 0.1037 0.0874 0.1037 20,382 +0.00(+1.97%)
Nov 16, 2023 0.1049 0.1112 0.1000 0.1017 60,800 -0.00(-4.06%)
Nov 15, 2023 0.1153 0.1153 0.1050 0.1060 19,653 -0.02(-16.07%)
Nov 14, 2023 0.1247 0.1278 0.1200 0.1263 25,010 -0.01(-4.75%)
Nov 13, 2023 0.1305 0.1326 0.1231 0.1326 55,910 +0.00(+0.45%)
Nov 10, 2023 0.1229 0.1351 0.1227 0.1320 158,343 -0.00(-0.60%)
Nov 09, 2023 0.1467 0.1467 0.1260 0.1328 4,559 +0.00(+0.08%)
Nov 08, 2023 0.1475 0.1475 0.1326 0.1327 54,650 -0.01(-3.84%)
Nov 07, 2023 0.1899 0.1900 0.1344 0.1380 60,900 -0.00(-1.29%)
Nov 06, 2023 0.1439 0.1439 0.1251 0.1398 19,409 -0.02(-12.57%)
Nov 03, 2023 0.1400 0.1600 0.1300 0.1599 164,246 +0.04(+35.16%)
Nov 02, 2023 0.1100 0.1320 0.1040 0.1183 46,125 +0.01(+4.97%)
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.