Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Total Ord Shs (OP: TTFNF )

69.44 -0.38 (-0.54%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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 (%)
Apr 30, 2012 47.70 47.97 47.70 47.95 251,000 -0.10(-0.21%)
Apr 20, 2012 48.05 48.05 48.05 0 +0.00(+0.00%)
Apr 19, 2012 48.00 48.05 48.00 48.05 500 -1.20(-2.44%)
Apr 18, 2012 49.10 49.25 49.10 49.25 201,015 +0.75(+1.55%)
Apr 16, 2012 48.50 48.50 48.50 0 +1.05(+2.21%)
Apr 13, 2012 47.45 47.45 47.45 47.45 100 -1.45(-2.97%)
Apr 12, 2012 48.26 48.90 48.26 48.90 691 -1.25(-2.49%)
Apr 09, 2012 50.15 50.15 50.15 0 +0.20(+0.39%)
Apr 05, 2012 50.00 50.05 49.95 49.95 121,300 -1.05(-2.05%)
Apr 03, 2012 51.00 51.00 51.00 200,000 +0.45(+0.89%)
Mar 30, 2012 50.55 50.55 50.55 0 +0.28(+0.56%)
Mar 29, 2012 50.27 50.27 50.27 50.27 15,000 -0.78(-1.53%)
Mar 28, 2012 51.15 51.15 50.65 51.05 1,500 +0.10(+0.20%)
Mar 27, 2012 50.95 50.95 50.95 50.95 501,300 -3.85(-7.03%)
Mar 26, 2012 54.80 54.80 54.80 54.80 1,717 +1.25(+2.33%)
Mar 22, 2012 53.55 53.55 53.55 0 -1.44(-2.61%)
Mar 21, 2012 54.98 54.98 54.98 54.98 35,800 -0.97(-1.72%)
Mar 19, 2012 55.95 55.95 55.95 0 +0.60(+1.08%)
Mar 16, 2012 55.30 55.35 55.30 55.35 400 +0.00(+0.00%)
Mar 14, 2012 55.35 55.35 55.35 0 +0.95(+1.75%)
Mar 07, 2012 54.40 54.40 54.40 0 -2.05(-3.63%)
Mar 01, 2012 56.45 56.45 56.45 100,000 -0.20(-0.35%)
Feb 29, 2012 56.65 56.65 56.65 56.65 19,633 +0.21(+0.38%)
Feb 28, 2012 55.90 56.44 55.90 56.44 17,336 +0.34(+0.60%)
Feb 27, 2012 56.10 56.10 56.10 56.10 500 -0.15(-0.27%)
Feb 24, 2012 56.25 56.25 41.87 56.25 1,000 +0.80(+1.44%)
Feb 23, 2012 55.55 55.55 55.45 55.45 350 +0.25(+0.45%)
Feb 22, 2012 55.25 55.25 55.20 55.20 512 -0.31(-0.56%)
Feb 21, 2012 55.05 55.51 55.05 55.51 991 +1.36(+2.51%)
Feb 16, 2012 54.15 54.15 54.15 50,000 +0.15(+0.28%)
Feb 13, 2012 54.00 54.00 54.00 0 +0.65(+1.22%)
Feb 06, 2012 53.35 53.35 53.35 0 +0.20(+0.38%)
Feb 02, 2012 53.15 53.15 53.15 0 +0.80(+1.52%)
Jan 30, 2012 52.35 52.35 52.35 0 -0.45(-0.85%)
Jan 27, 2012 52.80 52.80 52.80 52.80 900 +0.10(+0.19%)
Jan 26, 2012 52.70 52.70 52.70 52.70 180 +0.73(+1.41%)
Jan 23, 2012 51.97 51.97 51.97 51.97 0 -0.28(-0.54%)
Jan 19, 2012 52.25 52.25 52.25 0 +2.60(+5.24%)
Jan 13, 2012 49.65 49.65 49.65 0 -0.70(-1.39%)
Jan 12, 2012 50.35 50.35 50.35 50.35 40,000 -0.65(-1.27%)
Jan 11, 2012 51.00 51.00 51.00 51.00 357 -0.17(-0.33%)
Jan 05, 2012 51.17 51.17 51.17 0 +0.27(+0.53%)
Dec 30, 2011 50.90 50.90 50.90 0 +0.35(+0.69%)
Dec 23, 2011 50.55 50.55 50.55 50.55 0 +1.62(+3.32%)
Dec 21, 2011 48.93 48.93 48.83 48.93 3,291 +0.79(+1.63%)
Dec 16, 2011 48.14 48.14 48.14 48.14 19,500 -0.56(-1.15%)
Dec 14, 2011 48.70 48.70 48.70 48.70 0 -2.57(-5.02%)
Dec 09, 2011 51.27 51.27 51.27 51.27 0 -0.58(-1.11%)
Dec 06, 2011 51.85 51.85 51.85 0 +0.35(+0.68%)
Dec 05, 2011 51.45 51.50 51.45 51.50 285 -0.25(-0.48%)
Dec 02, 2011 51.85 51.85 51.75 51.75 1,450 +0.55(+1.07%)
Nov 30, 2011 51.20 51.20 51.20 0 +2.50(+5.13%)
Nov 28, 2011 48.70 48.70 48.70 0 -0.35(-0.71%)
Nov 22, 2011 49.05 49.05 49.05 0 +0.66(+1.37%)
Nov 21, 2011 48.39 48.39 48.39 48.39 870 -1.45(-2.91%)
Nov 18, 2011 49.82 49.84 49.82 49.84 97,500 -0.94(-1.86%)
Nov 16, 2011 50.78 50.78 50.78 0 -0.17(-0.33%)
Nov 14, 2011 50.95 50.95 50.95 0 +0.27(+0.53%)
Nov 09, 2011 50.68 50.68 50.68 0 -0.34(-0.66%)
Nov 04, 2011 51.02 51.02 51.02 51.02 0 -1.01(-1.93%)
Nov 03, 2011 52.02 52.02 52.02 52.02 12,500 -1.47(-2.75%)
Oct 31, 2011 53.49 53.49 53.49 0 -2.71(-4.82%)
Oct 27, 2011 56.20 56.20 56.20 0 +3.30(+6.24%)
Oct 26, 2011 52.90 52.90 52.90 52.90 400 -0.10(-0.19%)
Oct 24, 2011 53.00 53.00 53.00 0 +1.85(+3.62%)
Oct 19, 2011 51.15 51.15 51.15 51.15 0 -0.25(-0.49%)
Oct 18, 2011 50.64 51.40 50.64 51.40 600 +1.35(+2.70%)
Oct 12, 2011 50.05 50.05 50.05 0 +0.91(+1.86%)
Oct 10, 2011 49.13 49.13 49.13 0 +2.13(+4.54%)
Oct 07, 2011 47.00 47.00 47.00 47.00 180 +2.51(+5.64%)
Oct 05, 2011 44.49 44.49 44.49 0 +0.89(+2.04%)
Oct 04, 2011 43.60 43.60 43.60 43.60 200 +1.74(+4.16%)
Oct 03, 2011 41.90 41.90 41.86 41.86 850 -2.04(-4.65%)
Sep 29, 2011 43.90 43.90 43.90 43.90 0 -1.20(-2.66%)
Sep 28, 2011 45.10 45.10 45.10 45.10 360 +3.05(+7.25%)
Sep 26, 2011 42.05 42.05 42.05 42.05 0 +1.35(+3.32%)
Sep 23, 2011 40.70 40.70 40.70 40.70 400 -3.94(-8.83%)
Sep 21, 2011 44.64 44.64 44.64 0 +0.04(+0.09%)
Sep 14, 2011 44.60 44.60 44.60 0 +0.00(+0.00%)
Sep 13, 2011 44.60 44.60 44.60 44.60 34,000,200 -0.02(-0.04%)
Sep 09, 2011 44.62 44.62 44.62 44.62 0 -0.23(-0.51%)
Sep 06, 2011 44.85 44.85 44.85 44.85 0 -3.80(-7.81%)
Sep 01, 2011 48.65 48.65 48.65 0 +2.78(+6.06%)
Aug 19, 2011 45.87 45.87 45.87 0 -0.68(-1.46%)
Aug 18, 2011 46.65 46.65 46.55 46.55 295 -2.50(-5.10%)
Aug 17, 2011 48.75 49.05 48.72 49.05 1,500 +0.70(+1.45%)
Aug 16, 2011 48.35 48.35 48.35 48.35 200 -0.12(-0.25%)
Aug 15, 2011 48.47 48.47 48.47 48.47 20,000 +1.62(+3.46%)
Aug 12, 2011 46.85 46.85 46.85 46.85 165 +1.35(+2.97%)
Aug 11, 2011 45.50 45.50 45.50 45.50 200 -0.65(-1.41%)
Aug 10, 2011 45.00 46.15 44.75 46.15 700 +0.45(+0.98%)
Aug 08, 2011 45.70 45.70 45.70 45.70 0 -3.20(-6.54%)
Aug 05, 2011 49.95 49.95 48.35 48.90 740 -1.15(-2.30%)
Aug 04, 2011 50.30 50.30 50.05 50.05 21,500 -2.10(-4.03%)
Aug 03, 2011 51.50 52.15 51.50 52.15 16,000 -2.15(-3.96%)
Jul 29, 2011 54.30 54.30 54.30 200,000 -0.63(-1.15%)
Jul 27, 2011 54.93 54.93 54.93 0 -1.12(-2.00%)
Jul 21, 2011 56.05 56.05 56.05 0 +1.65(+3.03%)
Jul 20, 2011 54.40 54.40 54.40 54.40 228 -0.35(-0.64%)
Jul 13, 2011 54.75 54.75 54.75 0 -0.70(-1.26%)
Jun 28, 2011 55.45 55.45 55.45 0 +0.85(+1.56%)
Jun 23, 2011 54.60 54.60 54.60 30,000 -0.60(-1.09%)
Jun 22, 2011 55.20 55.20 55.20 55.20 339 +1.80(+3.37%)
Jun 16, 2011 53.40 53.40 53.40 0 -0.83(-1.53%)
Jun 13, 2011 54.23 54.23 54.23 54.23 0 -0.17(-0.31%)
Jun 10, 2011 54.40 54.40 54.40 54.40 20,400 -1.10(-1.98%)
Jun 09, 2011 55.50 55.50 55.50 55.50 15,000 -0.25(-0.45%)
Jun 08, 2011 55.75 55.97 55.75 55.75 26,040 +0.40(+0.72%)
Jun 06, 2011 55.35 55.35 55.35 0 -2.20(-3.82%)
May 18, 2011 57.55 57.55 57.55 0 +0.05(+0.09%)
May 17, 2011 57.50 57.50 57.50 57.50 720 -0.15(-0.26%)
May 16, 2011 57.65 57.65 57.65 57.65 200 -2.60(-4.32%)
May 10, 2011 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
May 06, 2011 60.25 60.25 60.25 0 -0.75(-1.23%)
May 05, 2011 61.00 61.00 61.00 61.00 40,800 -0.95(-1.53%)
May 04, 2011 61.95 61.95 61.95 61.95 200 -1.65(-2.59%)
May 03, 2011 63.60 63.60 63.60 63.60 100 -0.40(-0.63%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.