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

(OP: TELHF )

0.0208 +0.0028 (+15.56%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 22, 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 0.0908 0.0908 0.0790 0.0833 107,107 +0.00(+2.59%)
Jul 28, 2023 0.0783 0.0886 0.0775 0.0812 25,318 +0.00(+5.45%)
Jul 27, 2023 0.0758 0.0800 0.0758 0.0770 38,876 -0.00(-3.75%)
Jul 26, 2023 0.0744 0.0800 0.0744 0.0800 70,862 +0.00(+3.49%)
Jul 25, 2023 0.0781 0.0800 0.0770 0.0773 46,002 +0.00(+5.89%)
Jul 24, 2023 0.0838 0.0838 0.0722 0.0730 277,036 -0.00(-3.57%)
Jul 21, 2023 0.0752 0.0812 0.0737 0.0757 45,210 -0.01(-9.77%)
Jul 20, 2023 0.0809 0.0917 0.0809 0.0839 52,371 +0.00(+5.01%)
Jul 19, 2023 0.0818 0.0820 0.0740 0.0799 95,760 +0.00(+0.50%)
Jul 18, 2023 0.0902 0.0902 0.0785 0.0795 22,205 -0.00(-2.69%)
Jul 17, 2023 0.0838 0.0978 0.0785 0.0817 26,100 -0.01(-14.00%)
Jul 14, 2023 0.0947 0.0951 0.0902 0.0950 39,481 +0.00(+0.00%)
Jul 13, 2023 0.0995 0.1044 0.0950 0.0950 14,495 +0.00(+4.40%)
Jul 12, 2023 0.0976 0.1034 0.0885 0.0910 92,541 -0.00(-4.21%)
Jul 11, 2023 0.0900 0.1150 0.0836 0.0950 370,897 +0.01(+10.21%)
Jul 10, 2023 0.0732 0.0875 0.0700 0.0862 78,639 +0.02(+21.41%)
Jul 07, 2023 0.0728 0.0820 0.0710 0.0710 59,186 -0.00(-1.53%)
Jul 06, 2023 0.0750 0.0940 0.0710 0.0721 121,400 -0.00(-2.44%)
Jul 05, 2023 0.0804 0.0804 0.0739 0.0739 95,846 -0.02(-17.89%)
Jul 03, 2023 0.0905 0.0905 0.0710 0.0900 8,000 +0.01(+17.49%)
Jun 30, 2023 0.0740 0.0880 0.0740 0.0766 15,720 +0.00(+3.10%)
Jun 29, 2023 0.0742 0.1158 0.0742 0.0743 44,157 -0.00(-2.24%)
Jun 28, 2023 0.0820 0.0820 0.0760 0.0760 117,150 -0.01(-8.43%)
Jun 27, 2023 0.0820 0.0928 0.0818 0.0830 19,503 -0.00(-1.66%)
Jun 26, 2023 0.0851 0.0879 0.0843 0.0844 82,308 +0.00(+0.36%)
Jun 23, 2023 0.0850 0.0877 0.0841 0.0841 51,390 -0.00(-1.98%)
Jun 22, 2023 0.0860 0.0875 0.0831 0.0858 9,122 +0.00(+0.94%)
Jun 21, 2023 0.0853 0.0903 0.0850 0.0850 32,049 -0.00(-2.75%)
Jun 20, 2023 0.0840 0.0877 0.0819 0.0874 61,604 +0.00(+0.92%)
Jun 16, 2023 0.0900 0.1005 0.0860 0.0866 55,102 -0.00(-3.24%)
Jun 15, 2023 0.0953 0.1107 0.0877 0.0895 44,842 -0.01(-5.79%)
Jun 14, 2023 0.0958 0.1100 0.0900 0.0950 43,515 +0.01(+5.56%)
Jun 13, 2023 0.1000 0.1058 0.0900 0.0900 13,690 -0.01(-9.27%)
Jun 12, 2023 0.1103 0.1250 0.0992 0.0992 110,873 +0.01(+6.44%)
Jun 09, 2023 0.0800 0.1054 0.0800 0.0932 49,895 -0.01(-7.81%)
Jun 08, 2023 0.1021 0.1210 0.1011 0.1011 185,407 +0.02(+19.36%)
Jun 07, 2023 0.0822 0.0900 0.0804 0.0847 26,100 -0.00(-5.36%)
Jun 06, 2023 0.0905 0.1114 0.0690 0.0895 96,157 -0.01(-9.60%)
Jun 05, 2023 0.1218 0.1232 0.0990 0.0990 78,919 -0.01(-11.69%)
Jun 02, 2023 0.1050 0.1121 0.1048 0.1121 25,025 +0.01(+12.10%)
Jun 01, 2023 0.1098 0.1098 0.1000 0.1000 36,636 +0.00(+0.00%)
May 31, 2023 0.1069 0.1225 0.0972 0.1000 149,458 -0.03(-20.38%)
May 30, 2023 0.1245 0.1337 0.1145 0.1256 71,120 -0.01(-5.49%)
May 26, 2023 0.1479 0.1523 0.1322 0.1329 82,353 -0.01(-5.07%)
May 25, 2023 0.1547 0.1547 0.1400 0.1400 29,287 -0.01(-7.59%)
May 24, 2023 0.1600 0.1600 0.1500 0.1515 59,235 -0.01(-5.31%)
May 23, 2023 0.1673 0.1673 0.1500 0.1600 12,270 -0.02(-13.51%)
May 22, 2023 0.1740 0.1850 0.1740 0.1850 3,014 +0.03(+19.35%)
May 19, 2023 0.1640 0.1730 0.1550 0.1550 3,800 -0.01(-3.13%)
May 18, 2023 0.1661 0.1661 0.1600 0.1600 12,950 +0.00(+0.76%)
May 17, 2023 0.1950 0.1950 0.1565 0.1588 14,455 +0.00(+2.52%)
May 16, 2023 0.1553 0.1614 0.1549 0.1549 6,200 -0.01(-6.06%)
May 15, 2023 0.1675 0.1675 0.1598 0.1649 10,025 -0.01(-4.90%)
May 12, 2023 0.1700 0.1860 0.1500 0.1734 122,219 +0.03(+17.32%)
May 11, 2023 0.1600 0.1600 0.1400 0.1478 46,461 -0.01(-6.22%)
May 10, 2023 0.1817 0.1817 0.1576 0.1576 25,625 -0.01(-4.54%)
May 09, 2023 0.1674 0.1741 0.1600 0.1651 95,602 -0.00(-2.42%)
May 08, 2023 0.1817 0.1817 0.1630 0.1692 18,451 -0.01(-6.88%)
May 05, 2023 0.1817 0.1817 0.1650 0.1817 157,030 +0.01(+3.83%)
May 04, 2023 0.1718 0.1750 0.1685 0.1750 14,116 -0.00(-1.41%)
May 03, 2023 0.1817 0.1817 0.1775 0.1775 56,446 +0.00(+1.66%)
May 02, 2023 0.1810 0.1810 0.1711 0.1746 62,384 -0.01(-3.54%)
May 01, 2023 0.1800 0.1953 0.1800 0.1810 18,521 -0.01(-3.05%)
Apr 28, 2023 0.1948 0.2200 0.1852 0.1867 117,405 -0.03(-15.14%)
Apr 27, 2023 0.2200 0.2200 0.1902 0.2200 54,039 +0.03(+16.09%)
Apr 26, 2023 0.1951 0.1965 0.1850 0.1895 24,855 -0.00(-1.97%)
Apr 25, 2023 0.1997 0.2061 0.1875 0.1933 85,702 -0.01(-4.68%)
Apr 24, 2023 0.1833 0.2257 0.1833 0.2028 23,501 +0.00(+1.55%)
Apr 21, 2023 0.2062 0.2301 0.1997 0.1997 55,884 -0.01(-6.29%)
Apr 20, 2023 0.2152 0.2357 0.2001 0.2131 19,274 -0.01(-3.14%)
Apr 19, 2023 0.2190 0.2970 0.2186 0.2200 84,520 -0.02(-9.47%)
Apr 18, 2023 0.2272 0.2700 0.2256 0.2430 67,031 +0.02(+7.67%)
Apr 17, 2023 0.2140 0.2357 0.2140 0.2257 5,883 +0.00(+1.67%)
Apr 14, 2023 0.2500 0.2500 0.2175 0.2220 98,851 -0.04(-16.23%)
Apr 13, 2023 0.2944 0.3000 0.2502 0.2650 55,777 -0.02(-6.69%)
Apr 12, 2023 0.2256 0.3100 0.2256 0.2840 142,570 +0.05(+21.42%)
Apr 11, 2023 0.2074 0.2400 0.1800 0.2339 123,808 +0.03(+12.61%)
Apr 10, 2023 0.2175 0.2175 0.1829 0.2077 30,214 +0.02(+12.27%)
Apr 06, 2023 0.1786 0.1956 0.1786 0.1850 37,541 +0.01(+3.29%)
Apr 05, 2023 0.1749 0.1800 0.1704 0.1791 14,192 -0.00(-0.50%)
Apr 04, 2023 0.1899 0.1906 0.1720 0.1800 46,805 -0.01(-3.90%)
Apr 03, 2023 0.1900 0.2467 0.1820 0.1873 258,729 -0.00(-0.69%)
Mar 31, 2023 0.1924 0.1924 0.1827 0.1886 42,030 -0.00(-0.74%)
Mar 30, 2023 0.2080 0.2133 0.1885 0.1900 86,014 -0.01(-6.40%)
Mar 29, 2023 0.2219 0.2500 0.1958 0.2030 29,593 +0.01(+5.45%)
Mar 28, 2023 0.1994 0.2021 0.1925 0.1925 18,651 -0.01(-3.12%)
Mar 27, 2023 0.2500 0.2500 0.1940 0.1987 35,391 -0.00(-0.65%)
Mar 24, 2023 0.2000 0.2039 0.1850 0.2000 28,698 -0.01(-4.76%)
Mar 23, 2023 0.2530 0.2530 0.1945 0.2100 35,927 -0.01(-5.62%)
Mar 22, 2023 0.1898 0.2267 0.1898 0.2225 40,738 +0.03(+17.79%)
Mar 21, 2023 0.2477 0.2477 0.1791 0.1889 46,912 -0.01(-5.55%)
Mar 20, 2023 0.2700 0.2882 0.1913 0.2000 209,474 -0.08(-28.01%)
Mar 17, 2023 0.3563 0.3563 0.2473 0.2778 80,971 -0.00(-0.79%)
Mar 16, 2023 0.2744 0.2800 0.2679 0.2800 36,208 +0.02(+5.66%)
Mar 15, 2023 0.2800 0.2901 0.2587 0.2650 44,749 -0.04(-14.52%)
Mar 14, 2023 0.3082 0.3708 0.2958 0.3100 33,812 -0.01(-4.14%)
Mar 13, 2023 0.3246 0.3708 0.3000 0.3234 32,508 -0.02(-6.18%)
Mar 10, 2023 0.2812 0.3488 0.2600 0.3447 49,333 +0.06(+21.37%)
Mar 09, 2023 0.3355 0.3425 0.2840 0.2840 116,254 -0.05(-14.38%)
Mar 08, 2023 0.3520 0.4186 0.3317 0.3317 81,534 -0.03(-7.86%)
Mar 07, 2023 0.5111 0.5111 0.3500 0.3600 102,171 -0.09(-20.00%)
Mar 06, 2023 0.4507 0.5781 0.4229 0.4500 145,971 -0.03(-6.25%)
Mar 03, 2023 0.6500 0.6748 0.4800 0.4800 210,136 -0.23(-32.84%)
Mar 02, 2023 0.7198 0.7800 0.6900 0.7147 42,021 -0.07(-8.37%)
Mar 01, 2023 0.7101 0.7800 0.7101 0.7800 52,478 +0.00(+0.00%)
Feb 28, 2023 0.8188 0.8300 0.6537 0.7800 52,742 -0.05(-6.02%)
Feb 27, 2023 0.9500 0.9500 0.8300 0.8300 55,127 -0.04(-4.60%)
Feb 24, 2023 1.010 1.010 0.8700 0.8700 49,734 -0.17(-16.35%)
Feb 23, 2023 1.080 1.080 0.9554 1.040 45,132 +0.04(+4.00%)
Feb 22, 2023 1.270 1.270 0.8800 1.000 119,840 -0.25(-20.00%)
Feb 21, 2023 1.300 1.360 1.180 1.250 136,058 -0.04(-3.10%)
Feb 17, 2023 1.360 1.360 1.200 1.290 85,096 +0.00(+0.00%)
Feb 16, 2023 1.490 1.490 1.275 1.290 53,027 -0.12(-8.51%)
Feb 15, 2023 1.450 1.450 1.300 1.410 72,456 +0.01(+0.71%)
Feb 14, 2023 1.491 1.550 1.350 1.400 70,025 -0.05(-3.45%)
Feb 13, 2023 1.630 1.630 1.440 1.450 53,270 -0.14(-8.81%)
Feb 10, 2023 1.310 1.620 1.310 1.590 56,601 +0.23(+16.91%)
Feb 09, 2023 1.570 1.570 1.330 1.360 77,278 -0.14(-9.33%)
Feb 08, 2023 1.660 1.660 1.450 1.500 70,693 -0.06(-3.85%)
Feb 07, 2023 1.590 1.640 1.550 1.560 74,225 -0.04(-2.50%)
Feb 06, 2023 1.650 1.650 1.590 1.600 49,589 -0.03(-1.84%)
Feb 03, 2023 1.700 1.700 1.600 1.630 78,255 -0.05(-2.98%)
Feb 02, 2023 1.720 1.720 1.660 1.680 67,143 -0.03(-1.75%)
Feb 01, 2023 1.800 1.810 1.690 1.710 86,448 -0.09(-5.00%)
Jan 31, 2023 1.850 1.850 1.770 1.800 98,052 -0.03(-1.64%)
Jan 30, 2023 1.880 1.880 1.800 1.830 85,437 -0.02(-1.08%)
Jan 27, 2023 1.800 1.850 1.760 1.850 111,168 +0.07(+3.93%)
Jan 26, 2023 1.790 1.810 1.770 1.780 87,934 +0.01(+0.56%)
Jan 25, 2023 1.850 1.850 1.720 1.770 69,870 +0.05(+2.91%)
Jan 24, 2023 1.680 1.730 1.600 1.720 47,528 +0.04(+2.38%)
Jan 23, 2023 1.775 1.780 1.660 1.680 36,834 -0.02(-1.46%)
Jan 20, 2023 1.740 1.820 1.600 1.705 53,525 -0.05(-2.58%)
Jan 19, 2023 1.830 1.840 1.720 1.750 40,811 -0.08(-4.63%)
Jan 18, 2023 1.860 1.880 1.790 1.835 21,021 +0.00(+0.27%)
Jan 17, 2023 1.850 1.870 1.800 1.830 21,658 +0.03(+1.67%)
Jan 13, 2023 1.780 1.800 1.740 1.800 13,010 +0.02(+0.84%)
Jan 12, 2023 1.850 1.850 1.730 1.785 6,095 +0.00(+0.28%)
Jan 11, 2023 1.800 1.930 1.760 1.780 96,466 -0.01(-0.56%)
Jan 10, 2023 1.755 1.790 1.715 1.790 11,868 +0.09(+5.29%)
Jan 09, 2023 1.760 1.760 1.700 1.700 6,959 -0.05(-2.86%)
Jan 06, 2023 1.727 1.750 1.727 1.750 3,364 +0.03(+1.74%)
Jan 05, 2023 1.750 1.750 1.705 1.720 1,365 -0.02(-1.26%)
Jan 04, 2023 1.720 1.750 1.720 1.742 3,408 +0.04(+2.47%)
Jan 03, 2023 1.720 1.720 1.650 1.700 13,124 -0.01(-0.58%)
Dec 30, 2022 1.700 1.710 1.670 1.710 3,084 +0.03(+1.79%)
Dec 29, 2022 1.655 1.700 1.655 1.680 15,453 +0.02(+1.20%)
Dec 28, 2022 1.660 1.700 1.660 1.660 20,948 -0.01(-0.60%)
Dec 27, 2022 1.670 1.690 1.670 1.670 1,887 +0.03(+1.83%)
Dec 23, 2022 1.700 1.700 1.625 1.640 10,131 -0.05(-2.96%)
Dec 22, 2022 1.740 2.650 1.645 1.690 7,304 +0.04(+2.42%)
Dec 21, 2022 1.640 2.000 1.600 1.650 25,402 +0.04(+2.48%)
Dec 20, 2022 1.710 1.710 1.600 1.610 17,976 +0.05(+3.21%)
Dec 19, 2022 1.560 1.600 1.560 1.560 13,447 +0.00(+0.29%)
Dec 16, 2022 1.556 1.556 1.556 1.556 450 -0.03(-2.17%)
Dec 13, 2022 1.590 0 -0.06(-3.64%)
Dec 12, 2022 1.650 1.650 1.650 1.650 57,136 +0.06(+3.49%)
Dec 08, 2022 1.594 2,401 +0.11(+7.73%)
Dec 07, 2022 1.480 1.480 1.480 1.480 12,807 +0.01(+0.43%)
Dec 06, 2022 1.474 1.506 1.474 1.474 2,455 -0.01(-0.43%)
Dec 05, 2022 1.480 1.480 1.480 1.480 4,007 +0.00(+0.00%)
Dec 02, 2022 1.480 1.480 1.480 1.480 500 +0.02(+1.37%)
Dec 01, 2022 1.460 1.460 1.460 1.460 1,900 +0.04(+2.99%)
Nov 23, 2022 1.418 0 -0.00(-0.17%)
Nov 22, 2022 1.400 1.440 1.392 1.420 26,065 +0.07(+5.19%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.