Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tilly's Inc
(NY:
TLYS
)
5.520
-0.280 (-4.83%)
Streaming Delayed Price
Updated: 1:06 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
5.654
6.030
5.491
5.597
442,256
+0.01(+0.23%)
May 29, 2014
5.062
5.730
5.062
5.584
2,361,663
-1.15(-17.11%)
May 28, 2014
6.749
6.927
6.673
6.736
321,455
-0.03(-0.38%)
May 27, 2014
6.775
6.940
6.711
6.762
117,039
+0.07(+1.05%)
May 23, 2014
6.692
6.692
6.692
6.692
100,359
+0.00(+0.00%)
May 22, 2014
6.475
6.705
6.456
6.692
28,827
+0.24(+3.65%)
May 21, 2014
6.673
6.692
6.405
6.456
165,742
-0.22(-3.34%)
May 20, 2014
6.940
6.953
6.635
6.679
171,133
-0.27(-3.85%)
May 19, 2014
7.010
7.036
6.712
6.947
137,299
-0.12(-1.71%)
May 16, 2014
6.985
7.087
6.927
7.067
46,587
+0.06(+0.91%)
May 15, 2014
7.055
7.131
6.794
7.004
91,520
-0.08(-1.17%)
May 14, 2014
7.278
7.316
7.041
7.087
41,139
-0.24(-3.22%)
May 13, 2014
7.500
7.545
7.309
7.322
79,541
-0.17(-2.29%)
May 12, 2014
7.341
7.609
7.341
7.494
71,308
+0.22(+2.97%)
May 09, 2014
7.258
7.373
7.163
7.278
78,037
-0.02(-0.26%)
May 08, 2014
7.125
7.386
7.048
7.297
91,211
+0.17(+2.32%)
May 07, 2014
7.144
7.176
6.997
7.131
95,836
-0.01(-0.09%)
May 06, 2014
7.176
7.176
7.093
7.138
92,513
-0.08(-1.06%)
May 05, 2014
7.348
7.348
7.017
7.214
86,950
-0.18(-2.41%)
May 02, 2014
7.246
7.494
7.233
7.392
82,686
+0.16(+2.20%)
May 01, 2014
7.169
7.278
7.023
7.233
84,115
+0.04(+0.53%)
Apr 30, 2014
7.087
7.271
7.036
7.195
81,098
+0.11(+1.53%)
Apr 29, 2014
6.959
7.099
6.927
7.087
85,842
+0.17(+2.39%)
Apr 28, 2014
7.023
7.227
6.902
6.921
121,824
-0.06(-0.91%)
Apr 25, 2014
7.354
7.383
6.941
6.985
107,414
-0.39(-5.35%)
Apr 24, 2014
7.335
7.449
7.316
7.379
46,999
+0.06(+0.78%)
Apr 23, 2014
7.437
7.437
7.322
7.322
26,487
-0.10(-1.37%)
Apr 22, 2014
7.208
7.545
7.208
7.424
116,527
+0.20(+2.73%)
Apr 21, 2014
7.290
7.290
7.157
7.227
41,075
+0.01(+0.09%)
Apr 17, 2014
7.214
7.220
7.220
7.220
51,200
+0.01(+0.09%)
Apr 16, 2014
7.188
7.233
7.118
7.214
58,686
+0.03(+0.44%)
Apr 15, 2014
7.112
7.188
6.972
7.182
157,038
+0.07(+0.98%)
Apr 14, 2014
6.978
7.125
6.876
7.112
83,469
+0.20(+2.95%)
Apr 11, 2014
6.896
6.959
6.845
6.908
75,064
-0.06(-0.82%)
Apr 10, 2014
7.036
7.036
6.813
6.966
226,249
-0.05(-0.73%)
Apr 09, 2014
7.017
7.023
6.857
7.017
92,381
+0.01(+0.18%)
Apr 08, 2014
6.978
7.118
6.953
7.004
94,862
+0.01(+0.18%)
Apr 07, 2014
7.138
7.138
6.870
6.991
154,693
-0.20(-2.75%)
Apr 04, 2014
7.329
7.329
7.055
7.188
140,233
-0.09(-1.22%)
Apr 03, 2014
7.322
7.341
7.188
7.278
64,099
-0.04(-0.52%)
Apr 02, 2014
7.329
7.348
7.265
7.316
116,990
+0.03(+0.35%)
Apr 01, 2014
7.437
7.481
7.208
7.290
182,269
-0.16(-2.14%)
Mar 31, 2014
7.386
7.485
7.329
7.449
190,648
+0.14(+1.92%)
Mar 28, 2014
7.271
7.481
7.201
7.309
231,312
+0.03(+0.44%)
Mar 27, 2014
7.367
7.475
7.201
7.278
102,856
-0.04(-0.61%)
Mar 26, 2014
7.647
7.755
7.322
7.322
127,626
-0.31(-4.01%)
Mar 25, 2014
7.857
7.889
7.602
7.628
284,795
-0.21(-2.68%)
Mar 24, 2014
7.972
7.972
7.761
7.838
267,022
-0.14(-1.76%)
Mar 21, 2014
7.921
7.984
7.914
7.978
185,934
+0.10(+1.29%)
Mar 20, 2014
7.863
7.946
7.577
7.876
559,770
-0.27(-3.36%)
Mar 19, 2014
7.774
8.341
7.634
8.150
610,427
+0.43(+5.61%)
Mar 18, 2014
7.411
7.723
7.322
7.717
153,691
+0.25(+3.41%)
Mar 17, 2014
7.399
7.475
7.360
7.462
91,974
+0.13(+1.74%)
Mar 14, 2014
7.182
7.392
7.150
7.335
163,093
+0.16(+2.22%)
Mar 13, 2014
7.227
7.227
7.099
7.176
147,111
-0.02(-0.27%)
Mar 12, 2014
7.405
7.405
7.169
7.195
74,005
-0.22(-2.92%)
Mar 11, 2014
7.583
7.583
7.379
7.411
86,299
-0.20(-2.59%)
Mar 10, 2014
7.583
7.641
7.522
7.609
54,941
-0.02(-0.25%)
Mar 07, 2014
7.590
7.698
7.526
7.628
87,091
+0.10(+1.35%)
Mar 06, 2014
7.220
7.621
7.214
7.526
168,546
+0.27(+3.68%)
Mar 05, 2014
7.220
7.272
7.169
7.258
179,585
+0.06(+0.80%)
Mar 04, 2014
7.437
7.437
7.182
7.201
343,880
-0.17(-2.33%)
Mar 03, 2014
7.583
7.653
7.290
7.373
180,427
-0.24(-3.18%)
Feb 28, 2014
7.634
7.679
7.526
7.615
163,017
+0.03(+0.42%)
Feb 27, 2014
7.309
7.609
7.284
7.583
173,170
+0.24(+3.30%)
Feb 26, 2014
7.278
7.424
7.246
7.341
76,213
+0.08(+1.14%)
Feb 25, 2014
7.284
7.297
7.220
7.258
76,527
-0.01(-0.18%)
Feb 24, 2014
7.252
7.373
7.208
7.271
113,236
+0.10(+1.33%)
Feb 21, 2014
7.195
7.222
7.131
7.176
92,368
+0.01(+0.09%)
Feb 20, 2014
7.125
7.214
7.125
7.169
258,552
+0.03(+0.36%)
Feb 19, 2014
7.112
7.303
7.099
7.144
161,995
+0.03(+0.36%)
Feb 18, 2014
7.080
7.138
7.048
7.118
140,926
+0.04(+0.54%)
Feb 14, 2014
7.138
7.080
7.080
7.080
122,976
-0.05(-0.71%)
Feb 13, 2014
7.099
7.233
7.055
7.131
84,966
+0.03(+0.45%)
Feb 12, 2014
7.227
7.239
7.048
7.099
51,068
-0.10(-1.41%)
Feb 11, 2014
7.118
7.239
7.118
7.201
53,382
+0.06(+0.89%)
Feb 10, 2014
7.106
7.144
6.978
7.138
127,978
+0.05(+0.72%)
Feb 07, 2014
7.138
7.138
7.048
7.087
101,229
+0.01(+0.09%)
Feb 06, 2014
7.023
7.163
6.978
7.080
166,217
+0.10(+1.46%)
Feb 05, 2014
7.061
7.112
6.940
6.978
215,720
-0.11(-1.62%)
Feb 04, 2014
7.208
7.208
7.048
7.093
162,541
-0.10(-1.42%)
Feb 03, 2014
7.348
7.348
7.102
7.195
176,212
-0.20(-2.67%)
Jan 31, 2014
7.169
7.424
7.138
7.392
150,062
+0.12(+1.66%)
Jan 30, 2014
7.252
7.354
7.222
7.271
86,499
+0.07(+0.97%)
Jan 29, 2014
7.316
7.395
7.169
7.201
189,340
-0.15(-2.08%)
Jan 28, 2014
7.322
7.418
7.290
7.354
210,285
-0.06(-0.86%)
Jan 27, 2014
7.297
7.583
7.290
7.418
211,845
+0.10(+1.30%)
Jan 24, 2014
7.316
7.449
7.246
7.322
399,756
-0.06(-0.86%)
Jan 23, 2014
7.182
7.417
7.182
7.386
137,538
+0.14(+1.93%)
Jan 22, 2014
7.176
7.264
7.157
7.246
175,554
+0.04(+0.53%)
Jan 21, 2014
7.348
7.348
7.118
7.208
137,648
-0.13(-1.82%)
Jan 17, 2014
7.278
7.341
7.341
7.341
112,139
+0.08(+1.14%)
Jan 16, 2014
7.246
7.335
7.163
7.258
93,815
-0.01(-0.09%)
Jan 15, 2014
7.297
7.379
7.239
7.265
142,116
-0.03(-0.44%)
Jan 14, 2014
7.010
7.475
7.004
7.297
423,965
+0.48(+7.10%)
Jan 13, 2014
6.966
6.991
6.743
6.813
186,769
-0.22(-3.08%)
Jan 10, 2014
7.061
7.067
6.876
7.029
112,570
-0.05(-0.72%)
Jan 09, 2014
7.208
7.208
6.940
7.080
165,731
-0.15(-2.03%)
Jan 08, 2014
7.456
7.513
7.214
7.227
81,104
-0.20(-2.66%)
Jan 07, 2014
7.329
7.641
7.303
7.424
299,895
+0.10(+1.30%)
Jan 06, 2014
7.405
7.405
7.271
7.329
105,198
-0.07(-0.95%)
Jan 03, 2014
7.265
7.418
7.218
7.399
65,829
+0.13(+1.75%)
Jan 02, 2014
7.284
7.424
7.138
7.271
98,237
-0.02(-0.26%)
Dec 31, 2013
7.214
7.290
7.290
7.290
172,449
+0.10(+1.42%)
Dec 30, 2013
7.118
7.284
7.093
7.188
97,807
+0.03(+0.44%)
Dec 27, 2013
7.036
7.195
7.036
7.157
136,324
+0.12(+1.72%)
Dec 26, 2013
7.195
7.195
7.010
7.036
123,470
-0.11(-1.52%)
Dec 24, 2013
7.169
7.271
7.055
7.144
54,652
-0.01(-0.09%)
Dec 23, 2013
7.055
7.169
6.940
7.150
187,578
+0.17(+2.37%)
Dec 20, 2013
6.845
7.004
6.845
6.985
157,233
+0.12(+1.76%)
Dec 19, 2013
6.966
6.966
6.832
6.864
140,324
-0.14(-2.00%)
Dec 18, 2013
7.029
7.131
6.915
7.004
195,699
-0.03(-0.45%)
Dec 17, 2013
7.036
7.080
6.953
7.036
106,511
-0.02(-0.27%)
Dec 16, 2013
7.125
7.169
7.017
7.055
159,853
-0.05(-0.72%)
Dec 13, 2013
7.118
7.208
7.106
7.106
103,860
+0.01(+0.09%)
Dec 12, 2013
7.239
7.239
7.099
7.099
96,670
-0.10(-1.33%)
Dec 11, 2013
7.233
7.303
7.144
7.195
131,083
+0.00(+0.00%)
Dec 10, 2013
7.246
7.258
7.144
7.195
223,613
-0.04(-0.62%)
Dec 09, 2013
7.348
7.379
7.214
7.239
217,964
-0.11(-1.47%)
Dec 06, 2013
7.437
7.437
7.163
7.348
216,674
-0.01(-0.17%)
Dec 05, 2013
7.602
7.609
7.329
7.360
336,549
-0.27(-3.51%)
Dec 04, 2013
7.685
7.800
7.558
7.628
400,944
-0.06(-0.75%)
Dec 03, 2013
7.641
7.704
7.577
7.685
219,878
+0.11(+1.43%)
Dec 02, 2013
7.755
7.818
7.513
7.577
423,538
-0.09(-1.16%)
Nov 29, 2013
7.666
7.736
7.577
7.666
256,944
+0.03(+0.33%)
Nov 27, 2013
7.723
7.742
7.405
7.641
1,884,822
-2.47(-24.43%)
Nov 26, 2013
9.684
10.16
9.672
10.11
155,015
+0.42(+4.34%)
Nov 25, 2013
9.595
9.733
9.583
9.691
18,873
+0.14(+1.47%)
Nov 22, 2013
9.653
9.713
9.487
9.551
68,079
-0.07(-0.73%)
Nov 21, 2013
9.640
9.850
9.461
9.621
74,352
+0.01(+0.07%)
Nov 20, 2013
9.627
9.748
9.544
9.614
46,159
+0.07(+0.73%)
Nov 19, 2013
9.672
9.799
9.391
9.544
67,950
-0.08(-0.79%)
Nov 18, 2013
9.653
9.805
9.487
9.621
34,422
+0.04(+0.47%)
Nov 15, 2013
9.551
9.595
9.391
9.576
65,260
-0.04(-0.40%)
Nov 14, 2013
9.697
9.748
9.589
9.614
8,181
-0.19(-1.95%)
Nov 12, 2013
9.844
9.844
9.519
9.805
27,417
-0.06(-0.58%)
Nov 11, 2013
9.729
9.977
9.506
9.863
43,357
+0.05(+0.52%)
Nov 08, 2013
9.602
9.907
9.514
9.812
58,119
+0.20(+2.05%)
Nov 07, 2013
9.487
9.754
9.487
9.614
56,548
+0.19(+2.03%)
Nov 06, 2013
9.506
9.570
9.150
9.423
102,747
-0.14(-1.46%)
Nov 05, 2013
9.347
9.589
9.328
9.563
25,006
+0.18(+1.90%)
Nov 04, 2013
9.232
9.426
9.200
9.385
41,160
+0.22(+2.36%)
Nov 01, 2013
9.251
9.296
9.054
9.169
78,217
-0.10(-1.10%)
Oct 31, 2013
9.391
9.481
9.048
9.270
63,042
-0.12(-1.29%)
Oct 30, 2013
9.697
10.06
9.328
9.391
67,305
-0.28(-2.90%)
Oct 29, 2013
9.379
9.742
9.347
9.672
76,315
+0.35(+3.76%)
Oct 28, 2013
9.105
9.391
9.041
9.321
26,570
+0.20(+2.16%)
Oct 25, 2013
9.041
9.200
8.939
9.124
51,059
+0.12(+1.34%)
Oct 24, 2013
8.946
9.111
8.946
9.003
17,832
+0.06(+0.64%)
Oct 23, 2013
9.239
9.296
8.914
8.946
57,783
-0.27(-2.97%)
Oct 22, 2013
9.360
9.360
9.169
9.220
26,707
-0.02(-0.21%)
Oct 21, 2013
9.417
9.423
9.220
9.239
28,925
-0.14(-1.49%)
Oct 18, 2013
9.430
9.455
9.347
9.379
40,244
+0.05(+0.55%)
Oct 17, 2013
9.455
9.544
9.270
9.328
40,230
-0.19(-2.01%)
Oct 16, 2013
9.532
9.664
9.487
9.519
28,017
+0.08(+0.88%)
Oct 15, 2013
9.633
9.684
9.347
9.436
160,707
-0.20(-2.05%)
Oct 14, 2013
9.473
9.672
9.449
9.633
68,456
+0.18(+1.89%)
Oct 11, 2013
9.239
9.474
9.137
9.455
77,696
+0.17(+1.78%)
Oct 10, 2013
8.965
9.366
8.952
9.290
123,899
+0.41(+4.59%)
Oct 09, 2013
8.914
9.009
8.774
8.882
113,612
+0.04(+0.43%)
Oct 08, 2013
8.997
8.997
8.825
8.844
47,290
-0.22(-2.39%)
Oct 07, 2013
9.162
9.178
8.955
9.060
40,310
-0.15(-1.66%)
Oct 04, 2013
9.156
9.360
9.099
9.213
44,808
+0.04(+0.42%)
Oct 03, 2013
9.105
9.270
9.041
9.175
52,080
-0.06(-0.69%)
Oct 02, 2013
9.277
9.366
9.232
9.239
15,554
-0.08(-0.82%)
Oct 01, 2013
9.175
9.372
9.169
9.315
118,444
+0.00(+0.00%)
Sep 27, 2013
9.200
9.442
9.118
9.315
37,492
+0.09(+0.97%)
Sep 26, 2013
9.137
9.290
9.099
9.226
100,201
+0.08(+0.91%)
Sep 25, 2013
9.175
9.217
9.035
9.143
68,186
-0.09(-0.97%)
Sep 24, 2013
9.321
9.411
9.143
9.232
35,774
-0.18(-1.89%)
Sep 23, 2013
9.519
9.627
9.188
9.411
60,016
-0.10(-1.00%)
Sep 20, 2013
9.156
9.589
9.137
9.506
134,215
+0.41(+4.48%)
Sep 19, 2013
9.086
9.156
8.978
9.099
93,394
+0.04(+0.42%)
Sep 18, 2013
8.997
9.092
8.850
9.060
223,656
+0.36(+4.10%)
Sep 17, 2013
8.704
8.748
8.602
8.704
101,748
+0.02(+0.22%)
Sep 16, 2013
8.774
8.736
8.627
8.685
101,561
-0.04(-0.44%)
Sep 13, 2013
8.717
8.811
8.659
8.723
38,306
+0.04(+0.51%)
Sep 12, 2013
8.780
8.780
8.627
8.678
45,314
-0.10(-1.16%)
Sep 11, 2013
8.869
8.971
8.710
8.780
159,377
-0.11(-1.22%)
Sep 10, 2013
8.869
8.939
8.710
8.888
37,758
-0.03(-0.29%)
Sep 09, 2013
8.812
8.952
8.640
8.914
72,354
+0.13(+1.45%)
Sep 06, 2013
8.787
8.844
8.659
8.787
133,508
+0.06(+0.73%)
Sep 05, 2013
8.793
8.793
8.691
8.723
66,378
-0.07(-0.80%)
Sep 04, 2013
8.818
8.978
8.659
8.793
51,609
-0.03(-0.29%)
Sep 03, 2013
8.869
8.869
8.672
8.818
90,146
+0.03(+0.29%)
Aug 30, 2013
9.048
9.066
8.729
8.793
69,779
-0.25(-2.81%)
Aug 29, 2013
9.232
9.302
8.564
9.048
328,105
+0.34(+3.95%)
Aug 28, 2013
8.016
8.825
7.991
8.704
225,858
+0.66(+8.15%)
Aug 27, 2013
7.959
8.252
7.921
8.048
93,029
-0.02(-0.24%)
Aug 26, 2013
8.112
8.245
7.965
8.067
324,080
+0.02(+0.24%)
Aug 23, 2013
8.366
8.366
7.972
8.048
196,204
-0.34(-4.02%)
Aug 22, 2013
8.347
8.424
8.271
8.385
71,949
-0.04(-0.53%)
Aug 21, 2013
8.748
8.748
8.417
8.430
44,795
-0.31(-3.57%)
Aug 20, 2013
8.525
8.812
8.525
8.742
39,878
+0.27(+3.23%)
Aug 19, 2013
8.704
8.729
8.443
8.468
68,478
-0.19(-2.21%)
Aug 16, 2013
8.621
8.710
8.506
8.659
109,979
-0.01(-0.07%)
Aug 15, 2013
8.818
8.818
8.621
8.666
57,249
-0.22(-2.51%)
Aug 14, 2013
8.952
9.035
8.838
8.888
51,877
-0.09(-0.99%)
Aug 13, 2013
9.079
9.079
8.914
8.978
47,770
-0.16(-1.74%)
Aug 12, 2013
9.245
9.258
9.035
9.137
33,412
-0.08(-0.83%)
Aug 09, 2013
9.366
9.379
9.111
9.213
75,532
-0.15(-1.56%)
Aug 08, 2013
9.391
9.411
9.341
9.360
45,149
+0.04(+0.48%)
Aug 07, 2013
9.391
9.398
9.270
9.315
33,853
-0.08(-0.81%)
Aug 06, 2013
9.398
9.474
9.328
9.391
102,398
+0.00(+0.00%)
Aug 05, 2013
9.360
9.474
9.309
9.391
119,156
+0.06(+0.68%)
Aug 02, 2013
9.436
9.455
9.245
9.328
147,219
-0.12(-1.28%)
Aug 01, 2013
9.360
9.589
9.360
9.449
43,712
+0.10(+1.09%)
Jul 31, 2013
9.468
9.646
9.309
9.347
190,132
-0.08(-0.88%)
Jul 30, 2013
9.665
9.665
9.366
9.430
57,275
-0.17(-1.79%)
Jul 29, 2013
9.551
9.793
9.496
9.602
96,045
+0.06(+0.67%)
Jul 26, 2013
9.449
9.551
9.302
9.538
127,405
+0.00(+0.00%)
Jul 25, 2013
9.914
9.914
9.506
9.538
254,007
-0.36(-3.60%)
Jul 24, 2013
10.29
10.29
9.793
9.894
53,346
-0.25(-2.45%)
Jul 23, 2013
10.17
10.19
9.977
10.14
83,873
-0.03(-0.31%)
Jul 22, 2013
10.32
10.37
10.01
10.17
106,117
+0.00(+0.00%)
Jul 19, 2013
8.405
10.35
9.971
10.17
162,713
+0.02(+0.19%)
Jul 18, 2013
10.19
10.31
10.05
10.16
65,178
-0.01(-0.06%)
Jul 17, 2013
10.59
10.59
10.15
10.16
49,539
-0.46(-4.37%)
Jul 16, 2013
10.66
10.72
10.54
10.63
50,517
-0.11(-1.01%)
Jul 15, 2013
10.76
10.86
10.69
10.73
91,837
-0.04(-0.41%)
Jul 12, 2013
11.00
11.00
10.63
10.78
50,354
-0.27(-2.42%)
Jul 11, 2013
10.96
11.05
10.88
11.05
52,362
+0.12(+1.11%)
Jul 10, 2013
10.80
10.96
10.77
10.93
50,947
+0.10(+0.94%)
Jul 09, 2013
10.67
10.87
10.64
10.82
62,386
+0.15(+1.37%)
Jul 08, 2013
10.19
10.73
10.19
10.68
37,854
+0.48(+4.68%)
Jul 05, 2013
10.30
10.30
10.07
10.20
40,841
+0.02(+0.19%)
Jul 03, 2013
10.11
10.22
10.11
10.18
34,225
+0.01(+0.13%)
Jul 02, 2013
10.19
10.19
9.933
10.17
111,086
+0.01(+0.06%)
Jul 01, 2013
10.26
10.28
10.09
10.16
119,525
-0.03(-0.25%)
Jun 28, 2013
10.12
10.23
10.09
10.19
126,911
+0.29(+2.96%)
Jun 26, 2013
9.786
9.920
9.678
9.894
30,806
+0.15(+1.57%)
Jun 25, 2013
9.761
9.875
9.710
9.742
97,622
+0.04(+0.39%)
Jun 24, 2013
9.863
9.863
9.449
9.703
103,483
-0.25(-2.50%)
Jun 21, 2013
9.723
10.04
9.723
9.952
131,629
+0.29(+2.96%)
Jun 20, 2013
9.863
9.914
9.605
9.665
224,636
-0.26(-2.63%)
Jun 19, 2013
10.03
10.10
9.914
9.926
71,704
-0.15(-1.52%)
Jun 18, 2013
10.08
10.19
9.882
10.08
109,629
-0.04(-0.44%)
Jun 17, 2013
10.26
10.33
10.07
10.12
72,629
-0.04(-0.38%)
Jun 14, 2013
10.14
10.19
10.14
10.16
77,368
-0.01(-0.12%)
Jun 13, 2013
10.34
10.35
10.13
10.17
73,652
-0.13(-1.24%)
Jun 12, 2013
10.35
10.44
10.25
10.30
65,100
-0.03(-0.31%)
Jun 11, 2013
10.23
10.34
10.20
10.33
33,351
-0.01(-0.12%)
Jun 10, 2013
10.37
10.40
10.29
10.35
140,467
+0.00(+0.00%)
Jun 07, 2013
10.35
10.46
10.19
10.35
147,456
+0.01(+0.12%)
Jun 06, 2013
10.21
10.35
10.13
10.33
84,438
+0.14(+1.37%)
Jun 05, 2013
10.35
10.54
10.17
10.19
136,390
-0.14(-1.36%)
Jun 04, 2013
10.38
10.45
10.31
10.33
379,637
-0.01(-0.06%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.