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
)
5.770
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 31, 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 (%)
Apr 30, 2015
8.532
8.602
8.424
8.494
166,666
-0.05(-0.60%)
Apr 29, 2015
8.990
8.990
8.436
8.545
191,434
-0.51(-5.63%)
Apr 28, 2015
9.162
9.296
8.959
9.054
139,493
-0.15(-1.66%)
Apr 27, 2015
9.818
9.818
9.156
9.207
196,062
-0.57(-5.86%)
Apr 24, 2015
9.487
9.799
9.417
9.780
145,886
+0.29(+3.09%)
Apr 23, 2015
9.353
9.500
9.277
9.487
113,009
+0.11(+1.15%)
Apr 22, 2015
9.150
9.385
9.048
9.379
148,629
+0.21(+2.29%)
Apr 21, 2015
9.366
9.366
9.016
9.169
227,380
-0.39(-4.13%)
Apr 20, 2015
9.290
9.602
9.264
9.563
162,190
+0.28(+3.02%)
Apr 17, 2015
9.678
9.678
9.245
9.283
205,602
-0.52(-5.32%)
Apr 16, 2015
9.850
9.904
9.646
9.805
151,774
-0.06(-0.58%)
Apr 15, 2015
9.901
10.02
9.742
9.863
190,361
-0.04(-0.39%)
Apr 14, 2015
9.920
10.03
9.837
9.901
189,262
+0.03(+0.26%)
Apr 13, 2015
9.888
10.13
9.697
9.875
358,488
-0.10(-1.02%)
Apr 10, 2015
10.12
10.24
9.563
9.977
360,838
-0.43(-4.16%)
Apr 09, 2015
10.68
10.68
10.28
10.41
149,580
-0.27(-2.50%)
Apr 08, 2015
10.27
10.70
10.27
10.68
181,170
+0.37(+3.58%)
Apr 07, 2015
10.39
10.49
10.25
10.31
168,194
-0.05(-0.49%)
Apr 06, 2015
10.22
10.42
9.964
10.36
284,636
+0.13(+1.31%)
Apr 02, 2015
10.12
10.23
10.23
10.23
234,486
+0.03(+0.31%)
Apr 01, 2015
9.907
10.21
9.856
10.19
296,491
+0.23(+2.30%)
Mar 31, 2015
10.08
10.11
9.894
9.964
439,390
-0.06(-0.64%)
Mar 30, 2015
9.710
10.25
9.697
10.03
486,743
+0.45(+4.65%)
Mar 27, 2015
9.703
9.837
9.582
9.582
235,077
-0.12(-1.25%)
Mar 26, 2015
9.640
9.844
9.576
9.703
236,602
+0.08(+0.79%)
Mar 25, 2015
9.901
10.09
9.551
9.627
376,066
-0.26(-2.64%)
Mar 24, 2015
10.15
10.27
9.875
9.888
446,954
-0.34(-3.36%)
Mar 23, 2015
10.51
10.82
10.16
10.23
490,441
-0.40(-3.77%)
Mar 20, 2015
9.939
10.72
9.831
10.63
1,091,950
+0.69(+6.98%)
Mar 19, 2015
8.659
10.01
8.640
9.939
1,398,286
+1.39(+16.32%)
Mar 18, 2015
8.347
8.596
8.347
8.545
471,976
+0.14(+1.67%)
Mar 17, 2015
8.284
8.468
8.169
8.405
224,680
+0.15(+1.77%)
Mar 16, 2015
8.526
8.545
8.175
8.258
316,662
-0.11(-1.29%)
Mar 13, 2015
8.405
8.462
8.220
8.366
237,373
-0.04(-0.45%)
Mar 12, 2015
8.449
8.519
8.360
8.405
134,147
+0.03(+0.30%)
Mar 11, 2015
8.424
8.532
8.258
8.379
144,324
-0.02(-0.23%)
Mar 10, 2015
8.201
8.424
8.118
8.398
145,611
+0.19(+2.33%)
Mar 09, 2015
8.067
8.328
7.984
8.207
185,850
+0.25(+3.12%)
Mar 06, 2015
7.876
8.086
7.876
7.959
88,016
+0.01(+0.16%)
Mar 05, 2015
8.099
8.099
7.946
7.946
177,267
-0.14(-1.73%)
Mar 04, 2015
8.054
8.163
8.023
8.086
106,051
+0.00(+0.00%)
Mar 03, 2015
8.182
8.182
7.946
8.086
143,258
-0.03(-0.31%)
Mar 02, 2015
7.997
8.271
7.997
8.112
228,292
+0.11(+1.43%)
Feb 27, 2015
8.029
8.277
7.972
7.997
140,960
-0.03(-0.32%)
Feb 26, 2015
7.895
8.067
7.857
8.023
127,912
+0.11(+1.45%)
Feb 25, 2015
7.889
8.048
7.844
7.908
292,394
-0.02(-0.24%)
Feb 24, 2015
7.768
7.984
7.749
7.927
155,202
+0.15(+1.97%)
Feb 23, 2015
7.838
7.876
7.583
7.774
238,499
-0.06(-0.81%)
Feb 20, 2015
8.035
8.099
7.781
7.838
267,987
-0.18(-2.22%)
Feb 19, 2015
8.067
8.150
8.003
8.016
168,357
-0.06(-0.71%)
Feb 18, 2015
8.150
8.182
8.016
8.073
246,866
+0.01(+0.08%)
Feb 17, 2015
8.284
8.347
8.067
8.067
304,732
-0.26(-3.13%)
Feb 13, 2015
8.411
8.328
8.328
8.328
221,765
-0.12(-1.43%)
Feb 12, 2015
8.526
8.589
8.400
8.449
198,261
-0.13(-1.48%)
Feb 11, 2015
8.685
8.774
8.462
8.576
213,825
-0.15(-1.68%)
Feb 10, 2015
8.551
8.812
8.551
8.723
279,392
+0.27(+3.16%)
Feb 09, 2015
8.526
8.653
8.417
8.456
178,795
-0.13(-1.56%)
Feb 06, 2015
8.793
8.882
8.576
8.589
114,749
-0.21(-2.39%)
Feb 05, 2015
8.857
8.946
8.755
8.799
122,762
+0.03(+0.36%)
Feb 04, 2015
8.672
8.914
8.630
8.767
173,927
+0.03(+0.29%)
Feb 03, 2015
8.831
8.946
8.729
8.742
140,734
-0.07(-0.79%)
Feb 02, 2015
8.717
8.857
8.405
8.812
377,844
+0.06(+0.73%)
Jan 30, 2015
8.825
8.825
8.621
8.748
149,019
-0.17(-1.86%)
Jan 29, 2015
8.736
9.009
8.654
8.914
189,708
+0.13(+1.52%)
Jan 28, 2015
8.927
9.022
8.723
8.780
246,811
-0.12(-1.36%)
Jan 27, 2015
8.793
8.939
8.686
8.901
196,149
+0.06(+0.72%)
Jan 26, 2015
8.914
8.965
8.755
8.838
225,000
-0.13(-1.42%)
Jan 23, 2015
9.041
9.067
8.876
8.965
131,790
-0.02(-0.21%)
Jan 22, 2015
8.927
9.035
8.825
8.984
224,323
+0.11(+1.29%)
Jan 21, 2015
8.914
8.987
8.787
8.869
202,398
-0.05(-0.57%)
Jan 20, 2015
9.079
9.079
8.863
8.920
415,443
-0.09(-0.99%)
Jan 16, 2015
8.787
9.340
8.712
9.009
481,505
+0.25(+2.83%)
Jan 15, 2015
8.946
9.290
8.634
8.761
469,083
-0.05(-0.58%)
Jan 14, 2015
8.608
8.901
8.437
8.812
589,947
+0.13(+1.54%)
Jan 13, 2015
7.908
8.933
7.863
8.678
1,187,552
+1.29(+17.40%)
Jan 12, 2015
7.405
7.456
7.316
7.392
320,408
+0.03(+0.43%)
Jan 09, 2015
7.214
7.475
7.020
7.360
276,923
+0.17(+2.39%)
Jan 08, 2015
7.067
7.227
6.978
7.188
353,522
+0.22(+3.20%)
Jan 07, 2015
6.622
7.017
6.622
6.966
266,558
+0.43(+6.63%)
Jan 06, 2015
6.577
6.694
6.475
6.533
218,930
-0.01(-0.10%)
Jan 05, 2015
6.380
6.590
6.303
6.539
418,346
+0.16(+2.50%)
Jan 02, 2015
6.221
6.456
6.221
6.380
308,471
+0.21(+3.41%)
Dec 31, 2014
6.303
6.170
6.170
6.170
128,316
-0.08(-1.32%)
Dec 30, 2014
6.208
6.609
6.208
6.252
193,402
-0.03(-0.51%)
Dec 29, 2014
5.870
6.335
5.870
6.284
226,704
+0.28(+4.67%)
Dec 26, 2014
5.991
6.106
5.966
6.004
87,443
-0.03(-0.42%)
Dec 24, 2014
6.112
6.030
6.030
6.030
61,095
-0.02(-0.32%)
Dec 23, 2014
5.998
6.074
5.902
6.049
180,003
+0.05(+0.85%)
Dec 22, 2014
5.896
6.087
5.896
5.998
193,538
+0.08(+1.29%)
Dec 19, 2014
5.807
5.985
5.629
5.921
279,633
+0.10(+1.64%)
Dec 18, 2014
5.826
5.960
5.704
5.826
204,754
+0.07(+1.22%)
Dec 17, 2014
5.692
5.788
5.638
5.756
242,924
+0.07(+1.23%)
Dec 16, 2014
5.641
5.762
5.635
5.686
310,874
+0.01(+0.11%)
Dec 15, 2014
5.711
5.769
5.622
5.679
304,314
+0.02(+0.34%)
Dec 12, 2014
5.533
5.718
5.518
5.660
166,036
+0.08(+1.48%)
Dec 11, 2014
5.514
5.635
5.450
5.578
268,857
+0.13(+2.34%)
Dec 10, 2014
5.463
5.508
5.393
5.450
568,896
-0.01(-0.23%)
Dec 09, 2014
5.393
5.565
5.367
5.463
523,632
+0.01(+0.12%)
Dec 08, 2014
5.444
5.603
5.412
5.457
681,447
+0.08(+1.42%)
Dec 05, 2014
5.571
5.660
5.393
5.380
669,672
-0.03(-0.59%)
Dec 04, 2014
5.094
5.909
5.062
5.412
2,594,824
+0.91(+20.23%)
Dec 03, 2014
4.457
4.610
4.457
4.502
420,719
+0.06(+1.29%)
Dec 02, 2014
4.495
4.588
4.412
4.444
57,461
-0.06(-1.27%)
Dec 01, 2014
4.775
4.775
4.438
4.502
107,970
-0.25(-5.35%)
Nov 28, 2014
4.820
4.903
4.709
4.756
67,685
-0.06(-1.32%)
Nov 26, 2014
4.782
4.820
4.820
4.820
28,270
+0.03(+0.66%)
Nov 25, 2014
4.731
4.934
4.724
4.788
245,441
+0.07(+1.48%)
Nov 24, 2014
4.559
4.743
4.559
4.718
78,893
+0.17(+3.64%)
Nov 21, 2014
4.578
4.616
4.521
4.552
81,916
+0.06(+1.27%)
Nov 20, 2014
4.419
4.597
4.406
4.495
76,873
+0.04(+1.00%)
Nov 19, 2014
4.406
4.470
4.330
4.451
57,753
+0.03(+0.72%)
Nov 18, 2014
4.438
4.443
4.400
4.419
65,840
-0.03(-0.72%)
Nov 17, 2014
4.505
4.580
4.451
4.451
46,013
-0.03(-0.57%)
Nov 14, 2014
4.508
4.552
4.330
4.476
72,303
-0.02(-0.42%)
Nov 13, 2014
4.623
4.686
4.495
4.495
41,150
-0.15(-3.15%)
Nov 12, 2014
4.387
4.654
4.355
4.642
96,659
+0.25(+5.81%)
Nov 11, 2014
4.330
4.387
4.323
4.387
79,152
+0.03(+0.73%)
Nov 10, 2014
4.368
4.368
4.323
4.355
57,922
-0.03(-0.58%)
Nov 07, 2014
4.387
4.393
4.330
4.381
35,314
-0.03(-0.72%)
Nov 06, 2014
4.393
4.425
4.368
4.412
177,884
+0.03(+0.73%)
Nov 05, 2014
4.425
4.426
4.311
4.381
184,822
-0.04(-1.01%)
Nov 04, 2014
4.457
4.482
4.336
4.425
229,030
-0.01(-0.14%)
Nov 03, 2014
4.412
4.591
4.234
4.431
553,875
-0.10(-2.25%)
Oct 31, 2014
4.642
4.642
4.521
4.533
174,357
-0.05(-1.11%)
Oct 30, 2014
4.623
4.667
4.565
4.584
81,355
-0.03(-0.55%)
Oct 29, 2014
4.680
4.680
4.603
4.610
46,192
-0.05(-1.09%)
Oct 28, 2014
4.610
4.693
4.565
4.661
55,433
+0.04(+0.83%)
Oct 27, 2014
4.546
4.635
4.565
4.623
40,725
+0.06(+1.26%)
Oct 24, 2014
4.603
4.603
4.502
4.565
38,278
-0.03(-0.55%)
Oct 23, 2014
4.514
4.635
4.514
4.591
44,514
+0.10(+2.12%)
Oct 22, 2014
4.610
4.623
4.476
4.495
39,160
-0.11(-2.35%)
Oct 21, 2014
4.444
4.616
4.444
4.603
112,728
+0.17(+3.73%)
Oct 20, 2014
4.406
4.457
4.393
4.438
58,923
-0.01(-0.14%)
Oct 17, 2014
4.661
4.661
4.393
4.444
95,638
-0.16(-3.46%)
Oct 16, 2014
4.603
4.686
4.578
4.603
90,650
-0.04(-0.82%)
Oct 15, 2014
4.381
4.680
4.368
4.642
82,282
+0.22(+4.89%)
Oct 14, 2014
4.438
4.508
4.400
4.425
90,842
+0.03(+0.72%)
Oct 13, 2014
4.387
4.457
4.387
4.393
86,802
+0.00(+0.00%)
Oct 10, 2014
4.393
4.463
4.342
4.393
128,256
-0.03(-0.72%)
Oct 09, 2014
4.489
4.540
4.425
4.425
226,684
-0.08(-1.70%)
Oct 08, 2014
4.680
4.680
4.451
4.502
234,274
-0.16(-3.42%)
Oct 07, 2014
4.731
4.762
4.661
4.661
213,183
-0.11(-2.27%)
Oct 06, 2014
4.845
4.845
4.756
4.769
83,083
-0.07(-1.45%)
Oct 03, 2014
4.839
4.877
4.807
4.839
70,479
+0.02(+0.40%)
Oct 02, 2014
4.718
4.839
4.718
4.820
109,315
+0.09(+1.88%)
Oct 01, 2014
4.775
4.839
4.699
4.731
94,134
-0.06(-1.20%)
Sep 30, 2014
4.934
4.934
4.731
4.788
135,383
-0.14(-2.84%)
Sep 29, 2014
4.890
4.934
4.763
4.928
131,491
-0.01(-0.26%)
Sep 26, 2014
4.794
4.966
4.794
4.941
79,670
+0.14(+2.92%)
Sep 25, 2014
4.858
4.884
4.680
4.801
106,261
-0.08(-1.57%)
Sep 24, 2014
4.947
4.947
4.814
4.877
97,485
-0.01(-0.26%)
Sep 23, 2014
4.985
5.005
4.871
4.890
145,939
+0.00(+0.00%)
Sep 22, 2014
4.998
5.011
4.871
4.890
89,514
-0.12(-2.41%)
Sep 19, 2014
5.113
5.132
4.998
5.011
151,714
-0.09(-1.75%)
Sep 18, 2014
5.036
5.122
4.998
5.100
68,403
+0.07(+1.39%)
Sep 17, 2014
5.043
5.176
4.966
5.030
163,914
+0.14(+2.86%)
Sep 16, 2014
5.024
5.049
4.884
4.890
134,419
-0.14(-2.78%)
Sep 15, 2014
5.036
5.104
4.966
5.030
95,473
-0.01(-0.13%)
Sep 12, 2014
5.036
5.100
4.947
5.036
84,203
+0.00(+0.00%)
Sep 11, 2014
4.973
5.062
4.909
5.036
105,387
+0.07(+1.41%)
Sep 10, 2014
5.043
5.055
4.938
4.966
104,674
-0.07(-1.39%)
Sep 09, 2014
5.087
5.097
5.026
5.036
125,964
-0.08(-1.62%)
Sep 08, 2014
5.062
5.126
5.062
5.119
106,877
+0.06(+1.13%)
Sep 05, 2014
5.132
5.170
5.062
5.062
277,113
-0.06(-1.12%)
Sep 04, 2014
5.157
5.246
5.106
5.119
249,160
-0.03(-0.62%)
Sep 03, 2014
5.221
5.259
5.138
5.151
130,442
-0.04(-0.74%)
Sep 02, 2014
5.170
5.249
5.126
5.189
194,935
+0.00(+0.00%)
Aug 29, 2014
5.176
5.189
5.189
5.189
710,371
+0.00(+0.00%)
Aug 28, 2014
5.030
5.221
4.973
5.189
809,476
-0.24(-4.34%)
Aug 27, 2014
5.367
5.418
5.310
5.425
660,042
+0.08(+1.43%)
Aug 26, 2014
5.310
5.361
5.285
5.348
297,572
+0.04(+0.84%)
Aug 25, 2014
5.259
5.329
5.240
5.304
90,276
+0.04(+0.85%)
Aug 22, 2014
5.285
5.291
5.221
5.259
46,482
-0.01(-0.24%)
Aug 21, 2014
5.183
5.266
5.171
5.272
514,955
+0.12(+2.35%)
Aug 20, 2014
5.100
5.195
5.081
5.151
77,209
+0.03(+0.62%)
Aug 19, 2014
5.005
5.234
5.005
5.119
117,050
+0.13(+2.68%)
Aug 18, 2014
4.934
5.011
4.871
4.985
81,329
+0.10(+1.95%)
Aug 15, 2014
4.998
4.998
4.829
4.890
74,748
-0.05(-1.03%)
Aug 14, 2014
4.973
5.042
4.915
4.941
71,010
-0.03(-0.51%)
Aug 13, 2014
5.017
4.979
4.915
4.966
107,568
-0.01(-0.26%)
Aug 12, 2014
5.138
5.151
4.966
4.979
51,093
-0.20(-3.81%)
Aug 11, 2014
5.132
5.219
5.126
5.176
70,854
+0.06(+1.12%)
Aug 08, 2014
5.081
5.177
5.062
5.119
90,350
+0.04(+0.75%)
Aug 07, 2014
5.138
5.176
4.954
5.081
119,112
-0.06(-1.12%)
Aug 06, 2014
4.909
5.145
4.871
5.138
145,967
+0.22(+4.40%)
Aug 05, 2014
4.826
4.992
4.731
4.922
194,743
+0.08(+1.71%)
Aug 04, 2014
4.763
4.852
4.683
4.839
97,950
+0.09(+1.88%)
Aug 01, 2014
4.807
4.839
4.737
4.750
164,057
-0.07(-1.45%)
Jul 31, 2014
4.737
4.852
4.661
4.820
139,487
+0.01(+0.26%)
Jul 30, 2014
4.769
4.820
4.693
4.807
128,721
+0.05(+1.07%)
Jul 29, 2014
4.756
4.814
4.731
4.756
80,975
+0.01(+0.13%)
Jul 28, 2014
4.833
4.833
4.680
4.750
118,887
-0.09(-1.84%)
Jul 25, 2014
4.756
4.871
4.756
4.839
265,419
+0.05(+1.06%)
Jul 24, 2014
4.807
4.877
4.782
4.788
139,259
-0.02(-0.40%)
Jul 23, 2014
4.852
4.915
4.756
4.807
119,313
-0.05(-1.05%)
Jul 22, 2014
4.845
4.893
4.801
4.858
127,728
+0.04(+0.79%)
Jul 21, 2014
4.852
4.877
4.788
4.820
194,397
-0.03(-0.66%)
Jul 18, 2014
4.826
4.871
4.801
4.852
167,720
+0.01(+0.13%)
Jul 17, 2014
4.845
4.941
4.775
4.845
513,876
-0.01(-0.13%)
Jul 16, 2014
4.979
4.985
4.839
4.852
271,739
-0.11(-2.18%)
Jul 15, 2014
5.005
5.030
4.941
4.960
150,179
-0.04(-0.89%)
Jul 14, 2014
5.094
5.125
4.992
5.005
205,296
-0.04(-0.76%)
Jul 11, 2014
5.005
5.094
4.979
5.043
236,913
+0.03(+0.64%)
Jul 10, 2014
4.973
5.062
4.890
5.011
251,109
+0.01(+0.25%)
Jul 09, 2014
5.113
5.126
4.973
4.998
169,703
-0.11(-2.24%)
Jul 08, 2014
5.246
5.246
5.100
5.113
153,088
-0.13(-2.55%)
Jul 07, 2014
5.317
5.319
5.240
5.246
94,044
-0.06(-1.20%)
Jul 03, 2014
5.323
5.310
5.310
5.310
108,683
+0.03(+0.60%)
Jul 02, 2014
5.221
5.355
5.221
5.278
109,337
+0.04(+0.85%)
Jul 01, 2014
5.145
5.348
5.145
5.234
359,335
+0.11(+2.24%)
Jun 30, 2014
4.992
5.227
4.947
5.119
395,376
-0.01(-0.12%)
Jun 27, 2014
5.145
5.253
5.075
5.126
841,054
+0.15(+3.07%)
Jun 26, 2014
4.928
5.011
4.890
4.973
161,452
+0.03(+0.64%)
Jun 25, 2014
4.973
5.017
4.909
4.941
286,367
-0.05(-1.02%)
Jun 24, 2014
5.024
5.106
4.985
4.992
165,034
-0.03(-0.63%)
Jun 23, 2014
5.075
5.113
5.005
5.024
229,314
-0.07(-1.38%)
Jun 20, 2014
5.094
5.151
4.973
5.094
748,393
-0.02(-0.37%)
Jun 19, 2014
5.202
5.202
5.081
5.113
235,159
-0.08(-1.59%)
Jun 18, 2014
5.126
5.221
5.119
5.196
125,732
+0.08(+1.49%)
Jun 17, 2014
5.157
5.253
5.094
5.119
173,872
-0.07(-1.35%)
Jun 16, 2014
5.145
5.221
5.043
5.189
211,033
+0.11(+2.13%)
Jun 13, 2014
5.132
5.138
4.985
5.081
234,796
-0.01(-0.25%)
Jun 12, 2014
5.227
5.272
5.081
5.094
361,233
-0.17(-3.26%)
Jun 11, 2014
5.428
5.463
5.189
5.266
195,739
-0.18(-3.27%)
Jun 10, 2014
5.565
5.590
5.425
5.444
59,802
-0.11(-1.95%)
Jun 06, 2014
5.508
5.597
5.450
5.552
206,329
+0.09(+1.63%)
Jun 05, 2014
5.310
5.520
5.170
5.463
163,149
+0.17(+3.13%)
Jun 04, 2014
5.361
5.361
5.259
5.297
110,496
-0.06(-1.07%)
Jun 03, 2014
5.317
5.355
5.094
5.355
330,753
-0.02(-0.36%)
Jun 02, 2014
5.603
5.603
5.336
5.374
373,327
-0.22(-3.98%)
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%)
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.