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
)
5.810
+0.040 (+0.69%)
Streaming Delayed Price
Updated: 10:24 AM 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, 2018
8.221
8.336
7.990
8.084
100,617
-0.09(-1.15%)
Apr 27, 2018
8.228
8.300
8.055
8.177
87,290
-0.05(-0.61%)
Apr 26, 2018
8.177
8.358
8.112
8.228
81,718
+0.10(+1.24%)
Apr 25, 2018
8.235
8.300
8.076
8.127
93,578
-0.13(-1.57%)
Apr 24, 2018
8.163
8.516
8.084
8.257
115,454
+0.14(+1.78%)
Apr 23, 2018
8.278
8.350
8.040
8.112
107,203
-0.17(-2.00%)
Apr 20, 2018
8.278
8.379
8.177
8.278
104,024
-0.03(-0.35%)
Apr 19, 2018
8.459
8.495
8.249
8.307
90,431
-0.14(-1.71%)
Apr 18, 2018
8.624
8.668
8.415
8.451
168,920
-0.12(-1.35%)
Apr 17, 2018
8.834
8.834
8.516
8.567
129,943
-0.20(-2.30%)
Apr 16, 2018
8.797
8.834
8.632
8.769
85,478
+0.02(+0.25%)
Apr 13, 2018
8.920
8.920
8.704
8.747
185,015
-0.13(-1.46%)
Apr 12, 2018
8.725
8.884
8.653
8.877
175,047
+0.19(+2.16%)
Apr 11, 2018
8.603
8.733
8.545
8.689
114,474
+0.04(+0.50%)
Apr 10, 2018
8.545
8.805
8.545
8.646
139,224
+0.22(+2.57%)
Apr 09, 2018
8.552
8.552
8.322
8.430
116,831
-0.07(-0.85%)
Apr 06, 2018
8.415
8.610
8.394
8.502
134,591
+0.02(+0.26%)
Apr 05, 2018
8.105
8.574
8.011
8.480
536,711
+0.42(+5.19%)
Apr 04, 2018
8.149
8.156
7.990
8.062
287,987
-0.16(-1.93%)
Apr 03, 2018
8.185
8.325
8.072
8.221
92,786
+0.10(+1.24%)
Apr 02, 2018
8.120
8.278
7.983
8.120
177,084
-0.03(-0.35%)
Mar 29, 2018
8.149
8.149
8.149
0
-0.02(-0.26%)
Mar 28, 2018
8.105
8.221
8.076
8.170
188,650
+0.07(+0.89%)
Mar 27, 2018
8.185
8.318
8.051
8.098
246,545
-0.05(-0.62%)
Mar 26, 2018
8.350
8.394
8.062
8.149
232,553
-0.04(-0.44%)
Mar 23, 2018
8.228
8.415
8.177
8.185
162,684
-0.03(-0.35%)
Mar 22, 2018
8.350
8.505
8.206
8.213
153,031
-0.19(-2.23%)
Mar 21, 2018
8.437
8.624
8.386
8.401
197,051
-0.09(-1.10%)
Mar 20, 2018
8.552
8.606
8.380
8.495
215,432
-0.05(-0.59%)
Mar 19, 2018
8.531
8.754
8.451
8.545
361,083
+0.00(+0.00%)
Mar 16, 2018
8.322
8.596
8.271
8.545
382,424
+0.21(+2.51%)
Mar 15, 2018
8.322
8.480
8.192
8.336
334,885
+0.07(+0.87%)
Mar 14, 2018
8.646
8.689
8.185
8.264
734,882
-0.27(-3.13%)
Mar 13, 2018
8.776
9.266
8.495
8.531
1,673,075
-1.81(-17.50%)
Mar 12, 2018
9.987
10.46
9.930
10.34
614,870
+0.53(+5.44%)
Mar 09, 2018
9.728
9.886
9.663
9.807
158,656
+0.12(+1.27%)
Mar 08, 2018
9.858
9.858
9.670
9.684
98,767
-0.17(-1.68%)
Mar 07, 2018
9.966
9.576
9.850
118,750
-0.08(-0.80%)
Mar 06, 2018
9.850
9.987
9.735
9.930
142,239
+0.08(+0.81%)
Mar 05, 2018
9.757
10.00
9.504
9.850
193,677
+0.10(+1.04%)
Mar 02, 2018
9.295
9.771
9.108
9.749
121,391
+0.37(+3.92%)
Mar 01, 2018
9.382
9.483
8.862
9.382
249,559
-0.03(-0.31%)
Feb 28, 2018
9.576
9.778
9.410
9.410
93,241
-0.15(-1.58%)
Feb 27, 2018
9.865
10.03
9.497
9.562
115,694
-0.25(-2.50%)
Feb 26, 2018
10.06
10.15
9.749
9.807
140,972
-0.23(-2.30%)
Feb 23, 2018
9.800
10.09
9.735
10.04
196,497
+0.33(+3.42%)
Feb 22, 2018
9.692
9.706
131,858
-0.02(-0.22%)
Feb 21, 2018
9.526
9.872
9.526
9.728
110,213
+0.20(+2.12%)
Feb 20, 2018
9.699
9.793
9.436
9.526
123,490
-0.22(-2.29%)
Feb 16, 2018
9.749
9.749
9.749
0
-0.21(-2.10%)
Feb 15, 2018
9.901
9.980
9.717
9.958
187,235
+0.17(+1.69%)
Feb 14, 2018
9.562
9.865
9.490
9.793
151,069
+0.13(+1.34%)
Feb 13, 2018
9.612
9.850
9.562
9.663
113,457
+0.03(+0.30%)
Feb 12, 2018
9.865
9.865
9.328
9.634
312,502
-0.17(-1.69%)
Feb 09, 2018
9.706
10.02
9.353
9.800
341,279
+0.14(+1.49%)
Feb 08, 2018
10.10
10.10
9.569
9.656
217,903
-0.27(-2.69%)
Feb 07, 2018
9.539
10.00
9.539
9.922
409,381
+0.43(+4.53%)
Feb 06, 2018
9.116
9.600
9.049
9.492
258,630
+0.00(+0.00%)
Feb 05, 2018
9.553
9.667
9.412
9.492
189,159
-0.10(-1.05%)
Feb 02, 2018
9.667
9.781
9.418
9.593
191,957
-0.16(-1.65%)
Feb 01, 2018
10.01
10.15
9.613
9.754
347,304
-0.28(-2.75%)
Jan 31, 2018
10.42
10.45
9.956
10.03
236,561
-0.36(-3.43%)
Jan 30, 2018
10.32
10.39
10.29
10.39
265,513
-0.01(-0.06%)
Jan 29, 2018
10.58
10.61
10.12
10.39
274,724
+0.03(+0.32%)
Jan 26, 2018
10.45
10.51
9.889
10.36
386,450
+0.11(+1.12%)
Jan 25, 2018
9.506
10.29
9.506
10.25
489,211
+0.90(+9.64%)
Jan 24, 2018
9.593
9.654
9.223
9.344
133,802
-0.22(-2.25%)
Jan 23, 2018
9.613
9.613
9.317
9.559
139,013
-0.02(-0.21%)
Jan 22, 2018
9.378
9.680
9.297
9.580
128,990
+0.12(+1.28%)
Jan 19, 2018
9.250
9.472
9.153
9.459
174,680
+0.20(+2.18%)
Jan 18, 2018
9.257
9.361
9.090
9.257
125,259
-0.01(-0.15%)
Jan 17, 2018
9.553
9.553
9.223
9.270
201,826
-0.22(-2.34%)
Jan 16, 2018
9.701
9.842
9.351
9.492
159,025
-0.20(-2.08%)
Jan 12, 2018
9.694
9.694
9.694
0
-0.14(-1.44%)
Jan 11, 2018
9.734
9.983
9.714
9.835
271,654
+0.19(+1.95%)
Jan 10, 2018
9.613
9.734
9.546
9.647
167,914
+0.00(+0.00%)
Jan 09, 2018
9.311
9.714
9.311
9.647
344,235
+0.32(+3.39%)
Jan 08, 2018
9.445
9.549
9.264
9.331
332,973
-0.09(-0.93%)
Jan 05, 2018
9.566
9.613
9.176
9.418
162,784
-0.16(-1.68%)
Jan 04, 2018
9.775
10.01
9.257
9.580
296,685
-0.09(-0.97%)
Jan 03, 2018
9.902
10.03
9.633
9.674
197,264
-0.11(-1.17%)
Jan 02, 2018
9.929
9.976
9.701
9.788
234,459
-0.13(-1.36%)
Dec 29, 2017
9.922
9.922
9.922
0
-0.26(-2.51%)
Dec 28, 2017
10.40
10.42
10.15
10.18
76,144
-0.18(-1.75%)
Dec 27, 2017
10.68
10.70
10.23
10.36
105,439
-0.30(-2.84%)
Dec 26, 2017
10.40
10.76
10.40
10.66
103,630
+0.22(+2.12%)
Dec 22, 2017
10.62
10.62
10.37
10.44
106,483
-0.15(-1.40%)
Dec 21, 2017
10.53
10.70
10.43
10.59
104,469
+0.13(+1.22%)
Dec 20, 2017
10.63
10.72
10.40
10.46
145,533
-0.17(-1.58%)
Dec 19, 2017
10.51
10.76
10.45
10.63
220,158
+0.15(+1.48%)
Dec 18, 2017
10.04
10.55
10.04
10.47
205,028
+0.46(+4.56%)
Dec 15, 2017
9.976
10.15
9.916
10.02
508,888
+0.11(+1.15%)
Dec 14, 2017
10.36
10.50
9.808
9.902
369,184
-0.47(-4.54%)
Dec 13, 2017
10.51
10.68
10.36
10.37
197,482
-0.13(-1.22%)
Dec 12, 2017
10.72
10.88
10.43
10.50
182,077
-0.19(-1.76%)
Dec 11, 2017
10.61
10.82
10.51
10.69
255,788
+0.07(+0.70%)
Dec 08, 2017
10.67
10.85
10.57
10.61
205,040
+0.00(+0.00%)
Dec 07, 2017
10.49
10.76
10.49
417,312
+0.00(+0.00%)
Dec 06, 2017
10.47
10.70
10.43
10.47
247,786
-0.02(-0.19%)
Dec 05, 2017
10.30
10.70
10.19
10.49
330,306
+0.08(+0.77%)
Dec 04, 2017
10.76
10.86
10.32
10.41
777,839
-0.62(-5.61%)
Dec 01, 2017
11.07
11.12
10.82
11.02
763,778
-0.07(-0.61%)
Nov 30, 2017
9.815
11.14
9.735
11.09
2,768,327
+2.20(+24.81%)
Nov 29, 2017
8.968
9.042
8.625
8.887
468,907
-0.03(-0.38%)
Nov 28, 2017
8.585
8.981
8.585
8.921
190,695
+0.31(+3.59%)
Nov 27, 2017
8.867
9.069
8.585
8.612
148,161
-0.19(-2.21%)
Nov 24, 2017
8.806
8.874
8.739
8.806
71,836
+0.00(+0.00%)
Nov 22, 2017
8.800
8.975
8.800
8.806
116,112
-0.03(-0.38%)
Nov 21, 2017
8.961
8.961
8.786
8.840
135,874
-0.13(-1.42%)
Nov 20, 2017
8.934
9.196
8.739
8.968
235,182
+0.11(+1.29%)
Nov 17, 2017
8.437
9.001
8.417
8.854
207,371
+0.50(+6.04%)
Nov 16, 2017
8.275
8.464
8.249
8.349
66,317
+0.11(+1.39%)
Nov 15, 2017
8.336
8.390
8.201
8.235
143,540
-0.19(-2.23%)
Nov 14, 2017
8.235
8.443
8.060
8.423
100,614
+0.19(+2.29%)
Nov 13, 2017
8.255
8.302
8.188
8.235
86,000
-0.01(-0.16%)
Nov 10, 2017
7.933
8.289
7.933
8.249
114,894
+0.34(+4.25%)
Nov 09, 2017
7.872
8.040
7.764
7.912
64,887
+0.01(+0.09%)
Nov 08, 2017
7.865
7.919
7.778
7.906
108,893
+0.03(+0.43%)
Nov 07, 2017
7.959
8.047
7.771
7.872
182,135
-0.10(-1.26%)
Nov 06, 2017
7.933
8.148
7.899
7.973
106,998
-0.01(-0.17%)
Nov 03, 2017
8.188
8.188
7.980
7.986
73,051
-0.20(-2.46%)
Nov 02, 2017
8.013
8.286
8.013
8.188
94,826
+0.16(+2.01%)
Nov 01, 2017
8.020
8.161
7.933
8.027
126,161
+0.02(+0.25%)
Oct 31, 2017
8.000
8.181
7.993
8.007
142,510
+0.00(+0.00%)
Oct 30, 2017
8.255
8.255
7.670
8.007
250,358
-0.34(-4.03%)
Oct 27, 2017
8.443
8.450
8.215
8.343
88,901
-0.12(-1.43%)
Oct 26, 2017
8.376
8.585
8.356
8.464
280,601
+0.11(+1.37%)
Oct 25, 2017
8.289
8.390
8.175
8.349
99,480
+0.06(+0.73%)
Oct 24, 2017
8.175
8.390
8.175
8.289
142,699
+0.07(+0.90%)
Oct 23, 2017
8.336
8.652
8.188
8.215
157,824
-0.19(-2.24%)
Oct 20, 2017
8.403
8.571
8.370
8.403
567,182
+0.10(+1.21%)
Oct 19, 2017
8.363
8.376
8.215
8.302
157,823
-0.05(-0.64%)
Oct 18, 2017
8.195
8.403
8.148
8.356
175,861
+0.24(+2.98%)
Oct 17, 2017
7.993
8.134
7.986
8.114
146,683
+0.13(+1.60%)
Oct 16, 2017
7.879
7.993
7.865
7.986
111,162
+0.05(+0.68%)
Oct 13, 2017
7.771
7.946
7.735
7.933
174,175
+0.17(+2.16%)
Oct 12, 2017
7.959
8.020
7.603
7.764
166,100
-0.27(-3.35%)
Oct 11, 2017
8.188
8.268
7.966
8.033
171,016
-0.17(-2.13%)
Oct 10, 2017
8.282
8.370
8.168
8.208
133,792
+0.03(+0.41%)
Oct 09, 2017
8.336
8.423
8.161
8.175
145,143
-0.20(-2.41%)
Oct 06, 2017
8.222
8.504
8.222
8.376
178,894
+0.09(+1.14%)
Oct 05, 2017
8.007
8.296
8.000
8.282
254,910
+0.25(+3.10%)
Oct 04, 2017
8.047
8.195
7.980
8.033
87,986
-0.05(-0.58%)
Oct 03, 2017
8.188
8.201
8.000
8.080
93,404
-0.13(-1.56%)
Oct 02, 2017
8.067
8.222
7.899
8.208
122,962
+0.15(+1.83%)
Sep 29, 2017
8.074
8.101
7.966
8.060
130,015
+0.03(+0.33%)
Sep 28, 2017
8.054
8.128
8.000
8.033
148,718
-0.12(-1.48%)
Sep 27, 2017
7.771
8.154
7.738
8.154
229,606
+0.40(+5.20%)
Sep 26, 2017
7.751
7.882
7.664
7.751
306,843
+0.09(+1.14%)
Sep 25, 2017
7.697
7.946
7.630
7.664
307,011
-0.03(-0.44%)
Sep 22, 2017
7.744
7.798
7.677
7.697
221,879
-0.05(-0.61%)
Sep 21, 2017
7.892
8.007
7.717
7.744
290,299
-0.09(-1.12%)
Sep 20, 2017
7.798
7.832
7.684
7.832
161,174
+0.01(+0.09%)
Sep 19, 2017
7.845
7.865
7.677
7.825
127,868
-0.03(-0.34%)
Sep 18, 2017
7.812
8.013
7.738
7.852
209,927
+0.07(+0.86%)
Sep 15, 2017
7.738
7.825
7.618
7.785
269,235
+0.03(+0.43%)
Sep 14, 2017
7.764
7.818
7.590
7.751
181,973
-0.03(-0.35%)
Sep 13, 2017
7.805
8.033
7.717
7.778
165,545
-0.01(-0.09%)
Sep 12, 2017
7.691
7.892
7.630
7.785
117,610
+0.10(+1.31%)
Sep 11, 2017
7.570
7.751
7.496
7.684
235,542
+0.28(+3.72%)
Sep 08, 2017
7.449
7.563
7.354
7.408
230,436
-0.03(-0.36%)
Sep 07, 2017
7.731
7.785
7.395
7.435
210,043
-0.25(-3.24%)
Sep 06, 2017
7.543
7.704
7.538
7.684
230,032
+0.22(+2.97%)
Sep 05, 2017
7.435
7.563
7.341
7.462
152,035
+0.02(+0.27%)
Sep 01, 2017
7.455
7.489
7.348
7.442
135,730
+0.04(+0.54%)
Aug 31, 2017
7.186
7.408
7.099
7.401
216,994
+0.25(+3.48%)
Aug 30, 2017
7.139
7.200
6.998
7.153
172,462
+0.02(+0.28%)
Aug 29, 2017
7.018
7.139
6.998
7.133
151,368
-0.01(-0.09%)
Aug 28, 2017
7.072
7.153
6.770
7.139
226,041
+0.13(+1.82%)
Aug 25, 2017
6.380
7.133
6.353
7.012
499,665
+0.67(+10.49%)
Aug 24, 2017
7.321
7.395
5.815
6.346
1,420,284
-0.11(-1.67%)
Aug 23, 2017
5.882
6.494
5.849
6.454
683,799
+0.59(+10.09%)
Aug 22, 2017
5.802
6.050
5.775
5.862
229,713
+0.08(+1.40%)
Aug 21, 2017
5.849
5.849
5.660
5.781
343,285
-0.07(-1.26%)
Aug 18, 2017
5.828
5.956
5.775
5.855
215,712
-0.03(-0.46%)
Aug 17, 2017
5.889
6.037
5.801
5.882
203,443
-0.13(-2.13%)
Aug 16, 2017
5.949
6.131
5.896
6.010
126,146
+0.13(+2.29%)
Aug 15, 2017
6.117
6.117
5.849
5.875
335,138
-0.28(-4.59%)
Aug 14, 2017
6.386
6.541
6.144
6.158
166,500
-0.20(-3.17%)
Aug 11, 2017
6.407
6.588
6.319
6.359
111,263
-0.15(-2.27%)
Aug 10, 2017
6.615
6.669
6.400
6.507
123,556
-0.19(-2.91%)
Aug 09, 2017
6.796
6.796
6.628
6.702
101,540
-0.17(-2.45%)
Aug 08, 2017
6.743
7.099
6.743
6.870
107,965
+0.13(+1.89%)
Aug 07, 2017
6.763
6.877
6.645
6.743
176,364
-0.01(-0.20%)
Aug 04, 2017
6.790
6.857
6.749
6.756
50,077
+0.02(+0.30%)
Aug 03, 2017
6.716
6.877
6.649
6.736
321,831
+0.00(+0.00%)
Aug 02, 2017
6.857
6.924
6.709
6.736
76,871
-0.12(-1.76%)
Aug 01, 2017
6.743
6.884
6.635
6.857
104,294
+0.15(+2.20%)
Jul 31, 2017
6.770
6.844
6.602
6.709
114,030
-0.09(-1.38%)
Jul 28, 2017
6.844
6.917
6.689
6.803
81,606
-0.04(-0.59%)
Jul 27, 2017
6.736
6.857
6.645
6.844
123,107
+0.15(+2.31%)
Jul 26, 2017
6.870
6.971
6.649
6.689
134,196
-0.17(-2.45%)
Jul 25, 2017
6.474
6.917
6.420
6.857
182,283
+0.40(+6.25%)
Jul 24, 2017
6.642
6.669
6.420
6.454
383,524
-0.21(-3.13%)
Jul 21, 2017
6.877
6.884
6.595
6.662
420,722
-0.15(-2.27%)
Jul 20, 2017
6.877
6.911
6.796
6.817
124,739
-0.07(-0.98%)
Jul 19, 2017
6.850
7.044
6.840
6.884
197,900
+0.05(+0.69%)
Jul 18, 2017
7.610
7.610
6.837
6.837
374,788
-0.82(-10.71%)
Jul 17, 2017
7.361
7.684
7.314
7.657
274,239
+0.42(+5.76%)
Jul 14, 2017
7.240
7.415
7.220
7.240
342,315
+0.02(+0.28%)
Jul 13, 2017
6.655
7.254
6.628
7.220
256,752
+0.56(+8.38%)
Jul 12, 2017
6.642
6.770
6.568
6.662
164,850
+0.07(+1.12%)
Jul 11, 2017
6.474
6.655
6.419
6.588
267,005
+0.11(+1.66%)
Jul 10, 2017
6.669
6.675
6.433
6.481
214,458
-0.15(-2.33%)
Jul 07, 2017
6.588
6.723
6.575
6.635
132,416
+0.05(+0.71%)
Jul 06, 2017
6.696
6.696
6.413
6.588
189,689
-0.11(-1.71%)
Jul 05, 2017
6.877
6.884
6.652
6.702
126,858
-0.17(-2.54%)
Jul 03, 2017
6.870
6.938
6.669
6.877
63,279
+0.05(+0.79%)
Jun 30, 2017
6.864
6.877
6.729
6.823
224,966
+0.04(+0.59%)
Jun 29, 2017
6.622
6.917
6.588
6.783
185,388
+0.17(+2.54%)
Jun 28, 2017
6.628
6.716
6.534
6.615
265,576
-0.03(-0.40%)
Jun 27, 2017
6.548
6.723
6.548
6.642
252,393
+0.00(+0.00%)
Jun 26, 2017
6.528
6.743
6.504
6.642
225,595
+0.03(+0.51%)
Jun 23, 2017
6.467
6.615
6.346
6.608
447,531
+0.12(+1.87%)
Jun 22, 2017
6.252
6.548
6.252
6.487
205,146
+0.13(+2.01%)
Jun 21, 2017
6.682
6.689
6.306
6.359
234,247
-0.34(-5.02%)
Jun 20, 2017
6.917
6.917
6.587
6.696
175,565
-0.26(-3.77%)
Jun 19, 2017
6.803
7.012
6.649
6.958
190,257
+0.22(+3.19%)
Jun 16, 2017
6.682
6.776
6.514
6.743
291,429
-0.07(-0.99%)
Jun 15, 2017
6.776
6.911
6.682
6.810
70,796
-0.05(-0.69%)
Jun 14, 2017
6.891
6.891
6.723
6.857
78,589
-0.03(-0.49%)
Jun 13, 2017
6.965
6.978
6.802
6.891
94,262
-0.08(-1.16%)
Jun 12, 2017
6.850
7.032
6.796
6.971
148,930
+0.03(+0.48%)
Jun 09, 2017
6.897
7.018
6.857
6.938
138,297
+0.05(+0.68%)
Jun 08, 2017
7.038
7.038
6.874
6.891
131,952
-0.09(-1.35%)
Jun 07, 2017
6.904
7.059
6.743
6.985
167,943
+0.15(+2.26%)
Jun 06, 2017
6.803
6.897
6.689
6.830
209,707
-0.05(-0.78%)
Jun 05, 2017
7.052
7.086
6.810
6.884
166,486
-0.14(-2.01%)
Jun 02, 2017
7.334
7.388
7.002
7.025
388,150
-0.24(-3.33%)
Jun 01, 2017
7.052
7.297
6.938
7.267
280,796
+0.17(+2.46%)
May 31, 2017
6.837
7.233
6.649
7.092
540,742
+0.24(+3.53%)
May 30, 2017
6.823
6.903
6.420
6.850
389,623
+0.03(+0.39%)
May 26, 2017
6.776
6.897
6.380
6.823
421,150
+0.01(+0.10%)
May 25, 2017
6.548
6.965
6.427
6.817
579,118
+0.34(+5.19%)
May 24, 2017
7.227
7.247
6.252
6.481
3,604,804
+0.71(+12.35%)
May 23, 2017
6.084
6.084
5.714
5.768
440,003
-0.08(-1.38%)
May 22, 2017
5.761
5.916
5.748
5.849
200,469
+0.09(+1.64%)
May 19, 2017
5.808
5.855
5.667
5.754
130,723
-0.03(-0.58%)
May 18, 2017
5.916
5.970
5.775
5.788
214,761
-0.12(-2.05%)
May 17, 2017
6.084
6.144
5.909
5.909
247,147
-0.29(-4.66%)
May 16, 2017
6.588
6.588
6.191
6.198
242,912
-0.44(-6.59%)
May 15, 2017
6.575
6.746
6.433
6.635
235,065
+0.04(+0.61%)
May 12, 2017
6.608
6.635
6.447
6.595
240,456
-0.07(-1.11%)
May 11, 2017
6.870
6.870
6.467
6.669
300,401
-0.20(-2.94%)
May 10, 2017
6.763
6.998
6.622
6.870
287,002
+0.10(+1.49%)
May 09, 2017
6.608
6.784
6.521
6.770
215,767
+0.17(+2.55%)
May 08, 2017
6.481
6.702
6.346
6.602
254,608
+0.12(+1.87%)
May 05, 2017
6.286
6.497
6.218
6.481
263,582
+0.19(+3.10%)
May 04, 2017
6.272
6.326
6.165
6.286
299,493
+0.01(+0.21%)
May 03, 2017
6.306
6.326
6.158
6.272
140,047
-0.03(-0.43%)
May 02, 2017
6.232
6.359
6.144
6.299
165,847
+0.08(+1.30%)
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.