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
Streaming Delayed Price
Updated: 12:11 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, 2021
10.66
10.84
10.49
10.64
119,812
-0.12(-1.15%)
Apr 29, 2021
10.76
10.90
10.60
10.76
111,834
+0.17(+1.58%)
Apr 28, 2021
10.64
10.69
10.55
10.60
74,321
-0.04(-0.33%)
Apr 27, 2021
10.51
10.82
10.51
10.63
118,815
+0.16(+1.52%)
Apr 26, 2021
10.67
10.80
10.33
10.47
138,979
-0.19(-1.82%)
Apr 23, 2021
10.52
10.69
10.46
10.67
109,837
+0.18(+1.68%)
Apr 22, 2021
10.53
10.67
10.40
10.49
131,084
+0.03(+0.25%)
Apr 21, 2021
10.17
10.56
10.04
10.46
142,474
+0.30(+2.95%)
Apr 20, 2021
10.42
10.65
10.00
10.16
227,639
-0.30(-2.87%)
Apr 19, 2021
10.65
10.65
10.33
10.46
148,955
-0.21(-1.98%)
Apr 16, 2021
10.87
10.93
10.65
10.67
171,387
-0.09(-0.82%)
Apr 15, 2021
10.79
11.00
10.68
10.76
180,082
+0.01(+0.08%)
Apr 14, 2021
10.79
11.03
10.71
10.75
132,374
-0.03(-0.24%)
Apr 13, 2021
10.93
11.04
10.56
10.78
147,581
-0.21(-1.93%)
Apr 12, 2021
10.84
11.12
10.79
10.99
140,602
+0.17(+1.55%)
Apr 09, 2021
10.64
10.85
10.43
10.82
168,893
+0.23(+2.16%)
Apr 08, 2021
10.46
10.62
10.20
10.60
118,278
+0.12(+1.18%)
Apr 07, 2021
10.45
10.58
10.36
10.47
260,923
+0.05(+0.51%)
Apr 06, 2021
10.19
10.55
10.19
10.42
177,548
+0.20(+1.99%)
Apr 05, 2021
10.06
10.30
9.815
10.22
202,218
+0.31(+3.12%)
Apr 01, 2021
10.01
10.27
9.651
9.907
254,247
-0.08(-0.80%)
Mar 31, 2021
9.819
10.27
9.819
9.987
261,975
-0.09(-0.88%)
Mar 30, 2021
9.775
10.16
9.487
10.07
158,347
+0.34(+3.54%)
Mar 29, 2021
9.881
10.15
9.660
9.731
193,400
-0.32(-3.16%)
Mar 26, 2021
10.18
10.18
9.784
10.05
137,042
+0.05(+0.53%)
Mar 25, 2021
9.351
10.05
9.290
9.995
254,917
+0.53(+5.59%)
Mar 24, 2021
9.651
10.15
9.457
9.466
269,070
-0.17(-1.74%)
Mar 23, 2021
10.18
10.24
9.634
9.634
474,045
-0.67(-6.51%)
Mar 22, 2021
10.48
10.59
10.25
10.30
297,335
-0.27(-2.59%)
Mar 19, 2021
10.66
10.72
10.29
10.58
565,624
-0.19(-1.80%)
Mar 18, 2021
10.85
11.02
10.72
10.77
435,065
-0.20(-1.85%)
Mar 17, 2021
11.14
11.27
10.85
10.97
229,813
-0.05(-0.48%)
Mar 16, 2021
11.29
11.29
10.82
11.03
378,389
-0.41(-3.62%)
Mar 15, 2021
11.51
11.63
11.36
11.44
384,885
-0.08(-0.69%)
Mar 12, 2021
11.10
11.59
11.02
11.52
869,293
+0.94(+8.92%)
Mar 11, 2021
10.48
10.58
10.29
10.58
283,698
+0.28(+2.74%)
Mar 10, 2021
10.33
10.49
10.18
10.30
258,908
+0.05(+0.52%)
Mar 09, 2021
10.25
10.36
9.960
10.24
199,341
+0.06(+0.61%)
Mar 08, 2021
9.546
10.28
9.457
10.18
538,341
+0.61(+6.36%)
Mar 05, 2021
9.678
9.695
9.201
9.572
320,104
+0.13(+1.40%)
Mar 04, 2021
9.510
9.572
9.122
9.440
233,535
+0.04(+0.38%)
Mar 03, 2021
9.210
9.731
9.210
9.404
230,155
+0.12(+1.33%)
Mar 02, 2021
9.448
9.554
9.272
9.281
106,212
-0.16(-1.68%)
Mar 01, 2021
9.237
9.519
9.025
9.440
229,093
+0.34(+3.68%)
Feb 26, 2021
9.413
9.475
9.016
9.104
186,576
-0.29(-3.10%)
Feb 25, 2021
9.669
9.819
9.334
9.396
184,873
-0.23(-2.38%)
Feb 24, 2021
9.501
9.643
9.351
9.625
298,536
+0.19(+2.06%)
Feb 23, 2021
9.537
9.590
9.281
9.431
127,229
-0.13(-1.38%)
Feb 22, 2021
9.307
9.660
9.307
9.563
174,353
+0.18(+1.88%)
Feb 19, 2021
9.307
9.475
9.175
9.387
113,238
+0.11(+1.14%)
Feb 18, 2021
9.431
9.431
9.191
9.281
140,566
-0.18(-1.87%)
Feb 17, 2021
9.484
9.537
9.263
9.457
119,246
-0.08(-0.83%)
Feb 16, 2021
9.740
9.766
9.422
9.537
119,582
-0.04(-0.46%)
Feb 12, 2021
9.563
9.598
9.325
9.581
121,966
-0.02(-0.18%)
Feb 11, 2021
9.634
9.828
9.351
9.598
243,012
+0.04(+0.46%)
Feb 10, 2021
9.748
9.748
9.391
9.554
167,883
-0.11(-1.10%)
Feb 09, 2021
9.722
9.801
9.510
9.660
198,559
-0.05(-0.54%)
Feb 08, 2021
9.510
9.881
9.510
9.713
293,441
+0.21(+2.23%)
Feb 05, 2021
9.554
9.607
9.360
9.501
94,195
+0.04(+0.47%)
Feb 04, 2021
9.157
9.563
9.087
9.457
260,778
+0.38(+4.18%)
Feb 03, 2021
9.051
9.210
8.902
9.078
122,145
+0.03(+0.29%)
Feb 02, 2021
8.778
9.069
8.610
9.051
193,556
+0.35(+4.06%)
Feb 01, 2021
8.690
8.796
8.425
8.699
176,710
+0.05(+0.61%)
Jan 29, 2021
8.734
8.787
8.496
8.646
263,882
-0.09(-1.01%)
Jan 28, 2021
8.434
8.857
8.434
8.734
250,189
+0.34(+3.99%)
Jan 27, 2021
8.381
8.478
8.207
8.399
362,802
-0.15(-1.75%)
Jan 26, 2021
8.954
8.954
8.531
8.549
296,144
-0.31(-3.49%)
Jan 25, 2021
9.043
9.228
8.796
8.857
404,335
-0.11(-1.18%)
Jan 22, 2021
8.822
8.981
8.469
8.963
216,161
+0.09(+0.99%)
Jan 21, 2021
8.999
8.999
8.787
8.875
156,744
-0.15(-1.66%)
Jan 20, 2021
9.069
9.201
8.827
9.025
282,457
-0.05(-0.58%)
Jan 19, 2021
9.343
9.343
8.972
9.078
250,519
-0.13(-1.44%)
Jan 15, 2021
9.272
9.369
8.999
9.210
145,430
-0.17(-1.79%)
Jan 14, 2021
9.201
9.501
9.193
9.378
187,850
+0.25(+2.71%)
Jan 13, 2021
9.069
9.493
9.069
9.131
475,131
+0.05(+0.58%)
Jan 12, 2021
8.743
9.325
8.549
9.078
579,904
+0.51(+5.97%)
Jan 11, 2021
8.257
8.593
8.194
8.566
523,443
+0.41(+4.97%)
Jan 08, 2021
7.931
8.218
7.834
8.160
252,093
+0.28(+3.58%)
Jan 07, 2021
8.152
8.165
7.834
7.878
234,693
-0.25(-3.04%)
Jan 06, 2021
7.587
8.213
7.587
8.125
684,095
+0.65(+8.74%)
Jan 05, 2021
7.234
7.552
7.221
7.472
252,889
+0.19(+2.67%)
Jan 04, 2021
7.199
7.490
7.199
7.278
245,170
+0.08(+1.10%)
Dec 31, 2020
7.199
7.199
7.199
137,960
-0.04(-0.49%)
Dec 30, 2020
7.278
7.402
7.181
7.234
137,960
-0.03(-0.36%)
Dec 29, 2020
7.411
7.411
7.133
7.261
135,070
-0.14(-1.91%)
Dec 28, 2020
7.234
7.525
7.234
7.402
168,072
+0.22(+3.07%)
Dec 24, 2020
7.261
7.322
7.146
7.181
58,942
-0.10(-1.33%)
Dec 23, 2020
7.146
7.349
7.137
7.278
149,738
+0.17(+2.36%)
Dec 22, 2020
7.146
7.146
6.925
7.111
358,065
-0.04(-0.49%)
Dec 21, 2020
7.164
7.252
7.067
7.146
402,058
-0.13(-1.82%)
Dec 18, 2020
7.446
7.596
7.216
7.278
411,012
-0.22(-2.94%)
Dec 17, 2020
7.631
7.666
7.419
7.499
179,659
-0.06(-0.82%)
Dec 16, 2020
7.649
7.711
7.455
7.561
217,780
-0.10(-1.27%)
Dec 15, 2020
7.481
7.808
7.395
7.658
273,471
+0.21(+2.84%)
Dec 14, 2020
7.287
7.490
7.274
7.446
226,263
+0.17(+2.30%)
Dec 11, 2020
7.278
7.375
7.172
7.278
299,361
-0.08(-1.08%)
Dec 10, 2020
7.402
7.490
7.275
7.358
261,401
-0.09(-1.18%)
Dec 09, 2020
7.561
7.649
7.366
7.446
223,443
-0.08(-1.06%)
Dec 08, 2020
7.499
7.596
7.234
7.525
296,246
-0.04(-0.47%)
Dec 07, 2020
7.340
7.649
7.164
7.561
610,916
+0.24(+3.25%)
Dec 04, 2020
7.516
7.684
7.022
7.322
1,424,715
-0.98(-11.80%)
Dec 03, 2020
7.675
8.416
7.649
8.302
798,604
+0.56(+7.18%)
Dec 02, 2020
7.852
7.869
7.613
7.746
319,574
-0.05(-0.68%)
Dec 01, 2020
8.337
8.356
7.640
7.799
597,693
-0.26(-3.18%)
Nov 30, 2020
7.852
8.231
7.719
8.055
1,269,433
+0.20(+2.58%)
Nov 27, 2020
7.649
7.922
7.587
7.852
156,878
+0.09(+1.14%)
Nov 25, 2020
7.587
7.843
7.366
7.763
369,072
+0.18(+2.33%)
Nov 24, 2020
7.613
7.613
7.411
7.587
280,872
+0.12(+1.65%)
Nov 23, 2020
7.172
7.534
7.146
7.464
228,557
+0.41(+5.88%)
Nov 20, 2020
7.181
7.225
6.969
7.049
148,377
-0.19(-2.68%)
Nov 19, 2020
7.040
7.278
6.793
7.243
111,874
+0.20(+2.88%)
Nov 18, 2020
7.111
7.291
7.022
7.040
185,880
-0.02(-0.25%)
Nov 17, 2020
6.881
7.075
6.767
7.058
135,304
+0.06(+0.88%)
Nov 16, 2020
6.793
7.014
6.705
6.996
247,918
+0.39(+5.87%)
Nov 13, 2020
6.608
6.802
6.528
6.608
159,599
+0.08(+1.22%)
Nov 12, 2020
6.572
6.696
6.528
6.528
157,148
-0.16(-2.37%)
Nov 11, 2020
6.722
6.722
6.555
6.687
146,063
-0.02(-0.26%)
Nov 10, 2020
6.493
6.784
6.458
6.705
196,666
+0.22(+3.40%)
Nov 09, 2020
6.317
6.652
6.220
6.484
480,422
+0.80(+14.13%)
Nov 06, 2020
5.690
5.796
5.673
5.681
206,639
-0.04(-0.77%)
Nov 05, 2020
5.637
5.752
5.629
5.726
134,536
+0.18(+3.18%)
Nov 04, 2020
5.858
5.858
5.514
5.549
154,024
-0.35(-5.98%)
Nov 03, 2020
5.796
6.061
5.752
5.902
159,813
+0.24(+4.21%)
Nov 02, 2020
5.593
5.690
5.443
5.664
138,764
+0.25(+4.56%)
Oct 30, 2020
5.496
5.496
5.293
5.417
238,718
-0.12(-2.23%)
Oct 29, 2020
5.373
5.540
5.293
5.540
211,915
+0.11(+2.11%)
Oct 28, 2020
5.602
5.655
5.381
5.426
181,912
-0.30(-5.24%)
Oct 27, 2020
5.840
5.884
5.708
5.726
133,982
-0.12(-2.11%)
Oct 26, 2020
6.026
6.096
5.787
5.849
177,371
-0.25(-4.05%)
Oct 23, 2020
5.928
6.123
5.920
6.096
359,097
+0.18(+2.98%)
Oct 22, 2020
5.884
5.981
5.858
5.920
219,314
+0.01(+0.15%)
Oct 21, 2020
6.008
6.083
5.893
5.911
177,329
-0.10(-1.62%)
Oct 20, 2020
6.246
6.246
5.911
6.008
249,050
-0.16(-2.58%)
Oct 19, 2020
6.378
6.387
6.158
6.167
267,882
-0.11(-1.83%)
Oct 16, 2020
6.175
6.390
6.136
6.281
181,362
+0.13(+2.15%)
Oct 15, 2020
5.999
6.167
5.893
6.149
225,775
+0.23(+3.87%)
Oct 14, 2020
6.026
6.096
5.893
5.920
152,755
-0.04(-0.74%)
Oct 13, 2020
6.026
6.034
5.796
5.964
139,148
+0.00(+0.00%)
Oct 12, 2020
6.043
6.167
5.928
5.964
280,044
+0.05(+0.90%)
Oct 09, 2020
6.026
6.026
5.726
5.911
327,132
+0.04(+0.60%)
Oct 08, 2020
5.867
5.946
5.664
5.876
362,458
+0.26(+4.55%)
Oct 07, 2020
5.620
5.726
5.558
5.620
163,629
+0.11(+2.08%)
Oct 06, 2020
5.778
5.814
5.479
5.505
217,453
-0.19(-3.41%)
Oct 05, 2020
5.531
5.770
5.523
5.699
246,871
+0.22(+4.03%)
Oct 02, 2020
5.205
5.584
5.143
5.479
596,682
+0.19(+3.67%)
Oct 01, 2020
5.329
5.496
5.258
5.284
356,791
-0.04(-0.66%)
Sep 30, 2020
5.399
5.629
5.276
5.320
292,190
-0.05(-0.99%)
Sep 29, 2020
5.584
5.593
5.329
5.373
276,781
-0.29(-5.14%)
Sep 28, 2020
5.558
5.787
5.558
5.664
108,069
+0.16(+2.88%)
Sep 25, 2020
5.620
5.664
5.470
5.505
192,470
-0.19(-3.26%)
Sep 24, 2020
5.717
5.787
5.523
5.690
181,946
-0.03(-0.46%)
Sep 23, 2020
5.902
6.048
5.699
5.717
177,897
-0.19(-3.28%)
Sep 22, 2020
5.867
5.955
5.761
5.911
273,491
+0.05(+0.90%)
Sep 21, 2020
6.158
6.184
5.821
5.858
295,297
-0.47(-7.39%)
Sep 18, 2020
6.714
6.749
6.273
6.325
461,794
-0.37(-5.53%)
Sep 17, 2020
6.687
6.868
6.678
6.696
274,754
-0.08(-1.17%)
Sep 16, 2020
6.837
6.978
6.740
6.775
334,259
-0.06(-0.90%)
Sep 15, 2020
6.996
7.111
6.661
6.837
418,914
-0.19(-2.64%)
Sep 14, 2020
6.784
7.102
6.670
7.022
338,133
+0.26(+3.92%)
Sep 11, 2020
6.617
6.828
6.502
6.758
202,219
+0.17(+2.54%)
Sep 10, 2020
6.475
6.775
6.467
6.590
493,165
+0.11(+1.77%)
Sep 09, 2020
6.634
6.634
6.281
6.475
350,879
-0.09(-1.34%)
Sep 08, 2020
6.440
6.678
6.358
6.564
493,319
+0.11(+1.64%)
Sep 04, 2020
6.211
6.617
6.211
6.458
1,150,405
+0.35(+5.78%)
Sep 03, 2020
5.920
6.149
5.726
6.105
826,444
+0.26(+4.37%)
Sep 02, 2020
5.796
5.973
5.726
5.849
648,369
+0.16(+2.79%)
Sep 01, 2020
5.505
5.717
5.434
5.690
288,196
+0.10(+1.73%)
Aug 31, 2020
5.505
5.699
5.302
5.593
430,576
+0.07(+1.28%)
Aug 28, 2020
5.364
5.523
5.205
5.523
496,706
+0.29(+5.56%)
Aug 27, 2020
5.434
5.487
5.223
5.232
299,482
-0.15(-2.79%)
Aug 26, 2020
5.408
5.540
5.337
5.381
615,414
-0.04(-0.65%)
Aug 25, 2020
5.443
5.514
5.302
5.417
244,197
-0.02(-0.32%)
Aug 24, 2020
5.196
5.487
5.090
5.434
301,678
+0.28(+5.48%)
Aug 21, 2020
5.073
5.293
5.029
5.152
320,218
+0.04(+0.69%)
Aug 20, 2020
5.046
5.152
4.949
5.117
695,087
+0.02(+0.35%)
Aug 19, 2020
5.240
5.240
4.976
5.099
373,171
-0.15(-2.86%)
Aug 18, 2020
5.337
5.337
4.917
5.249
455,423
-0.09(-1.65%)
Aug 17, 2020
5.293
5.390
5.108
5.337
333,380
+0.09(+1.68%)
Aug 14, 2020
5.152
5.267
4.976
5.249
226,476
+0.07(+1.36%)
Aug 13, 2020
5.179
5.187
4.949
5.179
302,700
-0.02(-0.34%)
Aug 12, 2020
5.408
5.408
5.090
5.196
305,489
-0.12(-2.32%)
Aug 11, 2020
5.593
5.655
5.276
5.320
345,272
-0.14(-2.58%)
Aug 10, 2020
5.293
5.664
5.293
5.461
599,856
+0.18(+3.34%)
Aug 07, 2020
5.214
5.373
5.117
5.284
472,902
+0.07(+1.35%)
Aug 06, 2020
5.302
5.408
5.170
5.214
366,253
-0.22(-4.06%)
Aug 05, 2020
5.479
5.531
5.346
5.434
313,562
-0.02(-0.32%)
Aug 04, 2020
5.196
5.523
5.170
5.452
232,682
+0.24(+4.57%)
Aug 03, 2020
5.320
5.320
5.020
5.214
432,445
-0.09(-1.66%)
Jul 31, 2020
5.346
5.399
5.132
5.302
351,276
-0.13(-2.44%)
Jul 30, 2020
5.399
5.531
5.179
5.434
362,997
-0.11(-1.91%)
Jul 29, 2020
5.390
5.624
5.390
5.540
333,782
+0.16(+2.95%)
Jul 28, 2020
5.284
5.408
5.267
5.381
243,984
+0.09(+1.67%)
Jul 27, 2020
5.302
5.470
5.223
5.293
167,872
-0.07(-1.32%)
Jul 24, 2020
5.531
5.531
5.302
5.364
249,713
-0.15(-2.72%)
Jul 23, 2020
5.470
5.558
5.232
5.514
402,421
+0.02(+0.32%)
Jul 22, 2020
5.487
5.611
5.373
5.496
355,604
-0.08(-1.42%)
Jul 21, 2020
5.673
5.787
5.470
5.576
504,490
-0.04(-0.78%)
Jul 20, 2020
5.876
5.911
5.514
5.620
496,483
-0.33(-5.49%)
Jul 17, 2020
5.770
6.026
5.734
5.946
490,472
+0.19(+3.37%)
Jul 16, 2020
5.293
5.814
5.227
5.752
468,319
+0.46(+8.67%)
Jul 15, 2020
5.099
5.355
5.073
5.293
394,104
+0.40(+8.11%)
Jul 14, 2020
4.887
4.905
4.750
4.896
206,934
+0.02(+0.36%)
Jul 13, 2020
5.020
5.029
4.711
4.879
221,610
-0.06(-1.25%)
Jul 10, 2020
4.755
5.037
4.623
4.940
334,160
+0.19(+4.09%)
Jul 09, 2020
4.702
4.746
4.464
4.746
449,161
+0.04(+0.94%)
Jul 08, 2020
4.658
4.755
4.535
4.702
203,204
+0.01(+0.19%)
Jul 07, 2020
4.667
4.782
4.455
4.693
353,339
-0.04(-0.93%)
Jul 06, 2020
4.940
4.949
4.614
4.737
207,253
-0.04(-0.74%)
Jul 02, 2020
4.720
4.896
4.693
4.773
168,440
+0.20(+4.44%)
Jul 01, 2020
4.993
5.249
4.490
4.570
608,689
-0.43(-8.64%)
Jun 30, 2020
5.046
5.090
4.870
5.002
236,982
-0.13(-2.58%)
Jun 29, 2020
4.843
5.311
4.799
5.134
334,574
+0.40(+8.38%)
Jun 26, 2020
4.640
4.896
4.539
4.737
633,975
-0.01(-0.19%)
Jun 25, 2020
4.808
4.843
4.632
4.746
197,744
-0.07(-1.47%)
Jun 24, 2020
5.064
5.090
4.702
4.817
369,276
-0.31(-6.02%)
Jun 23, 2020
5.293
5.346
5.042
5.126
297,191
-0.12(-2.35%)
Jun 22, 2020
5.029
5.267
5.011
5.249
303,361
+0.22(+4.39%)
Jun 19, 2020
5.117
5.240
4.989
5.029
390,949
-0.05(-1.04%)
Jun 18, 2020
5.064
5.143
4.896
5.082
185,973
+0.02(+0.35%)
Jun 17, 2020
5.399
5.399
4.932
5.064
218,261
-0.36(-6.67%)
Jun 16, 2020
5.593
5.655
5.284
5.426
194,826
+0.13(+2.50%)
Jun 15, 2020
5.196
5.496
5.170
5.293
231,534
-0.23(-4.15%)
Jun 12, 2020
5.470
5.549
5.152
5.523
460,207
+0.34(+6.46%)
Jun 11, 2020
5.284
5.408
5.046
5.187
482,886
-0.35(-6.37%)
Jun 10, 2020
5.743
5.829
5.320
5.540
258,900
-0.34(-5.71%)
Jun 09, 2020
5.928
6.008
5.562
5.876
213,526
-0.23(-3.76%)
Jun 08, 2020
5.805
6.175
5.699
6.105
477,641
+0.46(+8.13%)
Jun 05, 2020
5.717
5.884
5.390
5.646
779,518
+0.22(+4.06%)
Jun 04, 2020
5.646
5.884
5.196
5.426
789,358
-0.13(-2.38%)
Jun 03, 2020
5.470
5.743
5.196
5.558
1,039,412
+0.21(+3.96%)
Jun 02, 2020
5.073
5.381
4.658
5.346
518,559
+0.32(+6.32%)
Jun 01, 2020
4.570
5.099
4.535
5.029
388,242
+0.51(+11.33%)
May 29, 2020
4.799
4.799
4.420
4.517
388,682
-0.36(-7.41%)
May 28, 2020
5.276
5.276
4.870
4.879
247,188
-0.24(-4.66%)
May 27, 2020
4.835
5.258
4.782
5.117
413,431
+0.46(+9.85%)
May 26, 2020
4.570
4.711
4.455
4.658
194,790
+0.29(+6.67%)
May 22, 2020
4.376
4.446
4.279
4.367
263,542
+0.04(+0.81%)
May 21, 2020
3.899
4.429
3.899
4.332
290,857
+0.46(+11.85%)
May 20, 2020
4.005
4.129
3.811
3.873
184,423
-0.12(-3.09%)
May 19, 2020
4.111
4.208
3.952
3.996
188,206
-0.12(-3.00%)
May 18, 2020
4.041
4.301
3.979
4.120
365,351
+0.28(+7.36%)
May 15, 2020
3.599
3.917
3.529
3.838
251,187
+0.24(+6.62%)
May 14, 2020
3.573
3.644
3.255
3.599
417,340
+0.02(+0.49%)
May 13, 2020
3.829
3.842
3.546
3.582
459,960
-0.34(-8.56%)
May 12, 2020
4.279
4.393
3.891
3.917
286,405
-0.34(-7.88%)
May 11, 2020
4.411
4.411
4.063
4.252
273,045
-0.27(-6.04%)
May 08, 2020
4.349
4.543
4.226
4.526
236,111
+0.33(+7.77%)
May 07, 2020
4.146
4.376
4.120
4.199
389,784
+0.11(+2.59%)
May 06, 2020
4.138
4.191
4.010
4.093
294,774
+0.04(+1.09%)
May 05, 2020
4.685
4.729
4.023
4.049
388,995
-0.56(-12.07%)
May 04, 2020
4.887
4.932
4.473
4.605
164,768
-0.31(-6.28%)
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.