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
)
6.190
+0.270 (+4.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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, 2024
5.920
6.100
5.890
6.070
69,727
+0.12(+2.02%)
Apr 29, 2024
6.080
6.090
5.900
5.950
25,030
-0.06(-1.00%)
Apr 26, 2024
5.870
6.026
5.870
6.010
29,362
+0.13(+2.21%)
Apr 25, 2024
5.840
5.902
5.780
5.880
50,075
-0.03(-0.51%)
Apr 24, 2024
6.000
6.105
5.870
5.910
35,947
-0.17(-2.80%)
Apr 23, 2024
5.960
6.125
5.960
6.080
47,549
+0.16(+2.70%)
Apr 22, 2024
5.770
6.000
5.720
5.920
63,384
+0.17(+2.96%)
Apr 19, 2024
5.550
5.860
5.440
5.750
106,293
+0.17(+3.05%)
Apr 18, 2024
5.440
5.690
5.380
5.580
93,357
+0.14(+2.57%)
Apr 17, 2024
5.640
5.650
5.345
5.440
80,218
-0.17(-3.03%)
Apr 16, 2024
5.570
5.660
5.450
5.610
46,010
+0.00(+0.00%)
Apr 15, 2024
5.840
5.845
5.565
5.610
42,417
-0.23(-3.94%)
Apr 12, 2024
5.760
5.850
5.580
5.840
106,901
+0.00(+0.00%)
Apr 11, 2024
5.990
6.020
5.810
5.840
54,174
-0.18(-2.99%)
Apr 10, 2024
6.200
6.200
5.900
6.020
101,142
-0.26(-4.14%)
Apr 09, 2024
6.340
6.380
6.270
6.280
25,955
-0.03(-0.48%)
Apr 08, 2024
6.280
6.390
6.250
6.310
25,144
+0.02(+0.32%)
Apr 05, 2024
6.330
6.410
6.270
6.290
41,036
-0.04(-0.63%)
Apr 04, 2024
6.550
6.550
6.300
6.330
51,093
-0.21(-3.21%)
Apr 03, 2024
6.710
6.780
6.500
6.540
56,399
-0.21(-3.11%)
Apr 02, 2024
6.900
6.900
6.630
6.750
47,148
-0.19(-2.74%)
Apr 01, 2024
6.790
6.960
6.790
6.940
74,164
+0.14(+2.06%)
Mar 28, 2024
6.920
6.975
6.790
6.800
66,036
-0.10(-1.45%)
Mar 27, 2024
6.610
6.910
6.570
6.900
53,030
+0.37(+5.67%)
Mar 26, 2024
6.520
6.614
6.470
6.530
47,427
+0.07(+1.08%)
Mar 25, 2024
6.400
6.520
6.230
6.460
111,049
+0.05(+0.78%)
Mar 22, 2024
6.840
6.870
6.410
6.410
67,450
-0.40(-5.87%)
Mar 21, 2024
6.780
6.940
6.750
6.810
69,414
+0.03(+0.44%)
Mar 20, 2024
6.790
6.820
6.640
6.780
76,441
+0.05(+0.74%)
Mar 19, 2024
6.710
6.820
6.700
6.730
62,783
-0.07(-1.03%)
Mar 18, 2024
6.900
6.960
6.710
6.800
138,841
-0.13(-1.88%)
Mar 15, 2024
6.600
7.070
6.600
6.930
354,897
-0.27(-3.75%)
Mar 14, 2024
7.340
7.360
6.990
7.200
121,269
-0.12(-1.64%)
Mar 13, 2024
7.200
7.390
7.170
7.320
57,099
+0.13(+1.81%)
Mar 12, 2024
7.130
7.240
7.040
7.190
59,054
-0.04(-0.55%)
Mar 11, 2024
7.250
7.260
7.050
7.230
72,480
-0.09(-1.23%)
Mar 08, 2024
7.490
7.490
7.240
7.320
142,286
-0.09(-1.21%)
Mar 07, 2024
7.500
7.520
7.374
7.410
40,309
-0.01(-0.13%)
Mar 06, 2024
7.470
7.500
7.360
7.420
51,502
-0.08(-1.07%)
Mar 05, 2024
7.740
7.740
7.425
7.500
89,628
-0.19(-2.47%)
Mar 04, 2024
7.680
7.760
7.610
7.690
58,229
-0.01(-0.13%)
Mar 01, 2024
7.660
7.740
7.510
7.700
77,915
+0.01(+0.13%)
Feb 29, 2024
7.630
7.720
7.510
7.690
79,142
+0.17(+2.26%)
Feb 28, 2024
7.520
7.590
7.470
7.520
47,248
-0.08(-1.05%)
Feb 27, 2024
7.520
7.630
7.450
7.600
77,852
+0.19(+2.56%)
Feb 26, 2024
7.380
7.474
7.300
7.410
33,753
+0.05(+0.68%)
Feb 23, 2024
7.190
7.370
7.175
7.360
71,465
+0.21(+2.94%)
Feb 22, 2024
6.970
7.180
6.947
7.150
92,450
+0.12(+1.71%)
Feb 21, 2024
7.160
7.195
6.870
7.030
102,686
-0.13(-1.82%)
Feb 20, 2024
7.450
7.480
7.150
7.160
57,981
-0.35(-4.66%)
Feb 16, 2024
7.560
7.630
7.470
7.510
59,067
-0.09(-1.18%)
Feb 15, 2024
7.540
7.652
7.540
7.600
92,154
+0.06(+0.80%)
Feb 14, 2024
7.500
7.540
7.450
7.540
38,589
+0.12(+1.62%)
Feb 13, 2024
7.570
7.570
7.370
7.420
117,977
-0.31(-4.01%)
Feb 12, 2024
7.500
7.786
7.495
7.730
105,374
+0.23(+3.07%)
Feb 09, 2024
7.320
7.500
7.300
7.500
66,608
+0.16(+2.18%)
Feb 08, 2024
7.360
7.440
7.320
7.340
48,237
+0.02(+0.27%)
Feb 07, 2024
7.400
7.410
7.300
7.320
58,993
-0.10(-1.35%)
Feb 06, 2024
7.420
7.520
7.370
7.420
55,240
+0.01(+0.13%)
Feb 05, 2024
7.440
7.490
7.350
7.410
117,761
-0.11(-1.46%)
Feb 02, 2024
7.370
7.600
7.345
7.520
131,101
+0.05(+0.67%)
Feb 01, 2024
7.360
7.500
7.200
7.470
145,529
+0.13(+1.77%)
Jan 31, 2024
7.460
7.500
7.290
7.340
116,537
-0.09(-1.21%)
Jan 30, 2024
7.380
7.520
7.340
7.430
122,220
+0.04(+0.54%)
Jan 29, 2024
7.480
7.550
7.340
7.390
98,923
-0.11(-1.47%)
Jan 26, 2024
7.610
7.690
7.420
7.500
106,741
-0.06(-0.79%)
Jan 25, 2024
7.600
7.710
7.560
7.560
88,568
-0.02(-0.26%)
Jan 24, 2024
7.260
7.590
7.260
7.580
126,023
+0.03(+0.40%)
Jan 23, 2024
7.660
7.710
7.530
7.550
130,808
-0.03(-0.40%)
Jan 22, 2024
7.410
7.720
7.390
7.580
225,972
+0.14(+1.88%)
Jan 19, 2024
7.440
7.490
7.340
7.440
63,156
+0.04(+0.54%)
Jan 18, 2024
7.360
7.470
7.313
7.400
62,683
-0.01(-0.13%)
Jan 17, 2024
7.380
7.450
7.210
7.410
68,552
-0.04(-0.54%)
Jan 16, 2024
7.410
7.490
7.220
7.450
112,941
+0.05(+0.68%)
Jan 12, 2024
7.440
7.500
7.271
7.400
70,582
+0.06(+0.82%)
Jan 11, 2024
7.240
7.350
7.150
7.340
90,525
+0.10(+1.38%)
Jan 10, 2024
7.160
7.305
7.160
7.240
101,015
+0.09(+1.26%)
Jan 09, 2024
7.020
7.300
7.000
7.150
211,736
-0.05(-0.69%)
Jan 08, 2024
7.210
7.270
7.060
7.200
188,244
-0.12(-1.64%)
Jan 05, 2024
7.240
7.420
7.240
7.320
188,600
+0.01(+0.14%)
Jan 04, 2024
7.350
7.560
7.240
7.310
62,331
+0.04(+0.55%)
Jan 03, 2024
7.520
7.520
7.240
7.270
109,523
-0.26(-3.45%)
Jan 02, 2024
7.500
7.570
7.340
7.530
107,163
-0.01(-0.13%)
Dec 29, 2023
7.680
7.750
7.490
7.540
106,459
-0.14(-1.82%)
Dec 28, 2023
7.550
7.720
7.535
7.680
57,686
+0.17(+2.26%)
Dec 27, 2023
7.600
7.680
7.450
7.510
82,403
-0.03(-0.40%)
Dec 26, 2023
7.290
7.580
7.250
7.540
70,889
+0.27(+3.71%)
Dec 22, 2023
7.400
7.520
7.230
7.270
149,223
-0.13(-1.76%)
Dec 21, 2023
7.280
7.400
7.140
7.400
181,015
+0.17(+2.35%)
Dec 20, 2023
7.240
7.590
7.230
7.230
131,002
-0.04(-0.55%)
Dec 19, 2023
7.310
7.470
7.250
7.270
163,314
+0.04(+0.55%)
Dec 18, 2023
7.400
7.470
7.230
7.230
110,696
-0.18(-2.43%)
Dec 15, 2023
7.460
7.460
7.170
7.410
168,452
+0.03(+0.41%)
Dec 14, 2023
7.650
7.710
7.300
7.380
241,099
-0.12(-1.60%)
Dec 13, 2023
7.610
7.670
7.420
7.500
198,919
-0.13(-1.70%)
Dec 12, 2023
7.630
7.640
7.550
7.630
93,700
-0.03(-0.39%)
Dec 11, 2023
7.700
7.720
7.610
7.660
62,751
-0.03(-0.39%)
Dec 08, 2023
7.720
7.770
7.680
7.690
55,188
-0.07(-0.90%)
Dec 07, 2023
7.900
7.930
7.700
7.760
113,758
-0.14(-1.77%)
Dec 06, 2023
7.920
8.050
7.880
7.900
110,116
-0.04(-0.50%)
Dec 05, 2023
7.950
8.020
7.820
7.940
130,369
+0.08(+1.02%)
Dec 04, 2023
8.090
8.090
7.660
7.860
296,045
-0.30(-3.68%)
Dec 01, 2023
8.470
8.525
7.880
8.160
218,598
-0.11(-1.33%)
Nov 30, 2023
8.750
8.750
8.200
8.270
248,172
-0.38(-4.39%)
Nov 29, 2023
8.480
8.730
8.410
8.650
146,620
+0.26(+3.10%)
Nov 28, 2023
8.400
8.500
8.310
8.390
117,766
-0.01(-0.12%)
Nov 27, 2023
8.390
8.520
8.370
8.400
82,186
-0.02(-0.24%)
Nov 24, 2023
8.470
8.490
8.390
8.420
17,551
+0.00(+0.00%)
Nov 22, 2023
8.370
8.460
8.100
8.420
97,029
+0.03(+0.36%)
Nov 21, 2023
8.580
8.580
8.380
8.390
50,843
-0.12(-1.41%)
Nov 20, 2023
8.500
8.600
8.420
8.510
80,940
-0.02(-0.23%)
Nov 17, 2023
8.520
8.635
8.500
8.530
74,774
+0.09(+1.07%)
Nov 16, 2023
8.560
8.620
8.400
8.440
37,497
-0.20(-2.31%)
Nov 15, 2023
8.580
8.720
8.500
8.640
77,735
+0.09(+1.05%)
Nov 14, 2023
8.240
8.575
8.240
8.550
112,139
+0.38(+4.65%)
Nov 13, 2023
7.950
8.270
7.950
8.170
44,446
-0.05(-0.61%)
Nov 10, 2023
8.280
8.285
8.070
8.220
74,236
-0.03(-0.36%)
Nov 09, 2023
8.330
8.490
8.220
8.250
56,539
-0.08(-0.96%)
Nov 08, 2023
8.480
8.480
8.245
8.330
49,853
-0.10(-1.19%)
Nov 07, 2023
8.430
8.540
8.360
8.430
46,814
+0.00(+0.00%)
Nov 06, 2023
8.350
8.460
8.220
8.430
58,646
+0.08(+0.96%)
Nov 03, 2023
8.250
8.500
8.160
8.350
74,618
+0.17(+2.08%)
Nov 02, 2023
8.050
8.230
8.000
8.180
197,128
+0.27(+3.41%)
Nov 01, 2023
8.050
8.070
7.822
7.910
163,186
-0.19(-2.35%)
Oct 31, 2023
7.900
8.110
7.900
8.100
53,087
+0.10(+1.25%)
Oct 30, 2023
7.980
8.070
7.950
8.000
54,625
+0.10(+1.27%)
Oct 27, 2023
7.980
8.120
7.895
7.900
71,682
-0.10(-1.25%)
Oct 26, 2023
8.040
8.070
7.970
8.000
59,297
+0.01(+0.13%)
Oct 25, 2023
8.050
8.120
7.990
7.990
46,126
-0.01(-0.12%)
Oct 24, 2023
8.200
8.240
7.960
8.000
85,286
-0.13(-1.60%)
Oct 23, 2023
8.250
8.310
8.100
8.130
72,370
-0.11(-1.33%)
Oct 20, 2023
8.320
8.390
8.240
8.240
68,550
-0.04(-0.48%)
Oct 19, 2023
8.310
8.450
8.245
8.280
66,532
-0.08(-0.96%)
Oct 18, 2023
8.550
8.550
8.360
8.360
68,361
-0.29(-3.35%)
Oct 17, 2023
8.410
8.818
8.410
8.650
149,387
+0.22(+2.61%)
Oct 16, 2023
8.180
8.470
8.180
8.430
59,089
+0.33(+4.07%)
Oct 13, 2023
8.240
8.240
8.060
8.100
63,509
-0.09(-1.10%)
Oct 12, 2023
8.430
8.430
8.140
8.190
65,470
-0.18(-2.15%)
Oct 11, 2023
8.410
8.430
8.306
8.370
30,393
-0.02(-0.24%)
Oct 10, 2023
8.060
8.420
8.060
8.390
121,661
+0.24(+2.94%)
Oct 09, 2023
8.070
8.210
7.920
8.150
58,231
+0.04(+0.49%)
Oct 06, 2023
7.800
8.198
7.800
8.110
63,017
+0.18(+2.27%)
Oct 05, 2023
7.980
7.980
7.840
7.930
86,217
-0.06(-0.75%)
Oct 04, 2023
7.900
8.040
7.810
7.990
57,562
+0.09(+1.14%)
Oct 03, 2023
8.010
8.034
7.845
7.900
70,528
-0.19(-2.35%)
Oct 02, 2023
8.090
8.220
7.990
8.090
111,606
-0.03(-0.37%)
Sep 29, 2023
8.150
8.210
7.900
8.120
91,605
-0.01(-0.12%)
Sep 28, 2023
8.030
8.150
8.000
8.130
80,688
+0.17(+2.14%)
Sep 27, 2023
7.990
8.075
7.900
7.960
59,652
+0.14(+1.79%)
Sep 26, 2023
7.840
7.965
7.745
7.820
51,738
-0.08(-1.01%)
Sep 25, 2023
7.720
7.950
7.880
7.900
44,924
+0.17(+2.20%)
Sep 22, 2023
7.780
7.780
7.680
7.730
68,467
-0.04(-0.51%)
Sep 21, 2023
7.830
7.870
7.740
7.770
47,546
-0.13(-1.65%)
Sep 20, 2023
7.850
8.080
7.850
7.900
55,929
+0.03(+0.38%)
Sep 19, 2023
7.870
7.930
7.820
7.870
74,610
-0.04(-0.51%)
Sep 18, 2023
8.090
8.090
7.890
7.910
40,697
-0.19(-2.35%)
Sep 15, 2023
8.070
8.120
7.970
8.100
100,294
+0.00(+0.00%)
Sep 14, 2023
7.880
8.110
7.840
8.100
94,039
+0.24(+3.05%)
Sep 13, 2023
7.970
8.010
7.710
7.860
130,006
-0.16(-2.00%)
Sep 12, 2023
8.130
8.180
7.990
8.020
92,039
-0.13(-1.60%)
Sep 11, 2023
8.200
8.248
8.040
8.150
106,370
+0.10(+1.24%)
Sep 08, 2023
8.180
8.180
7.940
8.050
93,071
-0.12(-1.47%)
Sep 07, 2023
8.150
8.190
8.020
8.170
187,339
-0.04(-0.49%)
Sep 06, 2023
8.280
8.350
8.160
8.210
105,817
-0.08(-0.97%)
Sep 05, 2023
8.670
8.670
8.220
8.290
244,622
-0.42(-4.82%)
Sep 01, 2023
9.390
9.500
8.620
8.710
500,041
-0.28(-3.11%)
Aug 31, 2023
8.800
9.070
8.715
8.990
361,096
+0.25(+2.86%)
Aug 30, 2023
8.660
8.810
8.615
8.740
129,676
+0.08(+0.92%)
Aug 29, 2023
8.460
8.730
8.410
8.660
107,188
+0.22(+2.61%)
Aug 28, 2023
8.350
8.480
8.235
8.440
134,375
+0.13(+1.56%)
Aug 25, 2023
8.470
8.530
8.240
8.310
103,012
-0.12(-1.42%)
Aug 24, 2023
8.560
8.610
8.380
8.430
88,424
-0.12(-1.40%)
Aug 23, 2023
8.560
8.585
8.390
8.550
119,992
-0.02(-0.23%)
Aug 22, 2023
8.740
8.800
8.510
8.570
128,748
-0.20(-2.28%)
Aug 21, 2023
8.840
8.910
8.770
8.770
65,418
-0.05(-0.57%)
Aug 18, 2023
8.790
8.925
8.750
8.820
99,856
+0.01(+0.11%)
Aug 17, 2023
8.920
9.000
8.800
8.810
74,709
-0.05(-0.56%)
Aug 16, 2023
8.880
8.970
8.690
8.860
107,606
+0.03(+0.34%)
Aug 15, 2023
8.760
8.840
8.643
8.830
62,919
+0.00(+0.00%)
Aug 14, 2023
8.880
8.990
8.825
8.830
51,155
-0.09(-1.01%)
Aug 11, 2023
8.980
9.095
8.890
8.920
68,738
-0.11(-1.22%)
Aug 10, 2023
8.970
9.193
8.970
9.030
138,124
+0.07(+0.78%)
Aug 09, 2023
9.040
9.050
8.800
8.960
125,637
-0.05(-0.55%)
Aug 08, 2023
8.810
9.020
8.650
9.010
133,699
+0.19(+2.15%)
Aug 07, 2023
8.890
8.940
8.610
8.820
151,546
-0.17(-1.89%)
Aug 04, 2023
9.060
9.060
8.915
8.990
142,184
-0.01(-0.11%)
Aug 03, 2023
8.800
9.080
8.770
9.000
228,684
+0.25(+2.86%)
Aug 02, 2023
8.500
8.760
8.490
8.750
112,058
+0.00(+0.00%)
Aug 01, 2023
8.640
8.770
8.440
8.750
134,824
+0.08(+0.92%)
Jul 31, 2023
8.580
8.680
8.450
8.670
101,725
+0.11(+1.29%)
Jul 28, 2023
8.230
8.570
8.220
8.560
115,972
+0.36(+4.39%)
Jul 27, 2023
8.130
8.330
8.125
8.200
123,036
+0.07(+0.86%)
Jul 26, 2023
7.990
8.140
7.920
8.130
89,282
+0.13(+1.63%)
Jul 25, 2023
7.940
8.020
7.820
8.000
161,205
+0.06(+0.76%)
Jul 24, 2023
7.810
7.980
7.750
7.940
100,873
+0.13(+1.66%)
Jul 21, 2023
8.020
8.020
7.720
7.810
136,673
-0.18(-2.25%)
Jul 20, 2023
7.940
8.030
7.859
7.990
273,680
-0.01(-0.12%)
Jul 19, 2023
7.970
8.100
7.900
8.000
159,266
+0.07(+0.88%)
Jul 18, 2023
7.680
7.940
7.680
7.930
89,926
+0.23(+2.99%)
Jul 17, 2023
7.650
7.795
7.625
7.700
101,893
+0.05(+0.65%)
Jul 14, 2023
7.590
7.710
7.500
7.650
241,738
+0.07(+0.92%)
Jul 13, 2023
7.690
7.770
7.580
7.580
104,368
-0.10(-1.30%)
Jul 12, 2023
7.610
7.790
7.570
7.680
157,347
+0.12(+1.59%)
Jul 11, 2023
7.350
7.590
7.340
7.560
146,093
+0.21(+2.86%)
Jul 10, 2023
7.400
7.480
7.310
7.350
133,659
-0.06(-0.81%)
Jul 07, 2023
7.050
7.440
7.050
7.410
266,410
+0.33(+4.66%)
Jul 06, 2023
7.100
7.150
6.920
7.080
275,046
-0.08(-1.12%)
Jul 05, 2023
7.010
7.195
7.010
7.160
174,476
+0.09(+1.27%)
Jul 03, 2023
7.110
7.300
7.070
7.070
133,631
+0.06(+0.86%)
Jun 30, 2023
6.960
7.030
6.870
7.010
140,314
+0.05(+0.72%)
Jun 29, 2023
6.870
7.040
6.850
6.960
106,084
+0.13(+1.90%)
Jun 28, 2023
6.950
6.970
6.805
6.830
154,174
-0.07(-1.01%)
Jun 27, 2023
6.800
7.010
6.800
6.900
119,456
+0.08(+1.17%)
Jun 26, 2023
6.740
6.910
6.740
6.820
162,171
+0.07(+1.04%)
Jun 23, 2023
6.810
7.000
6.690
6.750
400,522
-0.07(-1.03%)
Jun 22, 2023
7.020
7.020
6.820
6.820
158,793
-0.18(-2.57%)
Jun 21, 2023
6.760
7.070
6.710
7.000
173,309
+0.24(+3.55%)
Jun 20, 2023
6.760
6.765
6.620
6.760
228,248
+0.00(+0.00%)
Jun 16, 2023
7.040
7.040
6.691
6.760
411,148
-0.22(-3.15%)
Jun 15, 2023
6.660
6.980
6.510
6.980
268,647
-0.75(-9.70%)
May 08, 2023
7.760
7.769
7.630
7.730
113,505
+0.00(+0.00%)
May 05, 2023
7.690
7.800
7.560
7.730
329,940
+0.20(+2.66%)
May 04, 2023
7.460
7.560
7.321
7.530
185,904
+0.01(+0.13%)
May 03, 2023
7.580
7.640
7.470
7.520
202,434
-0.08(-1.05%)
May 02, 2023
7.620
7.670
7.360
7.600
171,203
+0.01(+0.13%)
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.