Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tilly's Inc (NY: TLYS )

5.920 -0.120 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.570 8.627 8.277 8.456 98,418 -0.10(-1.19%)
Feb 27, 2013 8.570 8.621 8.532 8.557 98,383 +0.00(+0.00%)
Feb 26, 2013 8.647 8.723 8.528 8.557 63,971 -0.20(-2.33%)
Feb 22, 2013 8.825 8.857 8.729 8.761 78,271 -0.01(-0.15%)
Feb 21, 2013 8.863 8.888 8.673 8.774 55,485 -0.10(-1.15%)
Feb 20, 2013 8.952 9.016 8.857 8.876 109,938 -0.04(-0.50%)
Feb 19, 2013 8.920 9.003 8.895 8.920 92,948 +0.03(+0.29%)
Feb 15, 2013 9.137 9.137 8.812 8.895 87,287 -0.20(-2.17%)
Feb 14, 2013 8.914 9.194 8.914 9.092 21,004 +0.18(+2.07%)
Feb 13, 2013 8.971 8.978 8.767 8.908 94,537 -0.13(-1.41%)
Feb 12, 2013 9.029 9.054 8.959 9.035 19,874 +0.09(+1.00%)
Feb 11, 2013 8.876 8.978 8.812 8.946 94,809 +0.08(+0.93%)
Feb 08, 2013 8.876 8.901 8.818 8.863 90,144 +0.02(+0.22%)
Feb 07, 2013 8.876 8.882 8.780 8.844 162,658 -0.01(-0.14%)
Feb 06, 2013 8.876 8.927 8.812 8.857 128,857 -0.03(-0.36%)
Feb 04, 2013 9.232 9.235 8.838 8.888 397,474 -0.38(-4.05%)
Feb 01, 2013 9.455 9.551 9.239 9.264 207,133 -0.17(-1.82%)
Jan 31, 2013 9.461 9.551 9.232 9.436 158,690 -0.15(-1.59%)
Jan 30, 2013 9.678 9.793 9.500 9.589 348,666 -0.13(-1.31%)
Jan 29, 2013 9.481 9.723 9.481 9.716 355,493 +0.22(+2.28%)
Jan 28, 2013 9.194 9.532 9.118 9.500 81,644 +0.34(+3.76%)
Jan 25, 2013 9.143 9.175 9.046 9.156 53,685 +0.08(+0.91%)
Jan 24, 2013 8.946 9.143 8.825 9.073 106,232 +0.13(+1.50%)
Jan 23, 2013 8.959 9.022 8.920 8.939 112,465 -0.01(-0.07%)
Jan 22, 2013 8.659 8.978 8.640 8.946 183,705 +0.29(+3.31%)
Jan 18, 2013 8.564 8.659 8.519 8.659 226,357 +0.08(+0.97%)
Jan 17, 2013 8.615 8.615 8.242 8.576 291,456 +0.01(+0.07%)
Jan 16, 2013 8.774 8.787 8.487 8.570 74,104 -0.20(-2.25%)
Jan 15, 2013 8.462 8.844 8.417 8.767 237,461 +0.25(+2.91%)
Jan 14, 2013 8.634 8.640 8.436 8.519 170,134 -0.14(-1.62%)
Jan 11, 2013 8.315 8.787 8.315 8.659 454,728 +0.34(+4.13%)
Jan 10, 2013 8.519 8.542 8.115 8.315 82,280 -0.20(-2.39%)
Jan 09, 2013 8.704 8.793 8.411 8.519 147,107 -0.15(-1.69%)
Jan 08, 2013 8.443 8.717 8.322 8.666 274,043 +0.25(+2.95%)
Jan 07, 2013 8.029 8.436 7.997 8.417 185,824 +0.44(+5.51%)
Jan 04, 2013 8.112 8.156 7.927 7.978 370,966 -0.08(-1.03%)
Jan 03, 2013 7.959 8.194 7.946 8.061 296,077 +0.17(+2.10%)
Jan 02, 2013 8.214 8.589 7.870 7.895 823,144 -0.69(-8.08%)
Dec 31, 2012 8.411 8.647 8.322 8.589 173,126 +0.15(+1.81%)
Dec 28, 2012 8.392 8.564 8.277 8.436 73,702 +0.01(+0.15%)
Dec 27, 2012 8.354 8.494 8.271 8.424 58,675 -0.04(-0.53%)
Dec 26, 2012 8.748 8.825 8.443 8.468 69,915 -0.25(-2.85%)
Dec 24, 2012 8.857 8.933 8.672 8.717 23,528 -0.19(-2.14%)
Dec 21, 2012 8.838 8.997 8.678 8.908 316,601 -0.03(-0.29%)
Dec 20, 2012 8.952 8.965 8.729 8.933 71,486 -0.04(-0.43%)
Dec 19, 2012 8.831 9.118 8.831 8.971 606,697 +0.11(+1.29%)
Dec 18, 2012 8.729 8.978 8.704 8.857 207,829 +0.12(+1.38%)
Dec 17, 2012 8.596 8.755 8.589 8.736 90,438 +0.11(+1.33%)
Dec 14, 2012 8.487 8.704 8.468 8.621 104,195 +0.10(+1.12%)
Dec 13, 2012 8.430 8.596 8.430 8.526 40,635 +0.08(+0.90%)
Dec 12, 2012 8.697 8.729 8.398 8.449 127,040 -0.23(-2.64%)
Dec 11, 2012 8.974 8.974 8.678 8.678 333,780 +0.13(+1.56%)
Dec 10, 2012 8.590 8.647 8.475 8.545 89,408 -0.05(-0.59%)
Dec 07, 2012 8.672 8.691 8.538 8.596 170,069 -0.03(-0.37%)
Dec 06, 2012 8.436 8.691 8.392 8.627 268,438 +0.22(+2.65%)
Dec 05, 2012 8.436 8.545 8.398 8.405 229,046 -0.01(-0.15%)
Dec 04, 2012 8.385 8.436 8.271 8.417 209,660 -0.01(-0.08%)
Nov 30, 2012 8.494 8.551 8.405 8.424 217,812 -0.08(-0.97%)
Nov 29, 2012 8.462 8.627 8.398 8.506 400,824 +0.04(+0.53%)
Nov 28, 2012 8.341 8.557 8.245 8.462 267,536 +0.13(+1.53%)
Nov 27, 2012 8.583 8.666 8.277 8.335 342,506 -0.29(-3.39%)
Nov 26, 2012 8.277 8.666 8.214 8.627 441,908 +0.36(+4.31%)
Nov 23, 2012 8.264 8.557 8.156 8.271 213,840 +0.01(+0.15%)
Nov 21, 2012 7.959 8.557 7.959 8.258 3,118,691 -1.71(-17.18%)
Nov 20, 2012 9.710 10.34 9.678 9.971 640,747 +0.43(+4.54%)
Nov 19, 2012 9.557 9.602 9.385 9.538 86,497 +0.03(+0.27%)
Nov 16, 2012 9.309 9.640 9.234 9.512 88,208 +0.17(+1.77%)
Nov 15, 2012 9.901 9.914 9.188 9.347 352,776 -0.53(-5.35%)
Nov 14, 2012 10.26 10.26 9.837 9.875 115,790 -0.38(-3.72%)
Nov 13, 2012 10.05 10.39 10.00 10.26 69,444 +0.20(+1.96%)
Nov 12, 2012 10.09 10.14 9.958 10.06 66,669 +0.03(+0.25%)
Nov 09, 2012 9.837 10.10 9.786 10.03 63,515 +0.15(+1.55%)
Nov 08, 2012 10.14 10.16 9.869 9.882 80,504 -0.24(-2.39%)
Nov 07, 2012 10.35 10.35 9.984 10.12 139,383 -0.32(-3.11%)
Nov 06, 2012 10.74 10.74 10.38 10.45 61,447 -0.20(-1.91%)
Nov 05, 2012 10.52 10.80 10.49 10.65 33,674 +0.16(+1.52%)
Nov 02, 2012 10.67 10.72 10.41 10.49 64,435 -0.15(-1.38%)
Nov 01, 2012 10.28 10.92 10.28 10.64 196,227 +0.36(+3.53%)
Oct 31, 2012 10.35 10.39 9.977 10.28 285,587 -0.09(-0.86%)
Oct 26, 2012 10.86 10.37 10.37 10.37 200,405 -0.46(-4.24%)
Oct 25, 2012 10.76 10.92 10.69 10.82 90,961 +0.13(+1.25%)
Oct 24, 2012 10.51 10.75 10.48 10.69 100,948 +0.18(+1.76%)
Oct 23, 2012 10.47 10.58 10.43 10.51 58,607 +0.16(+1.54%)
Oct 19, 2012 10.52 10.61 10.33 10.35 128,559 -0.20(-1.93%)
Oct 18, 2012 10.27 10.67 10.21 10.55 503,392 +0.22(+2.16%)
Oct 17, 2012 10.21 10.40 10.17 10.33 56,826 +0.09(+0.87%)
Oct 16, 2012 10.04 10.33 9.812 10.24 139,542 +0.23(+2.29%)
Oct 15, 2012 10.29 10.31 9.901 10.01 135,085 -0.24(-2.30%)
Oct 12, 2012 10.51 10.58 10.21 10.24 172,931 -0.26(-2.48%)
Oct 11, 2012 10.61 10.68 10.39 10.51 157,990 -0.10(-0.96%)
Oct 10, 2012 10.98 10.98 10.58 10.61 244,538 -0.38(-3.42%)
Oct 09, 2012 11.26 11.32 10.91 10.98 391,253 -0.24(-2.16%)
Oct 08, 2012 11.47 11.51 11.22 11.23 293,680 -0.20(-1.73%)
Oct 05, 2012 11.54 11.66 11.32 11.42 127,775 -0.06(-0.55%)
Oct 04, 2012 11.17 11.75 11.11 11.49 221,751 +0.32(+2.85%)
Oct 03, 2012 11.05 11.28 10.71 11.17 110,760 +0.12(+1.10%)
Oct 02, 2012 11.48 11.65 11.03 11.05 181,277 -0.39(-3.40%)
Oct 01, 2012 11.72 11.79 11.40 11.44 111,179 -0.24(-2.02%)
Sep 28, 2012 11.68 11.79 11.31 11.67 133,845 -0.06(-0.54%)
Sep 27, 2012 11.65 11.85 11.65 11.73 90,041 +0.13(+1.15%)
Sep 26, 2012 11.42 11.61 11.33 11.60 99,728 +0.22(+1.90%)
Sep 25, 2012 11.77 12.10 11.22 11.38 179,604 -0.34(-2.93%)
Sep 24, 2012 11.75 11.92 11.65 11.73 75,373 -0.03(-0.27%)
Sep 21, 2012 11.56 12.11 11.54 11.76 269,367 +0.31(+2.73%)
Sep 20, 2012 11.61 11.61 11.38 11.45 60,930 -0.24(-2.02%)
Sep 19, 2012 11.14 11.77 11.09 11.68 146,420 +0.56(+5.04%)
Sep 18, 2012 11.24 11.30 10.99 11.12 114,835 -0.15(-1.36%)
Sep 17, 2012 11.44 11.44 11.16 11.28 122,273 -0.19(-1.67%)
Sep 14, 2012 11.34 11.54 11.21 11.47 94,785 +0.12(+1.07%)
Sep 13, 2012 11.70 11.75 11.12 11.35 186,224 -0.38(-3.20%)
Sep 12, 2012 11.89 11.90 11.70 11.72 62,504 -0.10(-0.86%)
Sep 11, 2012 11.54 12.08 11.47 11.82 235,036 +0.34(+2.94%)
Sep 10, 2012 11.59 11.84 11.47 11.49 113,838 -0.12(-1.04%)
Sep 07, 2012 11.89 11.95 11.61 11.61 64,886 -0.26(-2.20%)
Sep 06, 2012 11.56 11.95 11.52 11.87 134,303 +0.30(+2.59%)
Sep 05, 2012 11.68 11.76 11.54 11.57 120,778 -0.13(-1.09%)
Sep 04, 2012 11.64 11.94 11.40 11.70 219,412 +0.02(+0.16%)
Aug 31, 2012 11.75 11.75 11.52 11.68 123,744 +0.01(+0.11%)
Aug 30, 2012 11.65 11.75 11.37 11.66 182,436 -0.04(-0.38%)
Aug 29, 2012 12.13 12.13 11.68 11.71 87,980 -0.51(-4.17%)
Aug 27, 2012 12.14 12.46 11.97 12.22 236,893 +0.18(+1.53%)
Aug 24, 2012 11.61 12.17 11.61 12.03 198,822 +0.50(+4.30%)
Aug 23, 2012 10.66 12.01 10.66 11.54 1,122,270 +0.98(+9.29%)
Aug 22, 2012 10.05 10.70 10.05 10.56 166,449 +0.48(+4.80%)
Aug 21, 2012 10.26 10.29 9.996 10.07 225,358 -0.17(-1.68%)
Aug 20, 2012 10.33 10.50 10.22 10.24 70,608 -0.09(-0.86%)
Aug 17, 2012 10.60 10.68 10.29 10.33 78,784 -0.31(-2.93%)
Aug 16, 2012 10.22 10.72 10.19 10.65 106,588 +0.39(+3.79%)
Aug 15, 2012 10.30 10.30 10.19 10.26 141,235 -0.01(-0.12%)
Aug 14, 2012 10.35 10.42 10.21 10.27 71,792 -0.06(-0.62%)
Aug 13, 2012 10.26 10.34 10.26 10.33 29,842 +0.03(+0.31%)
Aug 10, 2012 10.21 10.34 10.21 10.30 58,274 +0.03(+0.25%)
Aug 09, 2012 10.24 10.38 10.06 10.28 101,916 -0.02(-0.19%)
Aug 08, 2012 10.28 10.33 10.21 10.30 121,853 -0.04(-0.43%)
Aug 07, 2012 10.36 10.49 10.32 10.34 91,803 +0.06(+0.62%)
Aug 06, 2012 10.20 10.40 10.19 10.28 41,034 +0.05(+0.50%)
Aug 03, 2012 10.31 10.33 10.16 10.23 139,049 +0.07(+0.69%)
Aug 02, 2012 10.36 10.38 10.09 10.16 309,287 -0.25(-2.45%)
Aug 01, 2012 10.60 10.79 10.40 10.41 201,719 -0.17(-1.56%)
Jul 31, 2012 10.56 10.60 10.39 10.58 151,045 +0.05(+0.48%)
Jul 30, 2012 10.34 10.65 10.23 10.52 53,316 +0.22(+2.10%)
Jul 27, 2012 10.28 10.35 10.19 10.31 151,111 +0.08(+0.75%)
Jul 26, 2012 10.51 10.61 10.19 10.23 76,786 -0.11(-1.11%)
Jul 25, 2012 10.28 10.42 10.19 10.35 94,969 +0.14(+1.37%)
Jul 24, 2012 10.30 10.38 10.17 10.21 117,501 -0.06(-0.62%)
Jul 23, 2012 10.53 10.57 10.17 10.27 239,164 -0.42(-3.93%)
Jul 20, 2012 10.51 10.81 10.49 10.69 171,725 +0.09(+0.84%)
Jul 19, 2012 10.58 10.70 10.51 10.60 381,539 +0.00(+0.00%)
Jul 18, 2012 10.70 10.70 10.55 10.60 242,394 -0.07(-0.66%)
Jul 17, 2012 10.70 10.82 10.62 10.67 95,420 +0.04(+0.36%)
Jul 16, 2012 10.76 10.76 10.53 10.63 46,611 -0.18(-1.71%)
Jul 13, 2012 10.33 10.82 10.31 10.82 42,988 +0.52(+5.07%)
Jul 12, 2012 10.44 10.44 10.09 10.30 338,265 -0.25(-2.35%)
Jul 11, 2012 10.66 10.67 10.54 10.54 107,738 -0.13(-1.19%)
Jul 10, 2012 10.63 10.77 10.55 10.67 83,538 +0.09(+0.84%)
Jul 09, 2012 10.45 10.63 10.38 10.58 102,318 +0.16(+1.53%)
Jul 06, 2012 10.37 10.51 10.28 10.42 114,411 -0.01(-0.06%)
Jul 05, 2012 10.18 10.61 10.16 10.43 153,905 +0.15(+1.49%)
Jul 03, 2012 10.23 10.38 10.20 10.28 37,422 +0.01(+0.12%)
Jul 02, 2012 10.24 10.28 10.16 10.26 114,438 +0.04(+0.44%)
Jun 29, 2012 10.17 10.39 10.16 10.22 256,866 +0.24(+2.43%)
Jun 28, 2012 10.09 10.12 9.662 9.977 221,341 -0.20(-2.00%)
Jun 27, 2012 10.17 10.38 10.11 10.18 87,482 -0.04(-0.37%)
Jun 26, 2012 9.589 10.32 9.551 10.22 155,614 +0.65(+6.79%)
Jun 25, 2012 9.468 9.619 9.347 9.570 426,233 -0.01(-0.13%)
Jun 22, 2012 10.06 10.06 9.296 9.582 2,122,904 -0.41(-4.14%)
Jun 21, 2012 10.08 10.18 9.780 9.996 302,802 +0.09(+0.90%)
Jun 20, 2012 9.678 9.907 9.525 9.907 87,223 +0.25(+2.57%)
Jun 19, 2012 9.532 9.665 9.484 9.659 155,135 +0.13(+1.34%)
Jun 18, 2012 9.334 9.589 9.220 9.532 168,001 +0.12(+1.29%)
Jun 15, 2012 9.786 9.786 9.318 9.411 163,253 -0.33(-3.40%)
Jun 14, 2012 9.773 9.805 9.614 9.742 223,868 +0.02(+0.20%)
Jun 13, 2012 9.455 9.945 9.455 9.723 234,610 +0.15(+1.60%)
Jun 12, 2012 9.207 9.582 9.169 9.570 158,530 +0.28(+3.02%)
Jun 11, 2012 9.538 9.538 9.137 9.290 180,232 -0.04(-0.41%)
Jun 08, 2012 8.825 9.455 8.723 9.328 281,012 +0.48(+5.47%)
Jun 07, 2012 9.614 9.614 8.799 8.844 205,877 -0.64(-6.78%)
Jun 06, 2012 9.824 9.875 9.430 9.487 204,013 -0.32(-3.25%)
Jun 05, 2012 9.703 10.04 9.678 9.805 94,151 +0.07(+0.72%)
Jun 04, 2012 9.589 9.754 9.551 9.735 139,456 -0.16(-1.61%)
Jun 01, 2012 10.16 10.20 9.742 9.894 163,021 -0.47(-4.55%)
May 31, 2012 10.82 10.82 9.869 10.37 366,941 +0.38(+3.83%)
May 30, 2012 10.82 10.82 9.984 9.984 1,493,978 -0.92(-8.46%)
May 29, 2012 11.17 11.17 10.76 10.91 285,832 -0.17(-1.55%)
May 25, 2012 10.58 11.11 10.54 11.08 320,954 +0.46(+4.38%)
May 24, 2012 10.47 10.62 10.23 10.61 342,919 +0.11(+1.09%)
May 23, 2012 10.51 10.59 10.36 10.50 92,773 -0.01(-0.06%)
May 22, 2012 10.81 10.82 10.46 10.51 419,018 -0.34(-3.17%)
May 21, 2012 11.21 11.25 10.72 10.85 258,926 -0.48(-4.27%)
May 18, 2012 11.66 11.66 11.14 11.33 424,532 -0.24(-2.09%)
May 17, 2012 11.68 11.70 11.24 11.58 378,670 -0.18(-1.57%)
May 16, 2012 11.81 11.81 11.49 11.76 262,615 -0.01(-0.05%)
May 15, 2012 11.51 11.87 11.32 11.77 382,675 +0.21(+1.82%)
May 14, 2012 10.86 11.66 10.86 11.56 431,699 +0.45(+4.01%)
May 11, 2012 10.96 11.21 10.85 11.11 396,028 +0.03(+0.29%)
May 10, 2012 10.80 11.08 10.77 11.08 314,710 +0.35(+3.26%)
May 09, 2012 10.60 10.88 10.53 10.73 458,929 -0.10(-0.88%)
May 08, 2012 11.02 11.02 10.61 10.82 788,855 -0.03(-0.29%)
May 07, 2012 10.60 10.95 10.36 10.86 921,356 +0.15(+1.43%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.