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 )

5.555 -0.055 (-0.98%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2020 5.073 5.073 4.667 4.914 409,992 -0.28(-5.43%)
Apr 30, 2020 4.940 5.196 4.870 5.196 575,615 +0.18(+3.51%)
Apr 29, 2020 4.755 5.126 4.711 5.020 621,834 +0.43(+9.42%)
Apr 28, 2020 4.332 4.676 4.314 4.588 427,097 +0.40(+9.47%)
Apr 27, 2020 3.838 4.393 3.838 4.191 300,072 +0.38(+9.95%)
Apr 24, 2020 3.714 3.908 3.546 3.811 351,503 +0.13(+3.60%)
Apr 23, 2020 3.617 3.820 3.564 3.679 348,820 +0.03(+0.72%)
Apr 22, 2020 3.988 3.988 3.573 3.652 593,105 -0.29(-7.38%)
Apr 21, 2020 3.917 4.076 3.864 3.943 315,596 -0.11(-2.83%)
Apr 20, 2020 4.296 4.349 3.988 4.058 312,730 -0.25(-5.74%)
Apr 17, 2020 4.323 4.464 4.208 4.305 375,873 +0.27(+6.78%)
Apr 16, 2020 4.155 4.252 3.988 4.032 323,564 -0.12(-2.97%)
Apr 15, 2020 4.191 4.261 4.049 4.155 292,141 -0.23(-5.23%)
Apr 14, 2020 4.482 4.490 4.164 4.385 455,386 +0.00(+0.00%)
Apr 13, 2020 4.446 4.490 4.293 4.385 405,830 -0.15(-3.31%)
Apr 09, 2020 4.085 4.605 4.023 4.535 746,193 +0.57(+14.48%)
Apr 08, 2020 3.855 4.071 3.855 3.961 285,309 +0.11(+2.75%)
Apr 07, 2020 3.891 4.082 3.776 3.855 491,347 +0.24(+6.59%)
Apr 06, 2020 3.335 3.688 3.282 3.617 440,979 +0.43(+13.57%)
Apr 03, 2020 3.185 3.308 3.052 3.185 423,028 -0.02(-0.55%)
Apr 02, 2020 3.273 3.352 3.132 3.202 346,120 -0.08(-2.42%)
Apr 01, 2020 3.529 3.661 3.236 3.282 300,040 -0.36(-9.93%)
Mar 31, 2020 3.749 4.093 3.617 3.644 521,042 -0.08(-2.13%)
Mar 30, 2020 3.855 3.943 3.546 3.723 422,707 -0.10(-2.54%)
Mar 27, 2020 3.838 4.014 3.670 3.820 358,757 -0.19(-4.84%)
Mar 26, 2020 3.908 4.141 3.829 4.014 534,749 +0.12(+3.17%)
Mar 25, 2020 3.741 4.182 3.732 3.891 501,555 +0.08(+2.08%)
Mar 24, 2020 3.688 3.988 3.626 3.811 519,545 +0.45(+13.39%)
Mar 23, 2020 3.529 3.661 3.308 3.361 479,769 -0.16(-4.51%)
Mar 20, 2020 3.873 4.110 3.494 3.520 740,865 -0.14(-3.86%)
Mar 19, 2020 3.291 3.688 3.158 3.661 778,581 +0.40(+12.16%)
Mar 18, 2020 3.379 3.749 3.264 3.264 690,781 -0.33(-9.09%)
Mar 17, 2020 3.449 3.873 3.352 3.591 792,090 +0.15(+4.36%)
Mar 16, 2020 4.093 4.102 3.326 3.441 813,523 -1.06(-23.53%)
Mar 13, 2020 4.579 4.711 4.102 4.499 1,208,101 +0.67(+17.51%)
Mar 12, 2020 3.820 3.996 3.767 3.829 618,007 -0.29(-7.07%)
Mar 11, 2020 4.588 4.632 4.076 4.120 600,142 -0.59(-12.55%)
Mar 10, 2020 4.808 5.117 4.632 4.711 397,747 +0.03(+0.57%)
Mar 09, 2020 4.826 4.887 4.588 4.685 363,307 -0.45(-8.76%)
Mar 06, 2020 5.187 5.399 5.020 5.134 540,460 -0.19(-3.48%)
Mar 05, 2020 5.487 5.523 5.232 5.320 420,193 -0.21(-3.83%)
Mar 04, 2020 5.311 5.611 5.293 5.531 453,466 +0.26(+5.03%)
Mar 03, 2020 5.373 5.569 5.223 5.267 628,001 -0.12(-2.29%)
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.