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
Top Ships Inc
(NQ:
TOPS
)
12.38
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2019
44400
45600
43800
44580
3
-60.00(-0.13%)
Jul 30, 2019
46200
48000
43800
44640
5
-2988.00(-6.27%)
Jul 29, 2019
48000
48000
43692
47628
16
-5820.00(-10.89%)
Jul 26, 2019
55200
55560
52812
53448
6
-1896.00(-3.43%)
Jul 25, 2019
55080
56292
54000
55344
2
+264.00(+0.48%)
Jul 24, 2019
54528
56400
54420
55080
2
-1224.00(-2.17%)
Jul 23, 2019
56400
57264
55200
56304
3
-1296.00(-2.25%)
Jul 22, 2019
54000
57600
52800
57600
8
+1212.00(+2.15%)
Jul 19, 2019
56400
57468
54660
56388
2
+108.00(+0.19%)
Jul 18, 2019
56760
59856
55200
56280
6
-3720.00(-6.20%)
Jul 17, 2019
60600
67200
56904
60000
19
+1800.00(+3.09%)
Jul 16, 2019
58644
59880
56544
58200
2
-600.00(-1.02%)
Jul 15, 2019
59580
60000
55200
58800
4
+840.00(+1.45%)
Jul 12, 2019
59280
60480
57600
57960
4
-3240.00(-5.29%)
Jul 11, 2019
63600
64800
60000
61200
6
-888.00(-1.43%)
Jul 10, 2019
72000
72000
60000
62088
19
-15912.00(-20.40%)
Jul 09, 2019
54000
81600
51600
78000
39
+23400.00(+42.86%)
Jul 08, 2019
55704
56160
53412
54600
1
+120.00(+0.22%)
Jul 05, 2019
54000
55800
52200
54480
3
+1740.00(+3.30%)
Jul 03, 2019
53400
54720
51600
52740
1
+900.00(+1.74%)
Jul 02, 2019
53700
55188
51600
51840
2
-2160.00(-4.00%)
Jul 01, 2019
54000
55200
52800
54000
2
+492.00(+0.92%)
Jun 28, 2019
54000
54696
52320
53508
2
+348.00(+0.65%)
Jun 27, 2019
54000
54000
51696
53160
2
+360.00(+0.68%)
Jun 26, 2019
54000
55200
52800
52800
1
-1200.00(-2.22%)
Jun 25, 2019
52800
55200
52800
54000
2
+816.00(+1.53%)
Jun 24, 2019
57600
57600
52800
53184
1
-1416.00(-2.59%)
Jun 21, 2019
54672
55992
52800
54600
2
-720.00(-1.30%)
Jun 20, 2019
55488
57600
53448
55320
3
+120.00(+0.22%)
Jun 19, 2019
55200
56400
51600
55200
2
+0.00(+0.00%)
Jun 18, 2019
57600
57600
55200
55200
3
-1200.00(-2.13%)
Jun 17, 2019
60204
60204
55200
56400
1
-600.00(-1.05%)
Jun 14, 2019
61944
62928
55800
57000
3
-5424.00(-8.69%)
Jun 13, 2019
60000
68400
56400
62424
18
+7224.00(+13.09%)
Jun 12, 2019
58200
58200
54000
55200
4
-2388.00(-4.15%)
Jun 11, 2019
57684
58800
56532
57588
3
-12.00(-0.02%)
Jun 10, 2019
60000
60000
57600
57600
3
-1476.00(-2.50%)
Jun 07, 2019
58800
60648
57960
59076
1
+1176.00(+2.03%)
Jun 06, 2019
60264
63588
57600
57900
4
-4500.00(-7.21%)
Jun 05, 2019
67200
67200
61200
62400
3
-4380.00(-6.56%)
Jun 04, 2019
64200
69588
63600
66780
5
+1860.00(+2.87%)
Jun 03, 2019
63600
66000
62400
64920
1
+1320.00(+2.08%)
May 31, 2019
66000
66852
62400
63600
5
-3396.00(-5.07%)
May 30, 2019
68412
69000
66000
66996
3
-3204.00(-4.56%)
May 29, 2019
71760
72000
68760
70200
2
-1800.00(-2.50%)
May 28, 2019
73200
73200
69600
72000
2
+600.00(+0.84%)
May 24, 2019
75600
75600
69600
71400
3
-1800.00(-2.46%)
May 23, 2019
75600
75600
72000
73200
2
-3168.00(-4.15%)
May 22, 2019
78804
79056
75072
76368
1
-432.00(-0.56%)
May 21, 2019
74400
80400
73200
76800
3
+2400.00(+3.23%)
May 20, 2019
74400
76800
73200
74400
2
-3000.00(-3.88%)
May 17, 2019
80160
80880
76200
77400
6
-2400.00(-3.01%)
May 16, 2019
80472
84000
79440
79800
7
-600.00(-0.75%)
May 15, 2019
81600
81600
79200
80400
3
-240.00(-0.30%)
May 14, 2019
81000
81720
80400
80640
4
-948.00(-1.16%)
May 13, 2019
82800
84480
80400
81588
2
-1092.00(-1.32%)
May 10, 2019
83316
85800
82560
82680
2
-1260.00(-1.50%)
May 09, 2019
85200
85200
82680
83940
2
+972.00(+1.17%)
May 08, 2019
84852
85200
82800
82968
2
+168.00(+0.20%)
May 07, 2019
86400
86400
82800
82800
3
-2400.00(-2.82%)
May 06, 2019
86400
88800
82800
85200
2
-612.00(-0.71%)
May 03, 2019
80640
87600
80640
85812
6
+4212.00(+5.16%)
May 02, 2019
82800
82800
80400
81600
2
+0.00(+0.00%)
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.