Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Oceanfirst Financial Corp (NQ: OCFC )

15.62 -0.20 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 7.742 7.947 7.682 7.724 33,766 -0.16(-2.06%)
Jan 29, 2009 8.326 8.326 7.887 7.887 13,283 -0.54(-6.43%)
Jan 28, 2009 8.266 8.429 8.013 8.429 34,068 +0.49(+6.15%)
Jan 27, 2009 7.597 8.122 7.362 7.941 88,461 +0.34(+4.44%)
Jan 26, 2009 7.603 7.778 7.477 7.603 37,192 -0.08(-1.02%)
Jan 23, 2009 7.609 7.742 7.356 7.682 113,614 -0.15(-1.92%)
Jan 22, 2009 8.441 8.441 7.730 7.832 59,201 -0.77(-8.90%)
Jan 21, 2009 8.007 8.640 7.832 8.597 46,807 +0.66(+8.35%)
Jan 20, 2009 8.766 8.766 7.935 7.935 50,656 -1.00(-11.19%)
Jan 16, 2009 9.104 9.104 8.718 8.935 21,670 -0.08(-0.94%)
Jan 15, 2009 9.092 9.206 8.899 9.019 65,354 -0.05(-0.60%)
Jan 14, 2009 9.308 9.483 9.073 9.073 38,365 -0.45(-4.68%)
Jan 13, 2009 9.242 9.537 9.152 9.519 19,978 +0.20(+2.20%)
Jan 12, 2009 9.079 9.453 9.013 9.314 48,834 +0.20(+2.25%)
Jan 09, 2009 9.652 9.652 9.061 9.110 32,594 -0.52(-5.44%)
Jan 08, 2009 9.182 9.700 9.152 9.634 30,998 +0.19(+1.98%)
Jan 07, 2009 9.730 9.784 9.363 9.447 22,344 -0.37(-3.74%)
Jan 06, 2009 9.778 10.20 9.634 9.815 40,007 +0.13(+1.37%)
Jan 05, 2009 10.16 10.16 9.568 9.682 36,332 -0.51(-5.02%)
Jan 02, 2009 10.13 10.19 9.688 10.19 38,601 +0.19(+1.93%)
Dec 31, 2008 9.447 10.00 9.025 10.00 64,497 +0.58(+6.14%)
Dec 30, 2008 9.152 9.423 8.845 9.423 33,496 +0.34(+3.78%)
Dec 29, 2008 9.616 9.616 8.736 9.079 34,644 -0.54(-5.58%)
Dec 26, 2008 9.640 9.640 9.339 9.616 6,262 +0.01(+0.06%)
Dec 24, 2008 9.640 9.640 9.537 9.610 11,948 -0.03(-0.31%)
Dec 23, 2008 9.851 10.00 9.513 9.640 25,064 -0.12(-1.23%)
Dec 22, 2008 9.766 10.40 9.393 9.760 57,631 +0.07(+0.75%)
Dec 19, 2008 9.772 10.69 9.495 9.688 204,135 +0.26(+2.75%)
Dec 18, 2008 9.067 9.616 8.537 9.429 87,608 +0.40(+4.47%)
Dec 17, 2008 8.953 9.158 8.875 9.025 45,599 -0.11(-1.19%)
Dec 16, 2008 8.664 9.140 8.447 9.134 62,809 +0.60(+6.99%)
Dec 15, 2008 8.977 9.037 8.483 8.537 71,062 -0.43(-4.77%)
Dec 12, 2008 8.513 8.965 8.290 8.965 64,862 +0.24(+2.76%)
Dec 11, 2008 8.995 9.200 8.724 8.724 47,219 -0.40(-4.42%)
Dec 10, 2008 9.001 9.399 8.869 9.128 47,788 +0.20(+2.23%)
Dec 09, 2008 9.706 9.971 8.893 8.929 133,659 -0.89(-9.08%)
Dec 08, 2008 9.555 9.869 9.278 9.821 53,392 +0.49(+5.23%)
Dec 05, 2008 8.784 9.357 8.447 9.333 33,227 +0.40(+4.45%)
Dec 04, 2008 8.730 9.272 8.477 8.935 108,251 +0.07(+0.75%)
Dec 03, 2008 8.363 8.911 7.411 8.869 174,876 +1.07(+13.67%)
Dec 02, 2008 7.730 7.814 7.338 7.802 117,846 +0.25(+3.35%)
Dec 01, 2008 8.736 8.736 7.531 7.549 98,003 -1.43(-15.96%)
Nov 28, 2008 9.013 9.085 8.748 8.983 17,733 -0.10(-1.06%)
Nov 26, 2008 8.429 9.079 8.302 9.079 80,811 +0.42(+4.87%)
Nov 25, 2008 8.597 8.706 8.272 8.658 66,403 +0.10(+1.13%)
Nov 24, 2008 8.356 8.860 8.356 8.561 100,523 +0.22(+2.60%)
Nov 21, 2008 7.929 8.387 7.597 8.344 181,821 +0.63(+8.20%)
Nov 20, 2008 7.893 8.399 7.567 7.712 67,060 -0.27(-3.40%)
Nov 19, 2008 8.453 8.905 7.935 7.983 82,338 -0.58(-6.76%)
Nov 18, 2008 8.965 9.001 8.013 8.561 90,596 +0.08(+1.00%)
Nov 17, 2008 8.543 9.200 8.435 8.477 77,913 -0.14(-1.61%)
Nov 14, 2008 8.838 9.296 8.471 8.616 97,167 -0.37(-4.09%)
Nov 13, 2008 8.423 9.122 7.935 8.983 88,914 +0.67(+8.04%)
Nov 12, 2008 8.495 8.567 8.164 8.314 139,478 -0.27(-3.09%)
Nov 11, 2008 8.694 8.965 8.495 8.579 92,103 -0.13(-1.45%)
Nov 10, 2008 8.989 9.007 8.555 8.706 114,498 -0.15(-1.70%)
Nov 07, 2008 9.387 9.586 8.736 8.857 114,566 -0.43(-4.67%)
Nov 06, 2008 9.730 9.748 9.188 9.290 55,214 -0.59(-5.98%)
Nov 05, 2008 9.941 10.19 9.640 9.881 92,976 -0.24(-2.38%)
Nov 04, 2008 10.14 10.15 9.688 10.12 49,788 +0.27(+2.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.