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

Bfc Capital Trust II (NQ: BANFP )

25.55 +0.20 (+0.79%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 27, 2009 9.328 9.860 9.328 9.606 4,156 +0.28(+3.02%)
Feb 26, 2009 9.130 9.324 9.130 9.324 2,519 -0.00(-0.04%)
Feb 25, 2009 9.880 9.880 9.328 9.328 7,633 +0.49(+5.57%)
Feb 24, 2009 9.328 9.328 8.836 8.836 2,934 -0.25(-2.80%)
Feb 23, 2009 9.130 9.130 9.090 9.090 1,100 -0.54(-5.57%)
Feb 19, 2009 9.626 9.626 9.626 9.626 2,519 -0.30(-3.00%)
Feb 18, 2009 9.923 9.923 9.923 9.923 251 +0.04(+0.40%)
Feb 17, 2009 9.896 9.896 9.090 9.884 15,586 +0.55(+5.91%)
Feb 12, 2009 9.340 9.332 9.332 9.332 2,267 -0.59(-5.92%)
Feb 11, 2009 9.892 9.923 9.884 9.919 11,336 +0.83(+9.13%)
Feb 10, 2009 9.090 9.523 9.090 9.090 1,511 -0.31(-3.33%)
Feb 09, 2009 9.904 9.904 9.403 9.403 5,794 +0.40(+4.45%)
Feb 03, 2009 9.352 9.003 9.003 9.003 19,902 -0.82(-8.36%)
Feb 02, 2009 9.824 9.824 9.130 9.824 5,290 +0.23(+2.44%)
Jan 30, 2009 9.820 9.820 9.566 9.590 6,802 +0.13(+1.34%)
Jan 29, 2009 9.439 9.463 9.439 9.463 1,259 -0.46(-4.60%)
Jan 28, 2009 9.526 9.919 9.526 9.919 5,081 +0.13(+1.38%)
Jan 27, 2009 9.427 9.784 9.427 9.784 1,007 +0.36(+3.83%)
Jan 26, 2009 9.229 9.423 9.229 9.423 2,015 +0.25(+2.68%)
Jan 23, 2009 9.229 9.229 9.177 9.177 2,771 +0.05(+0.52%)
Jan 22, 2009 9.427 9.427 9.130 9.130 5,290 -0.30(-3.16%)
Jan 21, 2009 9.471 9.471 9.427 9.427 755 -0.10(-1.04%)
Jan 20, 2009 9.725 9.725 9.407 9.526 6,046 -0.20(-2.10%)
Jan 14, 2009 9.582 9.731 9.731 9.731 3,527 +0.20(+2.14%)
Jan 12, 2009 9.880 9.526 9.526 9.526 7,054 -0.35(-3.54%)
Jan 09, 2009 9.725 9.876 9.530 9.876 1,692 +0.08(+0.83%)
Jan 08, 2009 9.904 9.904 9.725 9.794 5,290 -0.07(-0.70%)
Jan 07, 2009 10.32 10.32 9.860 9.864 5,043 +0.13(+1.39%)
Jan 06, 2009 9.725 9.884 9.725 9.729 4,423 -0.19(-1.96%)
Dec 31, 2008 9.923 9.923 9.923 9.923 0 +0.15(+1.54%)
Dec 30, 2008 9.773 9.773 9.773 9.773 5,668 +0.00(+0.00%)
Dec 26, 2008 9.526 9.773 9.773 9.773 1,763 +0.01(+0.08%)
Dec 22, 2008 9.765 9.765 9.765 9.765 251 -0.04(-0.40%)
Dec 17, 2008 9.824 9.804 9.804 9.804 5,038 -0.02(-0.20%)
Dec 16, 2008 9.824 9.824 9.824 9.824 2,839 +0.02(+0.20%)
Dec 15, 2008 9.812 9.824 9.804 9.804 6,802 -0.02(-0.20%)
Dec 11, 2008 9.824 9.824 9.824 9.824 503 +0.00(+0.00%)
Dec 10, 2008 9.284 9.824 9.284 9.824 1,763 +0.46(+4.87%)
Dec 09, 2008 9.526 9.923 9.348 9.368 8,414 +0.04(+0.43%)
Dec 08, 2008 9.324 9.328 9.308 9.328 9,817 +0.00(+0.02%)
Dec 05, 2008 9.328 9.328 9.326 9.326 881 -0.00(-0.02%)
Dec 04, 2008 9.130 9.328 9.130 9.328 4,887 +0.02(+0.21%)
Dec 03, 2008 9.308 9.328 9.308 9.308 7,305 -0.01(-0.11%)
Dec 02, 2008 9.318 9.328 9.318 9.318 1,133 -0.00(-0.05%)
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.