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 )

14.99 +0.56 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2010 7.929 7.972 7.911 7.911 63,600 -0.04(-0.46%)
Apr 29, 2010 7.874 7.979 7.843 7.948 80,827 +0.07(+0.94%)
Apr 28, 2010 7.770 7.886 7.770 7.874 38,901 +0.14(+1.81%)
Apr 27, 2010 7.746 7.917 7.728 7.734 141,771 -0.03(-0.39%)
Apr 26, 2010 7.697 7.862 7.697 7.764 56,511 +0.04(+0.47%)
Apr 23, 2010 7.691 7.758 7.527 7.728 88,501 +0.04(+0.48%)
Apr 22, 2010 7.636 7.725 7.496 7.691 48,751 -0.04(-0.47%)
Apr 21, 2010 7.740 7.740 7.655 7.728 54,128 -0.04(-0.47%)
Apr 20, 2010 7.685 7.764 7.624 7.764 28,399 +0.03(+0.39%)
Apr 19, 2010 7.685 7.789 7.618 7.734 46,380 +0.01(+0.16%)
Apr 16, 2010 7.813 7.813 7.691 7.722 88,912 -0.10(-1.25%)
Apr 15, 2010 7.801 7.886 7.776 7.819 114,160 +0.00(+0.00%)
Apr 14, 2010 7.368 7.886 7.353 7.819 95,013 +0.48(+6.56%)
Apr 13, 2010 7.234 7.350 7.124 7.338 123,485 +0.12(+1.69%)
Apr 12, 2010 7.124 7.362 7.124 7.216 116,892 +0.13(+1.81%)
Apr 09, 2010 7.246 7.283 7.076 7.088 72,945 -0.15(-2.10%)
Apr 08, 2010 7.088 7.271 7.076 7.240 69,655 +0.11(+1.54%)
Apr 07, 2010 7.118 7.173 7.076 7.130 42,128 -0.02(-0.26%)
Apr 06, 2010 7.118 7.191 7.033 7.149 42,512 -0.03(-0.42%)
Apr 05, 2010 7.009 7.179 6.942 7.179 65,100 +0.20(+2.79%)
Apr 01, 2010 6.960 6.984 6.984 6.984 47,256 +0.06(+0.88%)
Mar 31, 2010 6.826 6.970 6.826 6.923 91,113 +0.06(+0.89%)
Mar 30, 2010 6.795 6.905 6.722 6.862 49,384 +0.06(+0.90%)
Mar 29, 2010 6.911 6.966 6.753 6.801 69,872 -0.10(-1.50%)
Mar 26, 2010 6.942 7.039 6.856 6.905 50,170 -0.02(-0.35%)
Mar 25, 2010 7.039 7.051 6.917 6.929 41,539 -0.07(-0.96%)
Mar 24, 2010 7.015 7.082 6.954 6.996 51,616 -0.06(-0.86%)
Mar 23, 2010 7.033 7.082 6.948 7.057 39,900 +0.01(+0.09%)
Mar 22, 2010 6.966 7.063 6.887 7.051 31,548 +0.03(+0.43%)
Mar 19, 2010 6.972 7.191 6.893 7.021 162,331 +0.10(+1.41%)
Mar 18, 2010 7.015 7.015 6.887 6.923 37,157 -0.09(-1.30%)
Mar 17, 2010 6.881 7.191 6.881 7.015 118,128 +0.13(+1.86%)
Mar 16, 2010 6.905 6.905 6.838 6.887 30,354 -0.01(-0.09%)
Mar 15, 2010 6.838 7.063 6.783 6.893 70,614 -0.09(-1.22%)
Mar 12, 2010 6.996 7.027 6.850 6.978 71,206 -0.02(-0.26%)
Mar 11, 2010 6.929 7.009 6.765 6.996 72,524 +0.02(+0.26%)
Mar 10, 2010 6.917 7.009 6.807 6.978 80,185 +0.04(+0.62%)
Mar 09, 2010 6.862 6.966 6.814 6.935 54,883 +0.04(+0.62%)
Mar 08, 2010 6.893 6.905 6.765 6.893 85,762 -0.04(-0.53%)
Mar 05, 2010 6.765 6.929 6.649 6.929 99,220 +0.20(+2.90%)
Mar 04, 2010 6.710 6.759 6.640 6.734 49,496 +0.02(+0.36%)
Mar 03, 2010 6.734 6.795 6.600 6.710 299,966 -0.01(-0.09%)
Mar 02, 2010 6.399 6.740 6.381 6.716 211,049 +0.35(+5.56%)
Mar 01, 2010 6.277 6.381 6.253 6.363 129,253 +0.13(+2.15%)
Feb 26, 2010 6.131 6.271 6.131 6.228 69,058 -0.04(-0.68%)
Feb 25, 2010 6.241 6.271 6.107 6.271 62,933 -0.05(-0.87%)
Feb 24, 2010 6.283 6.387 6.186 6.326 96,262 +0.04(+0.58%)
Feb 23, 2010 6.033 6.302 6.033 6.289 606,206 +0.24(+3.93%)
Feb 22, 2010 6.125 6.125 6.040 6.052 122,783 -0.04(-0.70%)
Feb 19, 2010 6.088 6.100 6.070 6.094 125,748 +0.00(+0.00%)
Feb 18, 2010 6.094 6.113 6.058 6.094 141,851 +0.00(+0.00%)
Feb 17, 2010 6.107 6.125 6.058 6.094 215,714 -0.01(-0.20%)
Feb 16, 2010 6.174 6.219 6.070 6.107 122,860 -0.01(-0.20%)
Feb 12, 2010 6.107 6.119 6.119 6.119 131,924 -0.04(-0.69%)
Feb 11, 2010 6.046 6.180 6.009 6.161 220,378 +0.11(+1.81%)
Feb 10, 2010 6.046 6.131 6.003 6.052 86,441 -0.02(-0.40%)
Feb 09, 2010 6.149 6.149 5.960 6.076 109,382 +0.02(+0.40%)
Feb 08, 2010 6.161 6.161 6.009 6.052 95,669 -0.13(-2.17%)
Feb 05, 2010 5.979 6.210 5.966 6.186 134,518 +0.19(+3.15%)
Feb 04, 2010 6.137 6.137 5.942 5.997 148,914 -0.10(-1.70%)
Feb 03, 2010 6.052 6.155 6.052 6.100 147,417 +0.02(+0.40%)
Feb 02, 2010 6.137 6.210 6.070 6.076 233,247 -0.09(-1.38%)
Feb 01, 2010 6.332 6.332 6.052 6.161 248,243 -0.15(-2.41%)
Jan 29, 2010 6.417 6.417 6.314 6.314 226,994 -0.05(-0.86%)
Jan 28, 2010 6.381 6.442 6.186 6.369 287,242 +0.03(+0.48%)
Jan 27, 2010 6.296 6.350 6.266 6.338 212,600 +0.04(+0.67%)
Jan 26, 2010 6.332 6.453 6.260 6.296 188,085 -0.07(-1.04%)
Jan 25, 2010 6.549 6.549 6.356 6.362 98,476 -0.10(-1.49%)
Jan 22, 2010 6.266 6.639 6.206 6.459 399,656 +0.02(+0.37%)
Jan 21, 2010 6.543 6.567 6.398 6.435 86,469 -0.08(-1.20%)
Jan 20, 2010 6.609 6.645 6.453 6.513 178,702 -0.11(-1.73%)
Jan 19, 2010 6.627 6.648 6.597 6.627 123,237 +0.04(+0.55%)
Jan 15, 2010 6.754 6.591 6.591 6.591 98,591 -0.14(-2.06%)
Jan 14, 2010 6.627 6.730 6.567 6.730 106,875 +0.10(+1.55%)
Jan 13, 2010 6.627 6.670 6.495 6.627 179,001 +0.05(+0.83%)
Jan 12, 2010 6.748 6.808 6.507 6.573 153,092 -0.19(-2.85%)
Jan 11, 2010 6.838 6.838 6.730 6.766 84,672 -0.01(-0.18%)
Jan 08, 2010 6.778 6.796 6.730 6.778 41,451 +0.00(+0.00%)
Jan 07, 2010 6.772 6.826 6.676 6.778 133,926 +0.07(+1.08%)
Jan 06, 2010 6.856 6.904 6.688 6.706 78,325 -0.14(-2.11%)
Jan 05, 2010 6.898 6.898 6.838 6.850 111,443 -0.06(-0.87%)
Jan 04, 2010 6.904 6.929 6.826 6.911 148,043 +0.11(+1.59%)
Dec 31, 2009 6.724 6.802 6.802 6.802 123,986 +0.05(+0.80%)
Dec 30, 2009 6.664 6.754 6.627 6.748 94,149 +0.04(+0.63%)
Dec 29, 2009 6.742 6.766 6.537 6.706 121,353 +0.00(+0.00%)
Dec 28, 2009 6.694 6.718 6.621 6.706 82,612 +0.01(+0.18%)
Dec 24, 2009 6.706 6.742 6.652 6.694 47,104 -0.02(-0.27%)
Dec 23, 2009 6.754 6.862 6.645 6.712 173,965 +0.00(+0.00%)
Dec 22, 2009 6.742 6.778 6.567 6.712 340,038 -0.04(-0.54%)
Dec 21, 2009 6.513 6.929 6.513 6.748 334,666 +0.30(+4.67%)
Dec 18, 2009 6.543 6.760 6.445 6.447 883,944 -0.01(-0.19%)
Dec 17, 2009 5.995 6.471 5.977 6.459 522,115 +0.43(+7.20%)
Dec 16, 2009 6.290 6.380 5.941 6.025 231,998 -0.20(-3.29%)
Dec 15, 2009 6.236 6.284 6.133 6.230 294,414 -0.01(-0.10%)
Dec 14, 2009 6.236 6.302 6.200 6.236 140,894 +0.01(+0.19%)
Dec 11, 2009 6.242 6.344 6.188 6.224 87,025 +0.04(+0.68%)
Dec 10, 2009 6.230 6.254 6.145 6.182 129,026 -0.02(-0.39%)
Dec 09, 2009 6.175 6.429 6.145 6.206 117,252 +0.05(+0.78%)
Dec 08, 2009 6.242 6.302 6.157 6.157 159,492 -0.08(-1.35%)
Dec 07, 2009 6.344 6.416 6.218 6.242 126,615 -0.05(-0.86%)
Dec 04, 2009 6.266 6.332 6.157 6.296 121,702 +0.14(+2.25%)
Dec 03, 2009 6.278 6.308 6.145 6.157 99,726 -0.12(-1.92%)
Dec 02, 2009 6.236 6.386 6.188 6.278 116,122 +0.07(+1.07%)
Dec 01, 2009 6.182 6.265 6.025 6.212 195,164 +0.11(+1.78%)
Nov 30, 2009 6.151 6.169 6.031 6.103 90,858 -0.04(-0.69%)
Nov 27, 2009 6.031 6.145 6.031 6.145 49,489 -0.09(-1.45%)
Nov 25, 2009 6.519 6.519 6.188 6.236 64,021 -0.31(-4.70%)
Nov 24, 2009 6.435 6.621 6.356 6.543 174,709 +0.11(+1.78%)
Nov 23, 2009 6.380 6.549 6.368 6.429 70,094 +0.13(+2.11%)
Nov 20, 2009 6.230 6.338 6.139 6.296 96,168 -0.01(-0.10%)
Nov 19, 2009 6.218 6.326 6.103 6.302 92,757 +0.05(+0.77%)
Nov 18, 2009 6.218 6.272 6.001 6.254 61,616 +0.05(+0.78%)
Nov 17, 2009 6.248 6.362 6.103 6.206 143,677 -0.06(-0.96%)
Nov 16, 2009 6.109 6.296 6.109 6.266 124,608 +0.23(+3.90%)
Nov 13, 2009 5.965 6.145 5.874 6.031 168,229 +0.13(+2.14%)
Nov 12, 2009 5.838 6.139 5.838 5.904 216,324 +0.04(+0.62%)
Nov 11, 2009 5.778 5.868 5.700 5.868 237,123 +0.20(+3.62%)
Nov 10, 2009 5.718 5.778 5.645 5.663 273,592 -0.11(-1.98%)
Nov 09, 2009 5.874 5.874 5.694 5.778 148,204 -0.06(-1.03%)
Nov 06, 2009 5.802 5.856 5.766 5.838 134,475 +0.04(+0.62%)
Nov 05, 2009 5.778 5.814 5.718 5.802 235,075 +0.07(+1.26%)
Nov 04, 2009 5.844 5.898 5.694 5.730 100,196 -0.07(-1.25%)
Nov 03, 2009 5.754 5.844 5.694 5.802 199,327 +0.00(+0.00%)
Nov 02, 2009 5.694 5.850 5.694 5.802 325,779 +0.08(+1.37%)
Oct 30, 2009 5.724 5.934 5.687 5.724 389,145 -0.04(-0.63%)
Oct 29, 2009 5.718 5.778 5.663 5.760 1,672,366 -0.05(-0.93%)
Oct 28, 2009 6.175 6.350 5.808 5.814 228,638 -0.36(-5.76%)
Oct 27, 2009 6.537 6.597 6.121 6.169 168,728 -0.37(-5.62%)
Oct 26, 2009 7.230 7.230 6.489 6.537 175,558 -0.73(-10.03%)
Oct 23, 2009 7.176 7.441 7.133 7.266 38,960 -0.08(-1.15%)
Oct 22, 2009 7.326 7.417 7.139 7.350 72,570 +0.14(+1.92%)
Oct 21, 2009 7.302 7.435 7.176 7.212 71,732 -0.13(-1.72%)
Oct 20, 2009 7.308 7.435 7.248 7.338 41,780 -0.07(-0.90%)
Oct 19, 2009 7.447 7.447 7.302 7.405 51,549 +0.01(+0.16%)
Oct 16, 2009 7.411 7.483 7.393 7.393 30,750 -0.07(-0.89%)
Oct 15, 2009 7.435 7.530 7.393 7.459 40,531 -0.02(-0.32%)
Oct 14, 2009 7.471 7.483 7.329 7.483 29,320 +0.10(+1.31%)
Oct 13, 2009 7.393 7.441 7.254 7.386 27,137 -0.02(-0.24%)
Oct 12, 2009 7.471 7.531 7.362 7.405 44,158 -0.08(-1.13%)
Oct 09, 2009 7.167 7.531 7.167 7.489 76,497 +0.31(+4.28%)
Oct 08, 2009 7.230 7.350 7.182 7.182 61,046 -0.11(-1.49%)
Oct 07, 2009 7.302 7.326 7.109 7.290 169,047 -0.04(-0.49%)
Oct 06, 2009 7.067 7.326 6.953 7.326 50,404 +0.37(+5.37%)
Oct 05, 2009 6.736 7.001 6.736 6.953 34,817 +0.28(+4.15%)
Oct 02, 2009 6.929 7.032 6.670 6.676 43,793 -0.27(-3.90%)
Oct 01, 2009 7.019 7.200 6.929 6.947 49,207 -0.04(-0.60%)
Sep 30, 2009 7.615 7.615 6.730 6.989 120,198 -0.48(-6.45%)
Sep 29, 2009 7.754 7.754 7.405 7.471 53,574 -0.25(-3.28%)
Sep 28, 2009 7.772 7.784 7.646 7.724 18,729 +0.10(+1.34%)
Sep 25, 2009 7.646 7.646 7.501 7.621 24,642 -0.07(-0.94%)
Sep 24, 2009 7.724 7.808 7.573 7.694 23,276 +0.03(+0.39%)
Sep 23, 2009 7.736 7.796 7.640 7.664 18,758 -0.08(-1.01%)
Sep 22, 2009 7.694 7.776 7.579 7.742 27,733 +0.12(+1.58%)
Sep 21, 2009 7.567 7.748 7.567 7.621 22,973 -0.01(-0.16%)
Sep 18, 2009 7.790 7.832 7.634 7.634 80,068 -0.10(-1.25%)
Sep 17, 2009 7.862 7.862 7.706 7.730 21,396 -0.13(-1.61%)
Sep 16, 2009 7.627 7.868 7.501 7.856 25,107 +0.14(+1.80%)
Sep 15, 2009 7.652 7.742 7.519 7.718 38,661 +0.02(+0.31%)
Sep 14, 2009 7.712 7.730 7.543 7.694 45,526 +0.05(+0.63%)
Sep 11, 2009 7.760 7.802 7.549 7.646 30,515 -0.13(-1.63%)
Sep 10, 2009 7.591 7.826 7.513 7.772 35,708 +0.15(+1.98%)
Sep 09, 2009 7.573 7.724 7.474 7.621 24,216 +0.07(+0.88%)
Sep 08, 2009 7.483 7.634 7.411 7.555 31,897 +0.13(+1.70%)
Sep 04, 2009 7.718 7.718 7.405 7.429 13,430 -0.07(-0.96%)
Sep 03, 2009 7.411 7.667 7.411 7.501 16,456 +0.10(+1.38%)
Sep 02, 2009 7.483 7.621 7.380 7.399 24,035 -0.09(-1.21%)
Sep 01, 2009 7.778 8.037 7.453 7.489 55,328 -0.34(-4.38%)
Aug 31, 2009 8.013 8.064 7.802 7.832 60,044 -0.25(-3.06%)
Aug 28, 2009 8.381 8.381 8.019 8.079 39,358 -0.24(-2.90%)
Aug 27, 2009 8.308 8.320 8.013 8.320 17,799 -0.01(-0.14%)
Aug 26, 2009 8.109 8.405 8.037 8.332 37,529 +0.22(+2.75%)
Aug 25, 2009 8.278 8.278 8.001 8.109 25,749 -0.10(-1.17%)
Aug 24, 2009 8.284 8.314 7.983 8.206 35,253 -0.08(-0.95%)
Aug 21, 2009 8.254 8.375 8.152 8.284 59,599 +0.15(+1.85%)
Aug 20, 2009 8.037 8.140 8.019 8.134 21,723 +0.03(+0.37%)
Aug 19, 2009 7.844 8.103 7.820 8.103 44,113 +0.16(+1.97%)
Aug 18, 2009 7.832 7.989 7.724 7.947 63,576 +0.18(+2.33%)
Aug 17, 2009 7.718 7.850 7.652 7.766 69,503 +0.07(+0.86%)
Aug 14, 2009 7.965 8.134 7.682 7.700 103,691 -0.25(-3.18%)
Aug 13, 2009 7.983 7.983 7.609 7.953 60,426 +0.00(+0.00%)
Aug 12, 2009 7.646 8.134 7.459 7.953 107,745 +0.34(+4.51%)
Aug 11, 2009 7.501 7.676 7.308 7.609 42,877 +0.08(+1.12%)
Aug 10, 2009 7.495 7.567 7.380 7.525 29,911 -0.05(-0.72%)
Aug 07, 2009 7.664 7.676 7.471 7.579 48,098 +0.07(+0.88%)
Aug 06, 2009 7.519 7.603 7.423 7.513 67,976 +0.05(+0.73%)
Aug 05, 2009 7.447 7.489 7.380 7.459 37,956 -0.01(-0.08%)
Aug 04, 2009 7.441 7.543 7.319 7.465 18,498 -0.07(-0.88%)
Aug 03, 2009 7.435 7.603 7.127 7.531 59,285 +0.20(+2.71%)
Jul 31, 2009 7.429 7.531 7.260 7.332 36,254 -0.16(-2.09%)
Jul 30, 2009 7.139 7.519 6.874 7.489 48,595 +0.41(+5.79%)
Jul 29, 2009 7.139 7.206 7.019 7.079 37,582 -0.11(-1.59%)
Jul 28, 2009 6.977 7.194 6.886 7.194 33,824 +0.18(+2.58%)
Jul 27, 2009 6.917 7.073 6.868 7.013 62,315 +0.01(+0.17%)
Jul 24, 2009 6.856 7.164 6.856 7.001 47,767 +0.07(+1.04%)
Jul 23, 2009 6.904 7.380 6.808 6.929 84,483 +0.00(+0.00%)
Jul 22, 2009 6.844 7.061 6.784 6.929 11,016 +0.02(+0.35%)
Jul 21, 2009 7.055 7.061 6.832 6.904 22,488 -0.07(-1.04%)
Jul 20, 2009 6.947 7.013 6.778 6.977 24,725 +0.10(+1.40%)
Jul 17, 2009 6.832 6.947 6.772 6.880 21,212 +0.07(+0.97%)
Jul 16, 2009 6.802 7.037 6.667 6.814 70,897 -0.05(-0.79%)
Jul 15, 2009 6.886 6.923 6.651 6.868 68,379 +0.18(+2.70%)
Jul 14, 2009 6.935 6.935 6.651 6.688 24,373 -0.23(-3.31%)
Jul 13, 2009 6.603 6.929 6.483 6.917 54,661 +0.30(+4.55%)
Jul 10, 2009 6.748 7.158 6.543 6.615 22,546 -0.11(-1.70%)
Jul 09, 2009 6.868 6.917 6.563 6.730 20,486 -0.10(-1.50%)
Jul 08, 2009 6.959 7.091 6.676 6.832 43,400 -0.07(-0.96%)
Jul 07, 2009 7.320 7.350 6.886 6.898 57,033 -0.40(-5.45%)
Jul 06, 2009 6.953 7.417 6.874 7.296 38,425 +0.33(+4.76%)
Jul 02, 2009 7.025 7.495 6.808 6.965 44,706 -0.24(-3.34%)
Jul 01, 2009 7.254 7.350 7.049 7.206 54,382 -0.01(-0.08%)
Jun 30, 2009 7.272 7.332 7.007 7.212 63,843 -0.03(-0.42%)
Jun 29, 2009 7.380 7.393 7.001 7.242 149,106 -0.55(-7.11%)
Jun 26, 2009 6.368 7.796 6.368 7.796 434,553 +1.37(+21.39%)
Jun 25, 2009 6.597 6.760 6.351 6.423 45,941 -0.20(-3.09%)
Jun 24, 2009 6.712 6.760 6.465 6.627 42,155 +0.01(+0.09%)
Jun 23, 2009 6.627 6.923 6.392 6.621 24,181 +0.07(+1.01%)
Jun 22, 2009 6.796 6.850 6.525 6.555 34,400 -0.43(-6.13%)
Jun 19, 2009 7.399 7.399 6.820 6.983 65,498 -0.27(-3.74%)
Jun 18, 2009 7.127 7.344 7.025 7.254 23,499 +0.08(+1.09%)
Jun 17, 2009 6.995 7.200 6.898 7.176 17,761 +0.20(+2.94%)
Jun 16, 2009 7.103 7.103 6.832 6.971 24,501 -0.03(-0.43%)
Jun 15, 2009 7.152 7.258 6.929 7.001 22,382 -0.27(-3.73%)
Jun 12, 2009 7.206 7.278 6.977 7.272 20,689 +0.02(+0.25%)
Jun 11, 2009 7.103 7.489 7.067 7.254 26,383 +0.17(+2.47%)
Jun 10, 2009 7.477 7.477 7.037 7.079 42,865 -0.20(-2.73%)
Jun 09, 2009 7.417 7.417 7.242 7.278 23,157 -0.08(-1.15%)
Jun 08, 2009 7.170 7.513 6.971 7.362 55,694 -0.19(-2.47%)
Jun 05, 2009 7.694 7.796 7.489 7.549 24,330 -0.04(-0.56%)
Jun 04, 2009 7.519 7.615 7.383 7.591 29,711 +0.14(+1.94%)
Jun 03, 2009 7.652 7.965 7.350 7.447 52,688 -0.31(-3.96%)
Jun 02, 2009 7.923 7.923 7.640 7.754 39,673 -0.19(-2.43%)
Jun 01, 2009 7.712 7.977 7.634 7.947 63,793 +0.39(+5.10%)
May 29, 2009 7.477 7.627 7.326 7.561 49,211 +0.13(+1.78%)
May 28, 2009 7.356 7.640 7.254 7.429 77,208 -0.16(-2.14%)
May 27, 2009 8.435 8.435 7.591 7.591 82,723 -0.98(-11.45%)
May 26, 2009 7.766 8.585 7.742 8.573 88,533 +0.74(+9.46%)
May 22, 2009 8.037 8.097 7.832 7.832 13,233 -0.01(-0.15%)
May 21, 2009 7.736 7.995 7.694 7.844 40,256 -0.04(-0.46%)
May 20, 2009 7.881 8.188 7.766 7.881 35,459 +0.05(+0.62%)
May 19, 2009 8.134 8.177 7.778 7.832 40,500 -0.17(-2.11%)
May 18, 2009 7.447 8.067 7.356 8.001 78,838 +0.66(+9.03%)
May 15, 2009 7.393 7.447 6.959 7.338 80,635 +0.08(+1.08%)
May 14, 2009 7.242 7.350 6.929 7.260 42,127 +0.08(+1.09%)
May 13, 2009 7.652 7.881 7.133 7.182 51,406 -0.50(-6.51%)
May 12, 2009 7.887 7.905 7.664 7.682 34,452 -0.13(-1.70%)
May 11, 2009 7.832 8.037 7.634 7.814 27,866 -0.20(-2.55%)
May 08, 2009 7.308 8.019 7.284 8.019 66,652 +0.84(+11.75%)
May 07, 2009 7.350 7.531 7.049 7.176 61,637 -0.11(-1.57%)
May 06, 2009 7.380 7.399 7.103 7.290 36,495 -0.02(-0.25%)
May 05, 2009 7.411 7.489 7.302 7.308 32,498 -0.17(-2.26%)
May 04, 2009 7.320 7.477 7.133 7.477 28,604 +0.23(+3.16%)
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.