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 )

25.71 +0.11 (+0.42%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 5, 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 28, 2010 10.24 10.24 10.24 10.24 0 +0.02(+0.20%)
Apr 27, 2010 10.20 10.22 10.10 10.22 19,795 +0.04(+0.40%)
Apr 26, 2010 10.18 10.18 10.18 10.18 4,948 -0.02(-0.20%)
Apr 23, 2010 10.11 10.20 10.11 10.20 1,484 +0.02(+0.24%)
Apr 22, 2010 10.43 10.43 10.16 10.18 10,639 -0.73(-6.70%)
Apr 21, 2010 10.18 10.91 10.18 10.91 24,395 +0.73(+7.14%)
Apr 19, 2010 10.18 10.18 10.18 10.18 0 +0.04(+0.40%)
Apr 16, 2010 10.14 10.14 10.14 10.14 2,474 +0.00(+0.00%)
Apr 15, 2010 10.14 10.14 10.14 10.14 494 +0.04(+0.40%)
Apr 14, 2010 10.11 10.11 10.10 10.10 989 -0.04(-0.40%)
Apr 13, 2010 10.20 10.20 10.14 10.14 5,740 -0.06(-0.59%)
Apr 12, 2010 10.20 10.20 10.20 10.20 10,145 +0.00(+0.00%)
Apr 08, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 07, 2010 10.40 10.41 10.20 10.20 1,482 -0.21(-1.98%)
Mar 31, 2010 10.41 10.41 10.41 10.41 0 +0.21(+2.10%)
Mar 30, 2010 10.19 10.20 10.19 10.20 494 +0.09(+0.92%)
Mar 29, 2010 10.10 10.10 10.10 10.10 494 +0.08(+0.81%)
Mar 26, 2010 10.25 10.26 10.02 10.02 3,234 -0.02(-0.20%)
Mar 25, 2010 10.02 10.04 10.02 10.04 1,259 -0.22(-2.13%)
Mar 24, 2010 10.26 10.26 10.26 10.26 1,007 +0.06(+0.62%)
Mar 23, 2010 10.19 10.20 10.19 10.20 1,511 +0.21(+2.10%)
Mar 22, 2010 10.05 10.05 9.987 9.987 19,023 -0.23(-2.29%)
Mar 19, 2010 10.23 10.23 10.22 10.22 1,763 +0.00(+0.00%)
Mar 18, 2010 10.22 10.22 10.22 10.22 503 -0.09(-0.89%)
Mar 17, 2010 10.26 10.31 10.22 10.31 5,038 +0.00(+0.00%)
Mar 12, 2010 10.30 10.31 10.31 10.31 8,817 +0.29(+2.89%)
Mar 11, 2010 10.02 10.02 10.02 10.02 755 -0.20(-1.94%)
Mar 10, 2010 10.22 10.22 10.22 10.22 1,899 +0.26(+2.59%)
Mar 05, 2010 9.963 9.963 9.963 9.963 0 -0.26(-2.52%)
Mar 02, 2010 10.22 10.22 10.22 10.22 503 +0.19(+1.90%)
Feb 26, 2010 9.923 10.03 10.03 10.03 22,169 +0.21(+2.10%)
Feb 25, 2010 9.685 9.824 9.685 9.824 755 -0.10(-1.00%)
Feb 24, 2010 9.915 9.923 9.915 9.923 7,054 -0.02(-0.20%)
Feb 23, 2010 9.725 9.943 9.725 9.943 1,763 +0.29(+2.96%)
Feb 22, 2010 9.824 9.824 9.657 9.657 3,527 -0.27(-2.68%)
Feb 18, 2010 9.923 9.923 9.923 9.923 2,519 +0.00(+0.00%)
Feb 17, 2010 9.923 9.923 9.923 9.923 352 -0.00(-0.04%)
Feb 16, 2010 9.927 9.927 9.927 9.927 1,007 -0.08(-0.75%)
Feb 12, 2010 10.12 10.00 10.00 10.00 4,786 -0.12(-1.18%)
Feb 11, 2010 10.12 10.12 10.12 10.12 1,259 +0.00(+0.00%)
Feb 09, 2010 10.12 10.12 10.12 10.12 1,259 -0.00(-0.04%)
Feb 08, 2010 10.13 10.13 10.13 10.13 251 -0.10(-0.93%)
Feb 05, 2010 10.22 10.22 10.22 10.22 2,796 -0.00(-0.00%)
Feb 04, 2010 10.18 10.23 10.18 10.22 3,325 +0.09(+0.90%)
Feb 03, 2010 10.13 10.13 10.13 10.13 2,015 +0.08(+0.83%)
Feb 02, 2010 10.04 10.05 10.04 10.05 503 +0.02(+0.24%)
Jan 29, 2010 10.12 10.02 10.02 10.02 20,154 -0.10(-0.98%)
Jan 28, 2010 10.04 10.12 10.04 10.12 9,825 +0.19(+1.94%)
Jan 27, 2010 9.943 9.943 9.923 9.929 7,164 +0.00(+0.02%)
Jan 26, 2010 9.864 9.927 9.864 9.927 1,040 -0.04(-0.36%)
Jan 25, 2010 9.884 9.963 9.884 9.963 755 +0.04(+0.40%)
Jan 22, 2010 9.939 9.939 9.923 9.923 14,485 +0.35(+3.69%)
Jan 21, 2010 9.570 9.570 9.570 9.570 5,366 -0.37(-3.71%)
Jan 19, 2010 9.939 9.939 9.939 9.939 1,007 -0.01(-0.12%)
Jan 15, 2010 9.864 9.951 9.951 9.951 2,519 +0.01(+0.08%)
Jan 13, 2010 9.939 9.943 9.943 9.943 4,786 +0.00(+0.00%)
Jan 12, 2010 9.943 9.963 9.943 9.943 9,573 +0.00(+0.00%)
Jan 11, 2010 9.939 9.943 9.939 9.943 2,645 +0.00(+0.04%)
Jan 06, 2010 9.939 9.939 9.939 9.939 3,778 -0.00(-0.00%)
Jan 05, 2010 9.943 9.943 9.923 9.939 4,900 +0.00(+0.00%)
Jan 04, 2010 10.14 10.14 9.745 9.939 8,061 +0.00(+0.02%)
Dec 31, 2009 9.939 9.937 9.937 9.937 2,015 -0.01(-0.06%)
Dec 30, 2009 9.935 9.943 9.935 9.943 758 -0.04(-0.36%)
Dec 29, 2009 9.999 9.999 9.975 9.979 2,771 -0.04(-0.44%)
Dec 28, 2009 10.02 10.02 10.02 10.02 10,077 +0.00(+0.00%)
Dec 24, 2009 10.02 10.02 10.02 10.02 4,219 -0.10(-0.98%)
Dec 23, 2009 10.13 10.13 10.12 10.12 4,534 -0.64(-5.90%)
Dec 16, 2009 10.76 10.76 10.76 10.76 0 +0.64(+6.27%)
Dec 15, 2009 10.22 10.22 10.12 10.12 1,511 -0.08(-0.82%)
Dec 14, 2009 10.15 10.21 10.15 10.21 1,007 -0.02(-0.16%)
Dec 11, 2009 10.22 10.22 10.22 10.22 251 +0.00(+0.00%)
Dec 10, 2009 10.22 10.22 10.22 10.22 2,393 +0.00(+0.04%)
Dec 08, 2009 10.22 10.22 10.22 10.22 0 -0.00(-0.04%)
Dec 07, 2009 10.20 10.22 10.20 10.22 5,025 +0.02(+0.19%)
Dec 04, 2009 10.20 10.20 10.20 10.20 1,521 +0.00(+0.04%)
Dec 03, 2009 10.19 10.20 10.02 10.20 6,399 -0.00(-0.04%)
Dec 02, 2009 10.17 10.20 10.14 10.20 2,015 +0.20(+2.00%)
Dec 01, 2009 10.00 10.00 10.00 10.00 1,007 +0.18(+1.80%)
Nov 30, 2009 10.02 10.02 9.824 9.824 2,267 -0.04(-0.44%)
Nov 27, 2009 10.16 10.16 9.868 9.868 2,015 -0.14(-1.43%)
Nov 25, 2009 10.02 10.02 10.01 10.01 1,007 +0.21(+2.19%)
Nov 24, 2009 9.931 10.01 9.745 9.796 4,786 -0.25(-2.45%)
Nov 23, 2009 9.935 10.04 9.935 10.04 2,267 +0.11(+1.08%)
Nov 20, 2009 10.02 10.02 9.935 9.935 755 -0.27(-2.61%)
Nov 09, 2009 10.20 10.20 10.20 10.20 1,259 -0.00(-0.05%)
Nov 06, 2009 10.21 10.21 10.21 10.21 629 -0.01(-0.15%)
Nov 05, 2009 9.927 10.22 9.927 10.22 2,771 -0.02(-0.16%)
Nov 03, 2009 10.24 10.24 10.24 10.24 0 +0.10(+0.94%)
Nov 02, 2009 10.10 10.14 10.03 10.14 2,519 +0.04(+0.39%)
Oct 29, 2009 10.10 10.10 10.10 10.10 0 -0.04(-0.39%)
Oct 28, 2009 10.14 10.14 10.14 10.14 1,259 +0.12(+1.19%)
Oct 27, 2009 10.02 10.02 10.02 10.02 2,897 -0.14(-1.37%)
Oct 23, 2009 10.16 10.16 10.16 10.16 0 +0.02(+0.20%)
Oct 22, 2009 9.769 10.14 9.769 10.14 4,030 +0.12(+1.19%)
Oct 21, 2009 10.02 10.02 10.02 10.02 1,007 +0.08(+0.80%)
Oct 20, 2009 9.947 9.947 9.943 9.943 1,007 -0.20(-1.95%)
Oct 16, 2009 10.18 10.14 10.14 10.14 1,763 -0.00(-0.01%)
Oct 15, 2009 10.18 10.18 10.14 10.14 1,511 +0.20(+2.00%)
Oct 14, 2009 10.17 10.18 9.526 9.943 8,313 +0.00(+0.04%)
Oct 13, 2009 9.935 9.939 9.935 9.939 2,771 -0.32(-3.13%)
Oct 09, 2009 10.26 10.26 10.26 10.26 0 +0.08(+0.78%)
Oct 08, 2009 10.18 10.18 10.18 10.18 251 +0.16(+1.58%)
Oct 06, 2009 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 05, 2009 10.02 10.02 10.02 10.02 2,395 -0.16(-1.56%)
Oct 01, 2009 10.18 10.18 10.18 10.18 0 +0.10(+0.98%)
Sep 30, 2009 10.08 10.08 10.08 10.08 403 +0.10(+0.99%)
Sep 25, 2009 9.931 9.983 9.983 9.983 3,527 -0.29(-2.86%)
Sep 23, 2009 10.28 10.28 10.28 10.28 755 -0.00(-0.04%)
Sep 22, 2009 10.27 10.28 10.24 10.28 4,295 +0.26(+2.57%)
Sep 21, 2009 10.28 10.28 10.02 10.02 755 -0.06(-0.59%)
Sep 18, 2009 10.12 10.13 9.927 10.08 3,023 -0.19(-1.85%)
Sep 16, 2009 10.27 10.27 10.27 10.27 2,519 -0.01(-0.09%)
Sep 15, 2009 10.24 10.28 10.24 10.28 2,725 +0.01(+0.09%)
Sep 11, 2009 10.12 10.27 10.27 10.27 5,038 +0.33(+3.31%)
Sep 09, 2009 9.983 9.943 9.943 9.943 10,077 -0.04(-0.37%)
Sep 08, 2009 9.983 9.983 9.980 9.980 8,061 -0.00(-0.03%)
Sep 04, 2009 9.983 9.983 9.983 9.983 677 +0.00(+0.00%)
Sep 03, 2009 9.983 9.983 9.959 9.983 1,937 +0.06(+0.60%)
Sep 02, 2009 9.923 9.923 9.923 9.923 2,015 -0.03(-0.32%)
Sep 01, 2009 9.955 9.955 9.955 9.955 251 +0.03(+0.32%)
Aug 31, 2009 9.923 9.980 9.923 9.923 1,511 +0.00(+0.00%)
Aug 27, 2009 9.923 9.923 9.923 9.923 503 +0.00(+0.00%)
Aug 26, 2009 9.927 9.927 9.923 9.923 4,723 +0.00(+0.00%)
Aug 24, 2009 9.923 9.923 9.923 9.923 503 -0.06(-0.60%)
Aug 20, 2009 9.983 9.983 9.983 9.983 377 +0.08(+0.80%)
Aug 12, 2009 9.904 9.904 9.904 9.904 1,310 -0.01(-0.12%)
Aug 11, 2009 9.923 9.923 9.915 9.915 1,647 -0.01(-0.11%)
Aug 10, 2009 9.983 9.983 9.923 9.927 1,007 -0.06(-0.56%)
Aug 07, 2009 9.983 9.983 9.980 9.983 818 +0.06(+0.60%)
Aug 06, 2009 9.923 9.923 9.923 9.923 342 -0.06(-0.60%)
Aug 05, 2009 9.983 9.983 9.983 9.983 660 -0.04(-0.40%)
Aug 03, 2009 10.02 10.02 10.02 10.02 1,007 -0.09(-0.90%)
Jul 30, 2009 10.11 10.11 10.11 10.11 1,511 +0.21(+2.12%)
Jul 28, 2009 10.28 9.904 9.904 9.904 3,436 -0.00(-0.04%)
Jul 27, 2009 9.923 10.17 9.904 9.908 2,945 -0.31(-2.99%)
Jul 24, 2009 10.08 10.21 10.08 10.21 503 +0.31(+3.09%)
Jul 23, 2009 10.02 10.08 9.908 9.908 1,511 -0.19(-1.92%)
Jul 22, 2009 10.02 10.12 10.02 10.10 3,149 +0.08(+0.82%)
Jul 20, 2009 9.904 10.02 10.02 10.02 3,023 -0.00(-0.03%)
Jul 17, 2009 10.02 10.02 10.02 10.02 1,511 +0.10(+1.00%)
Jul 15, 2009 9.923 9.923 9.923 9.923 251 -0.04(-0.40%)
Jul 10, 2009 10.32 9.963 9.963 9.963 3,275 -0.34(-3.31%)
Jul 09, 2009 10.32 10.32 9.904 10.30 3,778 +0.10(+1.01%)
Jul 08, 2009 9.908 10.20 9.908 10.20 4,282 +0.30(+3.01%)
Jul 07, 2009 9.908 9.908 9.904 9.904 2,897 +0.00(+0.00%)
Jul 06, 2009 9.904 9.923 9.890 9.904 6,802 +0.35(+3.66%)
Jul 01, 2009 9.554 9.554 9.554 9.554 0 -0.27(-2.75%)
Jun 30, 2009 9.717 9.824 9.717 9.824 20,179 +0.38(+3.99%)
Jun 29, 2009 9.507 9.507 9.447 9.447 9,643 -0.04(-0.43%)
Jun 26, 2009 9.488 9.488 9.488 9.488 251 -0.14(-1.48%)
Jun 25, 2009 9.630 9.630 9.630 9.630 503 +0.10(+1.09%)
Jun 23, 2009 9.526 9.526 9.526 9.526 0 -0.08(-0.83%)
Jun 17, 2009 9.542 9.606 9.606 9.606 6,046 -0.32(-3.20%)
Jun 16, 2009 9.725 9.923 9.725 9.923 629 +0.24(+2.50%)
Jun 15, 2009 9.526 9.919 9.526 9.681 7,381 -0.07(-0.73%)
Jun 12, 2009 9.884 9.884 9.753 9.753 2,519 +0.00(+0.00%)
Jun 11, 2009 9.923 9.923 9.753 9.753 2,267 +0.03(+0.29%)
Jun 09, 2009 9.725 9.725 9.725 9.725 0 +0.00(+0.00%)
Jun 08, 2009 9.923 9.923 9.725 9.725 1,624 -0.20(-2.00%)
Jun 04, 2009 9.908 9.923 9.908 9.923 3,149 +0.20(+2.04%)
Jun 03, 2009 9.725 9.725 9.725 9.725 503 -0.20(-2.00%)
Jun 02, 2009 9.923 9.923 9.923 9.923 13,478 +0.04(+0.40%)
May 29, 2009 9.884 9.884 9.884 9.884 1,259 +0.08(+0.81%)
May 28, 2009 9.884 9.904 9.457 9.804 6,121 -0.04(-0.40%)
May 22, 2009 9.844 9.844 9.844 9.844 0 -0.04(-0.40%)
May 21, 2009 9.822 9.884 9.820 9.884 3,703 +0.35(+3.69%)
May 18, 2009 9.532 9.532 9.532 9.532 0 -0.19(-1.98%)
May 15, 2009 9.527 9.725 9.527 9.725 1,259 -0.18(-1.80%)
May 14, 2009 9.864 9.904 9.864 9.904 15,072 +0.02(+0.20%)
May 12, 2009 9.884 9.884 9.884 9.884 0 +0.54(+5.75%)
May 11, 2009 9.346 9.346 9.346 9.346 1,259 -0.18(-1.89%)
May 08, 2009 9.511 9.526 9.332 9.526 2,053 -0.10(-1.03%)
May 07, 2009 9.626 9.626 9.626 9.626 503 -0.10(-1.02%)
May 06, 2009 9.904 9.904 9.725 9.725 4,872 +0.38(+4.08%)
May 05, 2009 9.344 9.344 9.344 9.344 6,897 -0.56(-5.65%)
May 04, 2009 9.900 9.904 9.900 9.904 1,400 +0.28(+2.89%)
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.