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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2005 10.17 10.17 9.961 9.994 356,052 -0.06(-0.61%)
May 27, 2005 10.17 10.22 10.03 10.06 225,003 -0.03(-0.33%)
May 26, 2005 9.828 10.11 9.828 10.09 101,196 +0.22(+2.25%)
May 25, 2005 9.950 9.950 9.761 9.867 118,805 -0.13(-1.33%)
May 24, 2005 9.916 10.04 9.916 10.000 113,105 -0.05(-0.50%)
May 23, 2005 9.944 10.11 9.911 10.05 172,469 +0.03(+0.33%)
May 20, 2005 10.07 10.07 9.911 10.02 107,509 +0.03(+0.33%)
May 19, 2005 10.05 10.14 9.972 9.983 96,978 -0.17(-1.70%)
May 18, 2005 10.13 10.19 10.03 10.16 217,925 +0.04(+0.44%)
May 17, 2005 9.916 10.13 9.894 10.11 140,264 +0.12(+1.25%)
May 16, 2005 9.678 9.994 9.678 9.986 126,785 +0.31(+3.18%)
May 13, 2005 9.828 9.828 9.558 9.678 201,152 -0.04(-0.40%)
May 12, 2005 9.894 9.994 9.706 9.717 75,998 -0.16(-1.63%)
May 11, 2005 9.805 9.928 9.650 9.878 95,280 +0.16(+1.60%)
May 10, 2005 9.928 10.03 9.717 9.722 130,279 -0.37(-3.69%)
May 09, 2005 9.950 10.09 9.905 10.09 130,825 +0.15(+1.51%)
May 06, 2005 9.972 10.01 9.828 9.944 122,103 +0.07(+0.73%)
May 05, 2005 10.06 10.12 9.800 9.872 134,022 -0.13(-1.33%)
May 04, 2005 9.883 10.05 9.805 10.01 124,214 +0.19(+1.98%)
May 03, 2005 9.800 9.983 9.755 9.811 100,258 -0.06(-0.62%)
May 02, 2005 9.550 9.900 9.550 9.872 351,143 +0.27(+2.83%)
Apr 29, 2005 9.383 9.606 9.322 9.600 233,076 +0.22(+2.31%)
Apr 28, 2005 9.489 9.572 9.383 9.383 119,219 -0.18(-1.86%)
Apr 27, 2005 9.411 9.661 9.389 9.561 151,742 +0.08(+0.82%)
Apr 26, 2005 9.717 9.772 9.433 9.483 141,077 -0.29(-3.01%)
Apr 25, 2005 9.683 9.855 9.578 9.778 150,082 +0.16(+1.67%)
Apr 22, 2005 9.911 9.911 9.483 9.617 279,218 -0.28(-2.81%)
Apr 21, 2005 9.661 9.894 9.606 9.894 372,566 +0.27(+2.83%)
Apr 20, 2005 9.772 9.772 9.506 9.622 245,159 -0.12(-1.20%)
Apr 19, 2005 9.656 9.772 9.572 9.739 117,362 +0.02(+0.17%)
Apr 18, 2005 9.517 9.828 9.511 9.722 187,471 +0.16(+1.68%)
Apr 15, 2005 9.711 9.805 9.522 9.561 173,110 -0.17(-1.77%)
Apr 14, 2005 9.783 9.950 9.694 9.733 216,074 -0.18(-1.85%)
Apr 13, 2005 10.26 10.29 9.916 9.916 259,414 -0.34(-3.30%)
Apr 12, 2005 9.972 10.27 9.972 10.26 294,660 +0.23(+2.33%)
Apr 11, 2005 9.972 10.04 9.916 10.02 262,591 +0.06(+0.56%)
Apr 08, 2005 10.19 10.20 9.939 9.966 134,510 -0.21(-2.02%)
Apr 07, 2005 10.18 10.22 9.994 10.17 100,813 +0.05(+0.49%)
Apr 06, 2005 10.23 10.30 9.983 10.12 135,836 -0.03(-0.33%)
Apr 05, 2005 10.19 10.32 10.06 10.16 106,538 +0.02(+0.22%)
Apr 04, 2005 10.12 10.21 9.911 10.13 143,584 +0.06(+0.61%)
Apr 01, 2005 10.19 10.37 9.989 10.07 193,296 -0.06(-0.60%)
Mar 31, 2005 10.36 10.36 10.04 10.13 341,518 -0.12(-1.19%)
Mar 30, 2005 10.31 10.33 10.22 10.26 268,830 +0.05(+0.52%)
Mar 29, 2005 10.42 10.54 10.15 10.20 312,346 -0.24(-2.26%)
Mar 28, 2005 10.43 10.50 10.41 10.44 106,527 +0.00(+0.00%)
Mar 24, 2005 10.49 10.51 10.44 10.44 124,367 +0.00(+0.00%)
Mar 23, 2005 10.50 10.54 10.43 10.44 99,206 -0.13(-1.21%)
Mar 22, 2005 10.60 10.70 10.55 10.57 414,273 -0.12(-1.14%)
Mar 21, 2005 10.49 10.69 10.49 10.69 251,815 +0.03(+0.26%)
Mar 18, 2005 10.44 10.67 10.34 10.66 489,648 +0.24(+2.35%)
Mar 17, 2005 10.40 10.44 10.33 10.42 250,220 +0.11(+1.08%)
Mar 16, 2005 10.33 10.41 10.30 10.31 251,700 -0.08(-0.80%)
Mar 15, 2005 10.41 10.58 10.37 10.39 167,999 +0.01(+0.11%)
Mar 14, 2005 10.27 10.44 10.27 10.38 230,405 +0.09(+0.92%)
Mar 11, 2005 10.36 10.45 10.28 10.28 168,508 -0.05(-0.48%)
Mar 10, 2005 10.41 10.53 10.33 10.33 212,745 -0.03(-0.30%)
Mar 09, 2005 10.31 10.39 10.28 10.36 169,398 -0.00(-0.03%)
Mar 08, 2005 10.24 10.40 10.24 10.37 238,569 +0.06(+0.59%)
Mar 07, 2005 10.35 10.44 10.31 10.31 106,763 -0.15(-1.43%)
Mar 04, 2005 10.30 10.46 10.27 10.46 119,068 +0.19(+1.89%)
Mar 03, 2005 10.27 10.29 10.19 10.26 89,873 +0.02(+0.22%)
Mar 02, 2005 10.27 10.27 10.14 10.24 162,199 +0.03(+0.27%)
Mar 01, 2005 10.12 10.26 10.05 10.21 123,174 +0.14(+1.43%)
Feb 28, 2005 10.02 10.11 9.933 10.07 175,154 -0.04(-0.38%)
Feb 25, 2005 9.966 10.14 9.966 10.11 110,900 +0.09(+0.89%)
Feb 24, 2005 9.867 10.11 9.867 10.02 219,631 +0.10(+1.01%)
Feb 23, 2005 9.994 9.994 9.855 9.916 165,877 +0.02(+0.22%)
Feb 22, 2005 9.978 10.02 9.839 9.894 335,888 -0.10(-1.00%)
Feb 18, 2005 10.08 10.08 9.955 9.994 127,401 +0.00(+0.00%)
Feb 17, 2005 9.950 10.08 9.944 9.994 128,043 -0.04(-0.44%)
Feb 16, 2005 9.983 10.06 9.966 10.04 221,941 +0.02(+0.17%)
Feb 15, 2005 9.916 10.05 9.855 10.02 172,611 -0.02(-0.22%)
Feb 14, 2005 9.928 10.05 9.928 10.04 117,895 +0.03(+0.33%)
Feb 11, 2005 9.717 10.01 9.683 10.01 133,040 +0.21(+2.10%)
Feb 10, 2005 9.783 9.950 9.667 9.805 97,855 -0.05(-0.51%)
Feb 09, 2005 9.983 10.03 9.817 9.855 108,309 -0.16(-1.61%)
Feb 08, 2005 9.894 10.02 9.894 10.02 75,618 +0.09(+0.95%)
Feb 07, 2005 9.689 9.983 9.689 9.922 128,190 +0.12(+1.25%)
Feb 04, 2005 9.561 9.800 9.561 9.800 178,850 +0.16(+1.61%)
Feb 03, 2005 9.594 9.694 9.572 9.644 186,330 -0.06(-0.57%)
Feb 02, 2005 9.628 9.700 9.478 9.700 118,317 -0.02(-0.17%)
Feb 01, 2005 9.600 9.717 9.583 9.717 92,893 +0.04(+0.40%)
Jan 31, 2005 9.744 9.744 9.583 9.678 136,585 -0.01(-0.11%)
Jan 28, 2005 9.717 9.733 9.417 9.689 159,528 +0.02(+0.17%)
Jan 27, 2005 9.583 9.728 9.583 9.672 121,786 -0.03(-0.34%)
Jan 26, 2005 9.667 9.706 9.561 9.706 195,962 +0.04(+0.46%)
Jan 25, 2005 9.867 9.928 9.600 9.661 231,979 -0.13(-1.36%)
Jan 24, 2005 9.944 9.944 9.767 9.794 191,419 -0.07(-0.73%)
Jan 21, 2005 10.19 10.19 9.817 9.867 150,584 -0.17(-1.72%)
Jan 20, 2005 10.01 10.29 9.894 10.04 375,988 -0.14(-1.36%)
Jan 19, 2005 9.855 10.18 9.855 10.18 366,785 +0.18(+1.83%)
Jan 18, 2005 9.744 10.04 9.744 9.994 560,589 +0.07(+0.73%)
Jan 14, 2005 9.811 9.961 9.767 9.922 197,838 +0.08(+0.85%)
Jan 13, 2005 9.606 9.983 9.606 9.839 522,335 +0.02(+0.17%)
Jan 12, 2005 9.622 9.828 9.528 9.822 246,380 +0.11(+1.09%)
Jan 11, 2005 9.544 9.761 9.389 9.717 307,487 +0.11(+1.10%)
Jan 10, 2005 9.261 9.617 9.261 9.611 279,081 +0.37(+3.96%)
Jan 07, 2005 9.617 9.628 9.217 9.245 191,551 -0.23(-2.40%)
Jan 06, 2005 9.606 9.606 9.439 9.472 161,144 +0.02(+0.24%)
Jan 05, 2005 9.522 9.661 9.450 9.450 304,287 -0.23(-2.41%)
Jan 04, 2005 9.767 9.911 9.528 9.683 224,499 -0.17(-1.75%)
Jan 03, 2005 9.855 9.894 9.616 9.855 173,362 +0.14(+1.43%)
Dec 31, 2004 9.872 9.900 9.711 9.717 99,777 -0.08(-0.79%)
Dec 30, 2004 9.828 9.900 9.761 9.794 103,379 -0.04(-0.45%)
Dec 29, 2004 9.939 9.983 9.822 9.839 114,906 -0.10(-1.01%)
Dec 28, 2004 9.711 9.939 9.711 9.939 182,445 +0.18(+1.88%)
Dec 27, 2004 9.905 9.905 9.744 9.755 105,901 -0.18(-1.79%)
Dec 23, 2004 9.867 9.933 9.772 9.933 81,767 +0.03(+0.34%)
Dec 22, 2004 9.767 9.944 9.661 9.900 93,473 -0.04(-0.39%)
Dec 21, 2004 9.606 9.939 9.594 9.939 128,774 +0.33(+3.47%)
Dec 20, 2004 9.567 9.855 9.506 9.606 131,115 -0.08(-0.86%)
Dec 17, 2004 9.706 9.722 9.556 9.689 196,493 +0.01(+0.14%)
Dec 16, 2004 9.755 9.828 9.550 9.675 171,098 -0.20(-2.00%)
Dec 15, 2004 9.772 9.916 9.728 9.872 139,940 +0.10(+1.02%)
Dec 14, 2004 9.961 9.961 9.717 9.772 210,181 -0.06(-0.56%)
Dec 13, 2004 9.689 9.828 9.483 9.828 330,490 +0.23(+2.37%)
Dec 10, 2004 9.411 9.644 9.389 9.600 206,939 +0.13(+1.41%)
Dec 09, 2004 9.417 9.544 9.389 9.467 97,616 -0.08(-0.87%)
Dec 08, 2004 9.422 9.589 9.417 9.550 148,225 +0.15(+1.59%)
Dec 07, 2004 9.528 9.594 9.239 9.400 100,678 -0.19(-2.03%)
Dec 06, 2004 9.556 9.639 9.533 9.594 63,756 +0.02(+0.17%)
Dec 03, 2004 9.667 9.722 9.578 9.578 122,830 -0.16(-1.60%)
Dec 02, 2004 9.683 9.744 9.606 9.733 132,016 +0.13(+1.33%)
Dec 01, 2004 9.539 9.628 9.433 9.606 383,621 +0.12(+1.29%)
Nov 30, 2004 9.456 9.572 9.350 9.483 313,020 -0.06(-0.58%)
Nov 29, 2004 9.328 9.556 9.300 9.539 154,168 +0.11(+1.12%)
Nov 26, 2004 9.439 9.567 9.406 9.433 97,616 +0.03(+0.30%)
Nov 24, 2004 9.422 9.528 9.389 9.406 247,642 -0.03(-0.35%)
Nov 23, 2004 9.528 9.561 9.356 9.439 192,711 -0.02(-0.18%)
Nov 22, 2004 9.539 9.539 9.433 9.456 264,212 +0.02(+0.18%)
Nov 19, 2004 9.356 9.517 9.317 9.439 77,984 +0.01(+0.06%)
Nov 18, 2004 9.472 9.572 9.400 9.433 142,822 -0.07(-0.76%)
Nov 17, 2004 9.689 9.716 9.456 9.506 241,879 -0.04(-0.47%)
Nov 16, 2004 9.661 9.822 9.550 9.550 142,282 -0.24(-2.49%)
Nov 15, 2004 9.767 9.817 9.683 9.794 65,197 -0.07(-0.68%)
Nov 12, 2004 9.844 9.867 9.628 9.861 46,646 +0.04(+0.45%)
Nov 11, 2004 9.686 9.867 9.600 9.817 82,487 +0.17(+1.78%)
Nov 10, 2004 9.672 9.728 9.583 9.644 226,930 -0.17(-1.75%)
Nov 09, 2004 9.764 9.817 9.728 9.817 47,007 +0.09(+0.97%)
Nov 08, 2004 9.916 9.939 9.683 9.722 73,122 -0.16(-1.57%)
Nov 05, 2004 9.994 9.994 9.783 9.878 72,942 +0.02(+0.23%)
Nov 04, 2004 9.722 9.905 9.633 9.855 130,034 +0.02(+0.23%)
Nov 03, 2004 9.683 9.867 9.550 9.833 111,304 +0.21(+2.13%)
Nov 02, 2004 9.750 9.833 9.583 9.628 138,319 -0.10(-1.03%)
Nov 01, 2004 9.900 9.900 9.600 9.728 159,211 +0.04(+0.46%)
Oct 29, 2004 9.706 9.900 9.661 9.683 126,973 -0.09(-0.97%)
Oct 28, 2004 9.728 9.778 9.667 9.778 87,890 +0.00(+0.00%)
Oct 27, 2004 9.611 9.783 9.411 9.778 144,983 +0.26(+2.68%)
Oct 26, 2004 9.522 9.533 9.422 9.522 135,618 +0.00(+0.00%)
Oct 25, 2004 9.450 9.589 9.411 9.522 91,492 +0.08(+0.82%)
Oct 22, 2004 9.617 9.622 9.439 9.445 154,349 -0.15(-1.56%)
Oct 21, 2004 9.572 9.606 9.445 9.594 106,981 +0.02(+0.17%)
Oct 20, 2004 9.467 9.578 9.411 9.578 105,901 +0.09(+1.00%)
Oct 19, 2004 9.728 9.728 9.456 9.483 77,444 -0.11(-1.16%)
Oct 18, 2004 9.567 9.633 9.467 9.594 77,624 +0.04(+0.44%)
Oct 15, 2004 9.439 9.606 9.417 9.553 85,009 +0.14(+1.44%)
Oct 14, 2004 9.556 9.556 9.411 9.417 105,540 -0.08(-0.82%)
Oct 13, 2004 9.606 9.611 9.445 9.495 137,059 -0.05(-0.52%)
Oct 12, 2004 9.422 9.583 9.383 9.544 143,002 +0.11(+1.12%)
Oct 11, 2004 9.411 9.506 9.411 9.439 67,358 +0.06(+0.59%)
Oct 08, 2004 9.483 9.628 9.383 9.383 121,570 -0.18(-1.86%)
Oct 07, 2004 9.594 9.656 9.500 9.561 56,012 -0.04(-0.46%)
Oct 06, 2004 9.600 9.711 9.550 9.606 125,712 +0.08(+0.87%)
Oct 05, 2004 9.522 9.661 9.500 9.522 158,311 -0.06(-0.58%)
Oct 04, 2004 9.572 9.700 9.439 9.578 235,575 +0.03(+0.35%)
Oct 01, 2004 9.578 9.600 9.395 9.544 186,587 +0.06(+0.64%)
Sep 30, 2004 9.533 9.556 9.378 9.483 131,655 +0.02(+0.18%)
Sep 29, 2004 9.334 9.500 9.334 9.467 99,237 +0.12(+1.31%)
Sep 28, 2004 9.433 9.467 9.272 9.345 141,021 +0.00(+0.00%)
Sep 27, 2004 9.450 9.489 9.322 9.345 110,043 -0.13(-1.35%)
Sep 24, 2004 9.500 9.600 9.467 9.472 105,540 -0.05(-0.52%)
Sep 23, 2004 9.711 9.755 9.522 9.522 180,283 -0.20(-2.06%)
Sep 22, 2004 10.05 10.16 9.578 9.722 413,158 -0.49(-4.79%)
Sep 21, 2004 10.21 10.26 10.04 10.21 67,899 +0.16(+1.60%)
Sep 20, 2004 10.12 10.20 10.04 10.05 52,410 -0.14(-1.36%)
Sep 17, 2004 10.29 10.37 9.978 10.19 194,872 -0.03(-0.33%)
Sep 16, 2004 10.13 10.39 10.07 10.22 75,823 -0.02(-0.22%)
Sep 15, 2004 10.43 10.52 10.07 10.24 89,331 -0.04(-0.43%)
Sep 14, 2004 10.49 10.49 10.22 10.29 84,828 -0.14(-1.33%)
Sep 13, 2004 10.41 10.49 10.34 10.43 44,125 +0.08(+0.81%)
Sep 10, 2004 10.33 10.53 10.22 10.34 73,302 -0.07(-0.64%)
Sep 09, 2004 10.25 10.41 10.09 10.41 105,000 +0.32(+3.19%)
Sep 08, 2004 10.17 10.39 10.08 10.09 97,976 -0.22(-2.10%)
Sep 07, 2004 10.22 10.31 10.12 10.31 56,012 +0.19(+1.87%)
Sep 03, 2004 10.12 10.26 10.02 10.12 49,168 +0.01(+0.11%)
Sep 02, 2004 9.844 10.13 9.839 10.11 77,084 +0.14(+1.45%)
Sep 01, 2004 9.939 10.32 9.850 9.961 191,810 -0.03(-0.33%)
Aug 31, 2004 9.805 9.994 9.800 9.994 51,869 +0.22(+2.21%)
Aug 30, 2004 9.883 9.911 9.744 9.778 62,315 -0.13(-1.34%)
Aug 27, 2004 9.800 9.944 9.800 9.911 27,375 +0.03(+0.28%)
Aug 26, 2004 9.683 9.966 9.683 9.883 83,207 +0.10(+1.02%)
Aug 25, 2004 9.733 9.894 9.689 9.783 89,691 +0.02(+0.17%)
Aug 24, 2004 9.817 9.994 9.678 9.767 49,528 +0.07(+0.69%)
Aug 23, 2004 10.02 10.08 9.700 9.700 93,654 -0.29(-2.89%)
Aug 20, 2004 9.944 9.994 9.894 9.989 50,429 +0.14(+1.41%)
Aug 19, 2004 9.900 9.994 9.839 9.850 50,429 -0.14(-1.44%)
Aug 18, 2004 9.694 9.994 9.694 9.994 85,009 +0.24(+2.51%)
Aug 17, 2004 9.772 9.833 9.556 9.750 85,729 +0.12(+1.21%)
Aug 16, 2004 9.689 9.717 9.495 9.633 58,173 +0.18(+1.88%)
Aug 13, 2004 9.694 9.694 9.378 9.456 60,875 +0.02(+0.18%)
Aug 12, 2004 9.439 9.694 9.367 9.439 82,667 -0.12(-1.28%)
Aug 11, 2004 9.600 9.700 9.445 9.561 70,780 -0.13(-1.32%)
Aug 10, 2004 9.228 9.694 9.228 9.689 76,364 +0.41(+4.43%)
Aug 09, 2004 9.228 9.428 9.228 9.278 49,708 -0.02(-0.24%)
Aug 06, 2004 9.433 9.556 9.256 9.300 77,804 -0.16(-1.64%)
Aug 05, 2004 9.445 9.594 9.411 9.456 100,317 -0.05(-0.53%)
Aug 04, 2004 9.439 9.606 9.411 9.506 92,033 +0.07(+0.71%)
Aug 03, 2004 9.583 9.683 9.439 9.439 84,468 -0.24(-2.47%)
Aug 02, 2004 9.744 9.800 9.528 9.678 56,732 +0.02(+0.17%)
Jul 30, 2004 9.733 9.733 9.511 9.661 66,098 -0.06(-0.57%)
Jul 29, 2004 9.678 9.722 9.461 9.717 54,571 +0.03(+0.29%)
Jul 28, 2004 9.683 9.717 9.328 9.689 67,538 +0.01(+0.11%)
Jul 27, 2004 9.500 9.683 9.456 9.678 65,737 +0.31(+3.32%)
Jul 26, 2004 9.372 9.589 9.328 9.367 82,307 -0.01(-0.06%)
Jul 23, 2004 9.689 9.689 9.334 9.372 90,412 -0.14(-1.52%)
Jul 22, 2004 9.633 9.656 9.395 9.517 123,010 +0.03(+0.29%)
Jul 21, 2004 9.800 9.883 9.450 9.489 127,333 -0.38(-3.88%)
Jul 20, 2004 9.583 9.872 9.583 9.872 56,552 +0.29(+3.07%)
Jul 19, 2004 9.506 9.650 9.506 9.578 74,202 +0.03(+0.29%)
Jul 16, 2004 9.661 9.672 9.472 9.550 98,877 -0.12(-1.21%)
Jul 15, 2004 9.583 9.739 9.467 9.667 67,719 +0.22(+2.35%)
Jul 14, 2004 9.600 9.750 9.445 9.445 51,869 -0.22(-2.30%)
Jul 13, 2004 9.656 9.783 9.606 9.667 33,679 -0.02(-0.17%)
Jul 12, 2004 9.550 9.817 9.478 9.683 87,890 +0.19(+1.99%)
Jul 09, 2004 9.411 9.622 9.328 9.495 60,514 +0.06(+0.59%)
Jul 08, 2004 9.578 9.717 9.433 9.439 136,338 -0.19(-2.02%)
Jul 07, 2004 9.661 9.867 9.628 9.633 43,585 -0.08(-0.80%)
Jul 06, 2004 9.744 9.889 9.661 9.711 95,995 -0.04(-0.46%)
Jul 02, 2004 9.861 9.861 9.639 9.755 43,765 +0.09(+0.98%)
Jul 01, 2004 9.966 9.966 9.639 9.661 274,478 -0.18(-1.81%)
Jun 30, 2004 10.03 10.03 9.817 9.839 86,629 -0.19(-1.94%)
Jun 29, 2004 9.966 10.09 9.861 10.03 176,501 +0.10(+1.01%)
Jun 28, 2004 10.05 10.10 9.883 9.933 83,568 -0.07(-0.67%)
Jun 25, 2004 9.861 10.07 9.817 10.000 257,728 +0.14(+1.41%)
Jun 24, 2004 9.855 9.939 9.789 9.861 186,047 +0.04(+0.40%)
Jun 23, 2004 9.772 9.878 9.678 9.822 116,707 -0.02(-0.17%)
Jun 22, 2004 9.667 9.855 9.611 9.839 103,199 +0.06(+0.57%)
Jun 21, 2004 9.805 9.872 9.639 9.783 218,465 -0.01(-0.11%)
Jun 18, 2004 9.639 9.800 9.589 9.794 211,441 -0.01(-0.06%)
Jun 17, 2004 9.850 9.855 9.683 9.800 216,304 +0.04(+0.40%)
Jun 16, 2004 9.911 9.983 9.694 9.761 123,551 +0.02(+0.23%)
Jun 15, 2004 9.739 9.989 9.644 9.739 81,587 +0.14(+1.45%)
Jun 14, 2004 10.02 10.02 9.600 9.600 167,496 -0.31(-3.14%)
Jun 10, 2004 9.872 10.04 9.772 9.911 188,748 +0.11(+1.13%)
Jun 09, 2004 9.994 9.994 9.728 9.800 91,672 -0.09(-0.95%)
Jun 08, 2004 9.817 9.994 9.656 9.894 124,631 +0.01(+0.06%)
Jun 07, 2004 9.656 9.889 9.578 9.889 89,151 +0.30(+3.13%)
Jun 04, 2004 9.794 9.794 9.483 9.589 128,954 -0.03(-0.35%)
Jun 03, 2004 9.722 9.822 9.572 9.622 95,094 -0.23(-2.37%)
Jun 02, 2004 9.717 9.878 9.556 9.855 262,771 +0.21(+2.13%)
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.