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 30, 2008 6.388 6.388 5.960 6.321 407,484 -0.11(-1.73%)
May 29, 2008 6.238 6.504 6.216 6.432 191,463 +0.16(+2.57%)
May 28, 2008 6.449 6.507 6.193 6.271 155,671 -0.16(-2.42%)
May 27, 2008 6.382 6.538 6.321 6.427 197,002 +0.05(+0.78%)
May 26, 2008 6.432 6.499 6.316 6.377 183,129 +0.00(+0.00%)
May 23, 2008 6.432 6.499 6.316 6.377 183,129 -0.10(-1.54%)
May 22, 2008 6.377 6.565 6.299 6.476 211,401 +0.11(+1.74%)
May 21, 2008 6.393 6.438 6.299 6.365 143,986 +0.00(+0.00%)
May 20, 2008 6.382 6.438 6.299 6.365 123,457 -0.06(-0.95%)
May 19, 2008 6.504 6.510 6.354 6.427 336,397 -0.09(-1.45%)
May 16, 2008 6.560 6.565 6.293 6.521 317,951 +0.01(+0.09%)
May 15, 2008 6.443 6.576 6.382 6.515 124,763 +0.07(+1.03%)
May 14, 2008 6.565 6.610 6.432 6.449 191,155 -0.11(-1.61%)
May 13, 2008 6.649 6.660 6.432 6.554 140,546 -0.08(-1.25%)
May 12, 2008 6.538 6.671 6.454 6.637 159,277 +0.12(+1.87%)
May 09, 2008 6.465 6.604 6.438 6.515 165,279 -0.02(-0.25%)
May 08, 2008 6.721 6.765 6.476 6.532 152,651 -0.15(-2.24%)
May 07, 2008 7.181 7.226 6.637 6.682 221,902 -0.48(-6.74%)
May 06, 2008 7.165 7.287 7.031 7.165 164,910 -0.04(-0.62%)
May 05, 2008 7.281 7.337 7.115 7.209 206,554 -0.09(-1.22%)
May 02, 2008 7.548 7.548 7.226 7.298 226,140 -0.17(-2.30%)
May 01, 2008 7.270 7.475 7.203 7.470 213,120 +0.19(+2.59%)
Apr 30, 2008 7.509 7.509 7.120 7.281 273,011 -0.19(-2.60%)
Apr 29, 2008 7.592 7.609 7.409 7.475 90,911 -0.03(-0.44%)
Apr 28, 2008 7.487 7.653 7.448 7.509 218,742 -0.06(-0.81%)
Apr 25, 2008 7.609 7.631 7.342 7.570 117,658 -0.02(-0.29%)
Apr 24, 2008 7.209 7.692 7.142 7.592 133,998 +0.40(+5.56%)
Apr 23, 2008 7.387 7.387 7.126 7.192 222,834 -0.16(-2.11%)
Apr 22, 2008 7.398 7.398 7.137 7.348 190,468 -0.15(-2.00%)
Apr 21, 2008 7.586 7.664 7.420 7.498 176,013 -0.15(-1.96%)
Apr 18, 2008 7.620 7.764 7.448 7.647 280,866 +0.22(+2.91%)
Apr 17, 2008 7.342 7.492 7.237 7.431 143,163 +0.03(+0.45%)
Apr 16, 2008 7.126 7.442 6.987 7.398 255,643 +0.34(+4.80%)
Apr 15, 2008 6.821 7.081 6.733 7.059 217,493 +0.30(+4.43%)
Apr 14, 2008 6.365 6.948 6.310 6.760 448,295 -0.38(-5.29%)
Apr 11, 2008 7.137 7.348 7.076 7.137 180,446 -0.22(-3.02%)
Apr 10, 2008 7.220 7.470 7.098 7.359 168,532 +0.14(+1.92%)
Apr 09, 2008 7.464 7.492 7.181 7.220 252,475 -0.21(-2.84%)
Apr 08, 2008 7.359 7.487 7.048 7.431 186,758 +0.03(+0.37%)
Apr 07, 2008 7.459 7.609 7.309 7.403 207,325 +0.03(+0.38%)
Apr 04, 2008 7.598 7.642 7.326 7.376 223,072 -0.20(-2.64%)
Apr 03, 2008 7.425 7.636 7.215 7.575 404,138 -0.13(-1.66%)
Apr 02, 2008 7.670 7.764 7.364 7.703 298,586 +0.04(+0.58%)
Apr 01, 2008 7.636 7.770 7.431 7.659 423,694 +0.19(+2.60%)
Mar 31, 2008 7.331 7.697 7.093 7.464 314,410 +0.16(+2.20%)
Mar 28, 2008 7.448 7.448 7.259 7.303 321,461 -0.08(-1.05%)
Mar 27, 2008 7.581 7.636 7.231 7.381 295,708 -0.16(-2.13%)
Mar 26, 2008 7.609 7.609 7.348 7.542 249,401 -0.12(-1.59%)
Mar 25, 2008 7.475 7.664 7.187 7.664 181,078 +0.20(+2.68%)
Mar 24, 2008 7.503 7.598 7.187 7.464 361,420 +0.01(+0.07%)
Mar 21, 2008 7.314 7.492 6.787 7.459 856,659 +0.00(+0.00%)
Mar 20, 2008 7.314 7.492 6.787 7.459 856,659 +0.26(+3.62%)
Mar 19, 2008 7.514 7.553 6.976 7.198 353,052 -0.33(-4.35%)
Mar 18, 2008 7.093 7.536 7.009 7.525 482,002 +0.61(+8.83%)
Mar 17, 2008 6.576 7.159 6.504 6.915 232,804 +0.14(+2.05%)
Mar 14, 2008 7.137 7.137 6.615 6.776 226,434 -0.32(-4.46%)
Mar 13, 2008 6.632 7.209 6.632 7.093 398,161 +0.35(+5.19%)
Mar 12, 2008 6.771 7.248 6.704 6.743 623,514 -0.01(-0.08%)
Mar 11, 2008 6.377 6.748 6.377 6.748 274,257 +0.56(+9.06%)
Mar 10, 2008 6.182 6.282 6.116 6.188 264,051 +0.04(+0.63%)
Mar 07, 2008 5.855 6.299 5.855 6.149 197,609 +0.18(+3.07%)
Mar 06, 2008 6.127 6.255 5.960 5.966 156,769 -0.21(-3.33%)
Mar 05, 2008 6.249 6.338 6.066 6.171 1,103,947 -0.07(-1.16%)
Mar 04, 2008 6.260 6.321 6.110 6.243 977,293 -0.09(-1.49%)
Mar 03, 2008 6.443 6.565 6.132 6.338 279,383 -0.09(-1.47%)
Feb 29, 2008 6.565 6.582 6.354 6.432 348,381 -0.23(-3.50%)
Feb 28, 2008 6.565 6.832 6.540 6.665 219,947 +0.03(+0.50%)
Feb 27, 2008 6.893 6.948 6.587 6.632 243,644 -0.32(-4.55%)
Feb 26, 2008 6.726 7.048 6.549 6.948 359,872 +0.16(+2.37%)
Feb 25, 2008 6.610 6.832 6.471 6.787 236,321 +0.17(+2.51%)
Feb 22, 2008 6.621 6.710 6.443 6.621 270,062 -0.01(-0.08%)
Feb 21, 2008 6.748 6.920 6.626 6.626 244,927 -0.06(-0.91%)
Feb 20, 2008 6.310 6.721 6.310 6.687 211,723 +0.32(+5.06%)
Feb 19, 2008 6.488 6.586 6.321 6.365 131,560 -0.02(-0.35%)
Feb 18, 2008 6.399 6.549 6.277 6.388 212,678 +0.00(+0.00%)
Feb 15, 2008 6.399 6.549 6.277 6.388 212,678 -0.07(-1.12%)
Feb 14, 2008 6.798 6.798 6.377 6.460 180,931 -0.32(-4.67%)
Feb 13, 2008 6.671 6.798 6.576 6.776 173,117 +0.18(+2.78%)
Feb 12, 2008 6.476 6.693 6.454 6.593 186,778 +0.16(+2.50%)
Feb 11, 2008 6.404 6.576 6.243 6.432 201,908 +0.02(+0.26%)
Feb 08, 2008 6.682 6.715 6.316 6.415 209,037 -0.23(-3.51%)
Feb 07, 2008 6.327 6.687 6.327 6.649 157,340 +0.27(+4.26%)
Feb 06, 2008 6.438 6.665 6.321 6.377 208,710 +0.01(+0.09%)
Feb 05, 2008 6.438 6.660 6.310 6.371 209,265 -0.19(-2.88%)
Feb 04, 2008 6.493 6.654 6.460 6.560 427,858 +0.05(+0.77%)
Feb 01, 2008 6.499 6.593 6.338 6.510 302,950 +0.05(+0.77%)
Jan 31, 2008 5.860 6.493 5.822 6.460 449,436 +0.44(+7.28%)
Jan 30, 2008 6.105 6.354 5.983 6.021 398,777 +0.01(+0.09%)
Jan 29, 2008 6.205 6.205 5.872 6.016 229,274 -0.06(-1.00%)
Jan 28, 2008 5.749 6.132 5.655 6.077 368,274 +0.31(+5.29%)
Jan 25, 2008 5.910 6.049 5.638 5.772 315,727 -0.04(-0.76%)
Jan 24, 2008 6.132 6.316 5.788 5.816 274,667 -0.30(-4.90%)
Jan 23, 2008 5.594 6.327 5.589 6.116 350,670 +0.37(+6.37%)
Jan 22, 2008 5.550 6.144 5.478 5.749 255,043 +0.01(+0.10%)
Jan 21, 2008 5.788 5.988 5.644 5.744 329,485 +0.00(+0.00%)
Jan 18, 2008 5.788 5.988 5.644 5.744 329,485 +0.02(+0.29%)
Jan 17, 2008 6.138 6.260 5.716 5.727 177,509 -0.38(-6.18%)
Jan 16, 2008 5.877 6.399 5.716 6.105 315,098 +0.20(+3.38%)
Jan 15, 2008 5.955 6.010 5.627 5.905 183,561 +0.00(+0.00%)
Jan 14, 2008 5.738 5.999 5.700 5.905 212,010 +0.25(+4.42%)
Jan 11, 2008 5.994 6.021 5.655 5.655 256,805 -0.40(-6.60%)
Jan 10, 2008 5.866 6.232 5.822 6.055 328,447 +0.08(+1.39%)
Jan 09, 2008 5.677 5.977 5.550 5.971 421,114 +0.29(+5.18%)
Jan 08, 2008 6.060 6.270 5.666 5.677 277,907 -0.37(-6.06%)
Jan 07, 2008 5.977 6.321 5.944 6.044 242,770 +0.11(+1.78%)
Jan 04, 2008 5.966 6.149 5.910 5.938 268,988 -0.11(-1.83%)
Jan 03, 2008 6.266 6.471 6.049 6.049 176,656 -0.16(-2.59%)
Jan 02, 2008 6.310 6.404 6.021 6.210 269,213 -0.12(-1.84%)
Jan 01, 2008 6.343 6.582 6.149 6.327 0 +0.00(+0.00%)
Dec 31, 2007 6.343 6.582 6.149 6.327 200,798 -0.08(-1.21%)
Dec 28, 2007 6.632 6.748 6.332 6.404 218,985 -0.11(-1.62%)
Dec 27, 2007 6.765 6.926 6.510 6.510 171,061 -0.26(-3.85%)
Dec 26, 2007 6.926 6.959 6.765 6.771 259,108 -0.25(-3.56%)
Dec 24, 2007 7.065 7.209 6.937 7.020 129,315 -0.01(-0.08%)
Dec 21, 2007 6.643 7.027 6.587 7.026 894,623 +0.64(+9.99%)
Dec 20, 2007 6.271 6.404 6.005 6.388 202,227 +0.18(+2.95%)
Dec 19, 2007 6.249 6.388 6.055 6.205 138,973 -0.09(-1.41%)
Dec 18, 2007 5.938 6.338 5.766 6.293 251,318 +0.43(+7.28%)
Dec 17, 2007 5.971 6.082 5.811 5.866 186,542 -0.16(-2.58%)
Dec 14, 2007 6.404 6.510 6.005 6.021 161,137 -0.49(-7.58%)
Dec 13, 2007 6.277 6.521 6.160 6.515 168,793 +0.18(+2.80%)
Dec 12, 2007 6.554 6.649 6.182 6.338 176,896 -0.01(-0.09%)
Dec 11, 2007 6.626 6.932 6.338 6.343 201,213 -0.24(-3.63%)
Dec 10, 2007 6.576 6.676 6.327 6.582 129,236 +0.04(+0.68%)
Dec 07, 2007 6.721 6.721 6.082 6.538 156,677 -0.15(-2.24%)
Dec 06, 2007 6.221 6.687 6.221 6.687 144,988 +0.46(+7.40%)
Dec 05, 2007 6.177 6.299 6.038 6.227 123,414 +0.10(+1.63%)
Dec 04, 2007 6.177 6.221 6.049 6.127 161,174 -0.12(-1.87%)
Dec 03, 2007 6.360 6.460 6.243 6.243 133,227 -0.13(-2.00%)
Nov 30, 2007 6.443 6.538 6.238 6.371 359,146 +0.03(+0.53%)
Nov 29, 2007 6.393 6.465 6.282 6.338 118,932 -0.07(-1.04%)
Nov 28, 2007 6.082 6.471 6.082 6.404 278,592 +0.40(+6.65%)
Nov 27, 2007 5.888 6.071 5.833 6.005 235,062 +0.14(+2.37%)
Nov 26, 2007 6.360 6.360 5.849 5.866 186,695 -0.49(-7.77%)
Nov 23, 2007 6.144 6.482 6.144 6.360 92,735 +0.29(+4.75%)
Nov 21, 2007 6.199 6.371 6.060 6.071 259,245 -0.15(-2.41%)
Nov 20, 2007 5.960 6.249 5.866 6.221 338,851 +0.25(+4.18%)
Nov 19, 2007 6.199 6.199 5.966 5.971 279,199 -0.31(-4.86%)
Nov 16, 2007 6.388 6.549 6.227 6.277 282,581 -0.09(-1.48%)
Nov 15, 2007 6.454 6.571 6.238 6.371 183,066 -0.13(-1.96%)
Nov 14, 2007 6.915 6.959 6.421 6.499 202,171 -0.36(-5.26%)
Nov 13, 2007 6.465 6.871 6.388 6.859 220,453 +0.46(+7.11%)
Nov 12, 2007 6.160 6.599 6.160 6.404 299,928 +0.25(+4.06%)
Nov 09, 2007 5.899 6.221 5.677 6.155 310,331 +0.18(+3.07%)
Nov 08, 2007 5.677 5.999 5.622 5.971 243,341 +0.36(+6.32%)
Nov 07, 2007 5.927 5.966 5.566 5.616 299,869 -0.40(-6.64%)
Nov 06, 2007 5.783 6.021 5.644 6.016 226,394 +0.27(+4.63%)
Nov 05, 2007 5.838 5.894 5.611 5.749 268,932 -0.18(-3.00%)
Nov 02, 2007 6.066 6.205 5.766 5.927 265,546 -0.06(-0.93%)
Nov 01, 2007 6.388 6.460 5.944 5.983 398,685 -0.54(-8.26%)
Oct 31, 2007 6.365 6.615 6.299 6.521 250,909 +0.20(+3.16%)
Oct 30, 2007 6.288 6.488 6.288 6.321 242,581 +0.01(+0.18%)
Oct 29, 2007 6.599 6.604 6.304 6.310 298,600 -0.27(-4.05%)
Oct 26, 2007 6.427 6.593 6.271 6.576 228,339 +0.24(+3.86%)
Oct 25, 2007 6.510 6.587 6.255 6.332 317,127 -0.13(-2.06%)
Oct 24, 2007 6.649 6.743 6.338 6.465 294,407 -0.24(-3.64%)
Oct 23, 2007 6.776 6.776 6.538 6.710 140,328 +0.07(+1.00%)
Oct 22, 2007 6.232 6.676 6.177 6.643 210,102 +0.37(+5.93%)
Oct 19, 2007 6.604 6.604 6.266 6.271 325,933 -0.31(-4.72%)
Oct 18, 2007 6.693 6.710 6.538 6.582 240,748 -0.14(-2.15%)
Oct 17, 2007 6.909 7.043 6.665 6.726 249,079 -0.11(-1.54%)
Oct 16, 2007 6.970 7.109 6.826 6.832 185,221 -0.17(-2.46%)
Oct 15, 2007 7.287 7.331 6.965 7.004 287,585 -0.29(-4.03%)
Oct 12, 2007 7.314 7.387 7.242 7.298 183,801 -0.02(-0.30%)
Oct 11, 2007 7.625 7.625 7.298 7.320 369,462 -0.26(-3.37%)
Oct 10, 2007 7.681 7.703 7.503 7.575 142,863 -0.13(-1.73%)
Oct 09, 2007 7.642 7.742 7.564 7.709 168,067 +0.09(+1.24%)
Oct 08, 2007 7.647 7.725 7.592 7.614 262,771 -0.07(-0.87%)
Oct 05, 2007 7.586 7.742 7.448 7.681 142,139 +0.17(+2.22%)
Oct 04, 2007 7.420 7.614 7.420 7.514 93,862 +0.11(+1.42%)
Oct 03, 2007 7.509 7.647 7.387 7.409 165,254 -0.16(-2.13%)
Oct 02, 2007 7.581 7.664 7.364 7.570 115,568 +0.03(+0.37%)
Oct 01, 2007 7.104 7.620 7.076 7.542 261,322 +0.45(+6.34%)
Sep 28, 2007 7.320 7.320 7.081 7.093 139,152 -0.25(-3.40%)
Sep 27, 2007 7.448 7.492 7.203 7.342 186,293 -0.09(-1.19%)
Sep 26, 2007 7.492 7.575 7.381 7.431 212,273 +0.01(+0.07%)
Sep 25, 2007 7.570 7.570 7.387 7.425 154,450 -0.19(-2.48%)
Sep 24, 2007 7.775 7.881 7.592 7.614 191,798 -0.17(-2.21%)
Sep 21, 2007 7.625 7.820 7.592 7.786 516,094 +0.19(+2.48%)
Sep 20, 2007 7.609 7.670 7.548 7.598 232,541 -0.03(-0.44%)
Sep 19, 2007 7.425 7.770 7.425 7.631 361,060 +0.27(+3.62%)
Sep 18, 2007 6.987 7.459 6.959 7.364 379,500 +0.38(+5.40%)
Sep 17, 2007 7.048 7.054 6.909 6.987 524,296 -0.07(-0.94%)
Sep 14, 2007 6.959 7.059 6.871 7.054 195,652 +0.05(+0.71%)
Sep 13, 2007 7.154 7.154 6.993 7.004 288,400 -0.11(-1.56%)
Sep 12, 2007 7.142 7.181 7.054 7.115 149,734 -0.04(-0.54%)
Sep 11, 2007 6.943 7.165 6.854 7.154 166,865 +0.26(+3.78%)
Sep 10, 2007 7.015 7.026 6.671 6.893 219,857 -0.09(-1.35%)
Sep 07, 2007 7.081 7.475 6.943 6.987 321,557 -0.18(-2.55%)
Sep 06, 2007 7.215 7.514 7.070 7.170 281,911 -0.03(-0.46%)
Sep 05, 2007 7.364 7.575 7.104 7.203 318,663 -0.23(-3.13%)
Sep 04, 2007 7.442 7.503 7.309 7.437 377,079 -0.05(-0.67%)
Aug 31, 2007 7.487 7.498 7.342 7.487 284,563 +0.13(+1.73%)
Aug 30, 2007 7.409 7.487 7.326 7.359 253,354 -0.11(-1.49%)
Aug 29, 2007 7.192 7.492 7.131 7.470 257,915 +0.31(+4.26%)
Aug 28, 2007 7.370 7.370 7.159 7.165 317,845 -0.27(-3.66%)
Aug 27, 2007 7.420 7.659 7.159 7.437 245,599 +0.01(+0.07%)
Aug 24, 2007 7.342 7.459 7.187 7.431 173,031 +0.08(+1.06%)
Aug 23, 2007 7.514 7.548 7.231 7.353 351,331 -0.13(-1.78%)
Aug 22, 2007 7.592 7.636 7.409 7.487 375,331 -0.02(-0.22%)
Aug 21, 2007 7.492 7.564 7.398 7.503 349,436 +0.02(+0.30%)
Aug 20, 2007 7.459 7.559 7.203 7.481 299,137 +0.04(+0.52%)
Aug 17, 2007 7.364 7.553 7.170 7.442 530,487 +0.34(+4.77%)
Aug 16, 2007 6.532 7.104 6.532 7.104 683,923 +0.53(+8.11%)
Aug 15, 2007 6.488 6.793 6.488 6.571 973,482 +0.09(+1.46%)
Aug 14, 2007 6.532 6.715 6.471 6.476 627,911 -0.02(-0.26%)
Aug 13, 2007 6.543 6.771 6.471 6.493 598,192 +0.05(+0.78%)
Aug 10, 2007 5.894 6.538 5.827 6.443 1,110,421 +0.47(+7.90%)
Aug 09, 2007 5.683 6.038 5.683 5.971 785,417 -0.06(-0.92%)
Aug 08, 2007 6.382 6.599 5.894 6.027 1,210,775 -0.32(-4.99%)
Aug 07, 2007 6.410 6.543 6.310 6.343 718,302 -0.12(-1.80%)
Aug 06, 2007 6.371 6.526 6.149 6.460 511,994 +0.13(+2.11%)
Aug 03, 2007 6.399 6.915 6.304 6.327 412,839 -0.58(-8.36%)
Aug 02, 2007 6.915 6.959 6.798 6.904 336,801 +0.02(+0.24%)
Aug 01, 2007 6.771 7.126 6.676 6.887 448,097 +0.10(+1.47%)
Jul 31, 2007 6.970 6.998 6.748 6.787 394,734 -0.12(-1.77%)
Jul 30, 2007 6.804 6.932 6.682 6.909 443,237 +0.11(+1.63%)
Jul 27, 2007 6.837 6.943 6.698 6.798 403,417 -0.08(-1.13%)
Jul 26, 2007 6.970 6.970 6.682 6.876 480,375 -0.21(-2.98%)
Jul 25, 2007 7.487 7.542 7.037 7.087 628,446 -0.29(-3.98%)
Jul 24, 2007 7.670 7.736 7.370 7.381 272,527 -0.37(-4.73%)
Jul 23, 2007 7.697 7.825 7.670 7.747 302,750 +0.07(+0.87%)
Jul 20, 2007 7.953 7.986 7.659 7.681 309,505 -0.29(-3.62%)
Jul 19, 2007 8.047 8.130 7.964 7.969 155,046 -0.03(-0.42%)
Jul 18, 2007 8.103 8.158 7.914 8.003 212,894 -0.16(-1.90%)
Jul 17, 2007 8.114 8.252 8.114 8.158 246,642 +0.04(+0.55%)
Jul 16, 2007 8.214 8.247 8.086 8.114 148,114 -0.12(-1.48%)
Jul 13, 2007 8.258 8.275 8.208 8.236 72,629 -0.06(-0.67%)
Jul 12, 2007 8.091 8.297 8.064 8.291 161,459 +0.26(+3.18%)
Jul 11, 2007 8.030 8.075 8.003 8.036 209,244 -0.01(-0.14%)
Jul 10, 2007 8.241 8.241 8.025 8.047 196,883 -0.24(-2.95%)
Jul 09, 2007 8.369 8.386 8.263 8.291 136,422 -0.08(-0.93%)
Jul 06, 2007 8.374 8.424 8.325 8.369 145,819 -0.02(-0.26%)
Jul 05, 2007 8.413 8.413 8.302 8.391 208,282 +0.00(+0.00%)
Jul 03, 2007 8.419 8.424 8.341 8.391 119,478 +0.00(+0.00%)
Jul 02, 2007 8.286 8.436 8.286 8.391 210,752 +0.07(+0.87%)
Jun 29, 2007 8.408 8.452 8.291 8.319 271,761 -0.04(-0.53%)
Jun 28, 2007 8.336 8.463 8.269 8.363 343,291 -0.01(-0.07%)
Jun 27, 2007 8.119 8.374 8.097 8.369 356,894 +0.20(+2.45%)
Jun 26, 2007 8.080 8.225 8.069 8.169 364,040 +0.14(+1.73%)
Jun 25, 2007 8.036 8.202 7.992 8.030 213,141 -0.03(-0.41%)
Jun 22, 2007 8.080 8.114 7.969 8.064 791,626 -0.02(-0.21%)
Jun 21, 2007 8.147 8.197 8.053 8.080 208,775 -0.12(-1.49%)
Jun 20, 2007 8.297 8.319 8.191 8.202 277,493 -0.07(-0.81%)
Jun 19, 2007 8.158 8.319 8.158 8.269 272,447 +0.06(+0.74%)
Jun 18, 2007 8.313 8.325 8.202 8.208 217,309 -0.10(-1.20%)
Jun 15, 2007 8.319 8.369 8.125 8.308 524,173 +0.12(+1.42%)
Jun 14, 2007 8.130 8.341 8.130 8.191 195,326 +0.05(+0.61%)
Jun 13, 2007 8.041 8.180 7.992 8.141 160,549 +0.13(+1.66%)
Jun 12, 2007 8.086 8.164 8.003 8.008 230,643 -0.12(-1.50%)
Jun 11, 2007 8.125 8.208 8.108 8.130 128,450 -0.03(-0.41%)
Jun 08, 2007 8.025 8.186 8.025 8.164 120,844 +0.11(+1.38%)
Jun 07, 2007 8.125 8.147 8.030 8.053 237,934 -0.11(-1.29%)
Jun 06, 2007 8.136 8.164 8.103 8.158 185,360 -0.03(-0.34%)
Jun 05, 2007 8.269 8.302 8.152 8.186 290,708 -0.13(-1.60%)
Jun 04, 2007 8.286 8.319 8.275 8.319 180,332 +0.00(+0.00%)
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.