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

New York Community Bancorp (NY: NYCB )

3.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 8.586 8.653 8.549 8.638 3,382,600 +0.13(+1.50%)
Aug 29, 2019 8.504 8.594 8.496 8.511 5,047,807 +0.07(+0.80%)
Aug 28, 2019 8.414 8.511 8.414 8.444 5,003,440 -0.01(-0.18%)
Aug 27, 2019 8.653 8.653 8.436 8.459 4,530,727 -0.13(-1.57%)
Aug 26, 2019 8.609 8.623 8.522 8.594 4,384,314 +0.05(+0.61%)
Aug 23, 2019 8.676 8.773 8.515 8.541 4,875,053 -0.13(-1.55%)
Aug 22, 2019 8.623 8.743 8.601 8.676 2,999,119 +0.10(+1.22%)
Aug 21, 2019 8.549 8.612 8.534 8.571 2,724,818 +0.06(+0.70%)
Aug 20, 2019 8.668 8.668 8.489 8.511 3,837,528 -0.19(-2.24%)
Aug 19, 2019 8.683 8.728 8.627 8.706 3,555,822 +0.09(+1.04%)
Aug 16, 2019 8.384 8.623 8.384 8.616 3,552,792 +0.28(+3.41%)
Aug 15, 2019 8.369 8.414 8.272 8.332 3,871,142 -0.03(-0.36%)
Aug 14, 2019 8.459 8.564 8.347 8.361 5,385,096 -0.19(-2.19%)
Aug 13, 2019 8.504 8.668 8.436 8.549 6,705,141 +0.04(+0.53%)
Aug 12, 2019 8.511 8.609 8.459 8.504 2,640,052 -0.10(-1.13%)
Aug 09, 2019 8.609 8.683 8.579 8.601 3,189,965 -0.04(-0.52%)
Aug 08, 2019 8.506 8.653 8.476 8.646 7,884,040 +0.15(+1.74%)
Aug 07, 2019 8.343 8.524 8.340 8.498 5,210,555 -0.01(-0.09%)
Aug 06, 2019 8.462 8.521 8.373 8.506 4,755,086 +0.07(+0.79%)
Aug 05, 2019 8.410 8.487 8.351 8.439 7,330,781 -0.08(-0.95%)
Aug 02, 2019 8.535 8.557 8.410 8.521 8,566,802 -0.03(-0.35%)
Aug 01, 2019 8.543 8.727 8.473 8.550 12,406,996 +0.04(+0.52%)
Jul 31, 2019 8.159 8.664 8.078 8.506 18,959,894 +0.24(+2.95%)
Jul 30, 2019 8.034 8.292 7.978 8.262 15,508,507 +0.21(+2.56%)
Jul 29, 2019 8.004 8.100 7.989 8.056 8,394,076 +0.04(+0.46%)
Jul 26, 2019 7.886 8.041 7.864 8.019 4,684,101 +0.13(+1.68%)
Jul 25, 2019 8.041 8.048 7.864 7.886 8,384,184 -0.15(-1.93%)
Jul 24, 2019 7.908 8.056 7.886 8.041 4,798,922 +0.14(+1.77%)
Jul 23, 2019 7.849 7.916 7.783 7.901 4,666,188 +0.07(+0.85%)
Jul 22, 2019 7.827 7.842 7.753 7.834 4,839,107 +0.01(+0.09%)
Jul 19, 2019 7.790 7.842 7.724 7.827 5,017,973 +0.02(+0.28%)
Jul 18, 2019 7.812 7.879 7.739 7.805 5,119,995 -0.01(-0.19%)
Jul 17, 2019 7.775 7.871 7.706 7.820 5,536,597 +0.04(+0.47%)
Jul 16, 2019 7.709 7.812 7.694 7.783 4,332,780 +0.04(+0.57%)
Jul 15, 2019 7.775 7.805 7.694 7.739 5,546,701 -0.02(-0.29%)
Jul 12, 2019 7.709 7.827 7.650 7.761 5,660,097 +0.15(+1.94%)
Jul 11, 2019 7.687 7.702 7.502 7.613 7,607,256 +0.08(+1.08%)
Jul 10, 2019 7.547 7.576 7.466 7.532 4,444,931 +0.00(+0.00%)
Jul 09, 2019 7.429 7.532 7.399 7.532 4,633,910 +0.04(+0.59%)
Jul 08, 2019 7.517 7.532 7.396 7.488 5,680,261 -0.04(-0.59%)
Jul 05, 2019 7.569 7.602 7.458 7.532 4,921,729 -0.02(-0.29%)
Jul 03, 2019 7.451 7.554 7.451 7.554 3,858,978 +0.10(+1.39%)
Jul 02, 2019 7.436 7.488 7.351 7.451 7,004,020 -0.01(-0.10%)
Jul 01, 2019 7.407 7.462 7.340 7.458 4,868,813 +0.10(+1.30%)
Jun 28, 2019 7.303 7.392 7.286 7.362 6,350,479 +0.10(+1.42%)
Jun 27, 2019 7.222 7.289 7.185 7.259 3,478,774 +0.07(+0.92%)
Jun 26, 2019 7.252 7.296 7.178 7.193 8,419,363 -0.04(-0.51%)
Jun 25, 2019 7.104 7.285 7.038 7.230 10,283,350 +0.15(+2.08%)
Jun 24, 2019 7.075 7.178 7.038 7.082 5,428,885 +0.02(+0.31%)
Jun 21, 2019 7.001 7.141 6.986 7.060 8,744,515 +0.02(+0.31%)
Jun 20, 2019 7.126 7.126 6.949 7.038 10,795,070 -0.04(-0.52%)
Jun 19, 2019 7.075 7.126 7.008 7.075 7,169,372 +0.02(+0.31%)
Jun 18, 2019 7.097 7.266 7.027 7.052 7,664,266 -0.04(-0.62%)
Jun 17, 2019 7.089 7.230 7.067 7.097 5,356,739 -0.01(-0.21%)
Jun 14, 2019 7.097 7.193 6.920 7.112 7,603,549 -0.01(-0.10%)
Jun 13, 2019 7.171 7.244 6.942 7.119 17,547,570 -0.07(-1.03%)
Jun 12, 2019 7.591 7.635 7.141 7.193 20,547,076 -0.46(-6.07%)
Jun 11, 2019 7.517 7.742 7.517 7.657 7,446,844 +0.15(+2.06%)
Jun 10, 2019 7.517 7.562 7.451 7.502 3,962,450 +0.05(+0.69%)
Jun 07, 2019 7.502 7.510 7.421 7.451 4,847,716 -0.07(-0.88%)
Jun 06, 2019 7.591 7.606 7.396 7.517 7,798,835 -0.07(-0.88%)
Jun 05, 2019 7.532 7.635 7.480 7.584 5,140,461 +0.03(+0.39%)
Jun 04, 2019 7.539 7.617 7.484 7.554 6,295,813 +0.09(+1.19%)
Jun 03, 2019 7.311 7.488 7.281 7.466 7,238,213 +0.14(+1.91%)
May 31, 2019 7.222 7.414 7.185 7.325 7,548,107 +0.00(+0.00%)
May 30, 2019 7.621 7.628 7.274 7.325 8,345,011 -0.27(-3.50%)
May 29, 2019 7.377 7.613 7.333 7.591 7,985,522 +0.20(+2.69%)
May 28, 2019 7.502 7.502 7.377 7.392 4,294,477 -0.12(-1.57%)
May 24, 2019 7.517 7.587 7.495 7.510 3,264,705 +0.01(+0.10%)
May 23, 2019 7.495 7.576 7.429 7.502 6,841,198 -0.05(-0.68%)
May 22, 2019 7.643 7.661 7.502 7.554 5,640,474 -0.09(-1.16%)
May 21, 2019 7.606 7.643 7.517 7.643 11,107,665 +0.05(+0.68%)
May 20, 2019 7.650 7.731 7.550 7.591 6,343,277 -0.13(-1.72%)
May 17, 2019 7.724 7.886 7.702 7.724 5,825,474 -0.06(-0.76%)
May 16, 2019 7.857 7.871 7.521 7.783 13,523,748 -0.09(-1.12%)
May 15, 2019 8.041 8.078 7.724 7.871 8,497,961 -0.24(-3.00%)
May 14, 2019 8.048 8.196 8.026 8.115 5,132,195 +0.07(+0.82%)
May 13, 2019 8.115 8.203 8.041 8.048 5,120,130 -0.16(-1.98%)
May 10, 2019 8.160 8.232 8.080 8.211 3,402,651 +0.04(+0.44%)
May 09, 2019 8.116 8.203 8.036 8.174 3,128,546 +0.01(+0.09%)
May 08, 2019 8.240 8.276 8.153 8.167 3,388,329 -0.07(-0.88%)
May 07, 2019 8.327 8.363 8.200 8.240 5,113,464 -0.15(-1.82%)
May 06, 2019 8.298 8.436 8.298 8.392 3,940,062 -0.03(-0.35%)
May 03, 2019 8.392 8.472 8.378 8.421 8,558,927 +0.07(+0.87%)
May 02, 2019 8.291 8.400 8.196 8.349 6,897,834 +0.08(+0.97%)
May 01, 2019 8.414 8.530 8.265 8.269 10,449,147 -0.18(-2.15%)
Apr 30, 2019 8.516 8.683 8.356 8.450 10,893,311 +0.15(+1.84%)
Apr 29, 2019 8.262 8.356 8.225 8.298 7,544,048 +0.05(+0.62%)
Apr 26, 2019 8.160 8.295 8.131 8.247 4,221,385 +0.10(+1.25%)
Apr 25, 2019 8.240 8.262 8.145 8.145 5,527,989 -0.12(-1.49%)
Apr 24, 2019 8.182 8.305 8.087 8.269 7,687,560 +0.04(+0.53%)
Apr 23, 2019 8.211 8.262 8.094 8.225 13,836,160 +0.01(+0.09%)
Apr 22, 2019 8.269 8.320 8.156 8.218 6,822,654 -0.05(-0.62%)
Apr 18, 2019 8.291 8.360 8.240 8.269 5,276,835 -0.02(-0.26%)
Apr 17, 2019 8.589 8.596 8.240 8.291 14,635,838 -0.39(-4.44%)
Apr 16, 2019 8.676 8.745 8.567 8.676 7,442,544 +0.02(+0.25%)
Apr 15, 2019 8.727 8.727 8.620 8.654 4,244,844 -0.07(-0.75%)
Apr 12, 2019 8.712 8.807 8.556 8.719 5,905,783 +0.04(+0.50%)
Apr 11, 2019 8.676 8.690 8.567 8.676 5,032,769 +0.05(+0.59%)
Apr 10, 2019 8.538 8.632 8.487 8.625 3,175,845 +0.09(+1.11%)
Apr 09, 2019 8.596 8.625 8.487 8.530 5,362,432 -0.07(-0.84%)
Apr 08, 2019 8.538 8.603 8.523 8.603 7,235,761 +0.01(+0.08%)
Apr 05, 2019 8.581 8.639 8.556 8.596 4,484,112 +0.01(+0.17%)
Apr 04, 2019 8.509 8.607 8.501 8.581 5,043,673 +0.06(+0.68%)
Apr 03, 2019 8.552 8.596 8.487 8.523 8,220,755 +0.05(+0.60%)
Apr 02, 2019 8.530 8.610 8.450 8.472 6,668,936 -0.09(-1.10%)
Apr 01, 2019 8.465 8.567 8.443 8.567 5,666,067 +0.16(+1.90%)
Mar 29, 2019 8.676 8.676 8.381 8.407 7,023,715 -0.15(-1.78%)
Mar 28, 2019 8.487 8.574 8.472 8.559 5,761,150 +0.09(+1.03%)
Mar 27, 2019 8.516 8.530 8.385 8.472 6,074,743 -0.01(-0.17%)
Mar 26, 2019 8.341 8.494 8.331 8.487 5,751,523 +0.21(+2.55%)
Mar 25, 2019 8.312 8.443 8.243 8.276 9,266,622 -0.08(-0.96%)
Mar 22, 2019 8.450 8.509 8.291 8.356 7,920,482 -0.16(-1.88%)
Mar 21, 2019 8.378 8.636 8.363 8.516 9,934,644 +0.09(+1.12%)
Mar 20, 2019 8.654 8.705 8.414 8.421 11,642,280 -0.27(-3.09%)
Mar 19, 2019 8.901 8.901 8.683 8.690 6,134,240 -0.18(-2.05%)
Mar 18, 2019 8.756 8.879 8.741 8.872 3,904,391 +0.13(+1.50%)
Mar 15, 2019 8.734 8.807 8.705 8.741 16,437,709 +0.00(+0.00%)
Mar 14, 2019 8.748 8.814 8.676 8.741 8,019,227 +0.01(+0.17%)
Mar 13, 2019 8.777 8.777 8.698 8.727 6,824,885 +0.00(+0.00%)
Mar 12, 2019 8.741 8.814 8.690 8.727 5,094,159 -0.01(-0.08%)
Mar 11, 2019 8.668 8.799 8.603 8.734 12,674,594 -0.15(-1.64%)
Mar 08, 2019 8.777 8.923 8.741 8.879 6,887,053 +0.00(+0.00%)
Mar 07, 2019 8.995 9.003 8.785 8.879 9,378,333 -0.12(-1.29%)
Mar 06, 2019 9.148 9.177 8.966 8.995 5,605,869 -0.14(-1.51%)
Mar 05, 2019 9.148 9.163 9.035 9.133 4,649,182 -0.03(-0.32%)
Mar 04, 2019 9.184 9.242 9.039 9.163 6,421,941 -0.03(-0.32%)
Mar 01, 2019 9.148 9.228 9.046 9.192 6,011,480 +0.10(+1.12%)
Feb 28, 2019 9.046 9.119 9.017 9.090 8,144,087 +0.05(+0.56%)
Feb 27, 2019 8.908 9.054 8.890 9.039 4,491,826 +0.15(+1.63%)
Feb 26, 2019 8.865 8.952 8.832 8.894 5,974,559 -0.04(-0.41%)
Feb 25, 2019 8.995 9.035 8.894 8.930 5,591,176 -0.04(-0.41%)
Feb 22, 2019 8.952 8.981 8.879 8.966 4,694,266 +0.07(+0.82%)
Feb 21, 2019 8.894 8.919 8.828 8.894 6,412,092 -0.01(-0.08%)
Feb 20, 2019 8.908 8.974 8.792 8.901 7,938,078 +0.00(+0.00%)
Feb 19, 2019 8.741 8.930 8.705 8.901 8,934,251 +0.15(+1.66%)
Feb 15, 2019 8.712 8.767 8.683 8.756 8,586,452 +0.10(+1.18%)
Feb 14, 2019 8.690 8.741 8.647 8.654 7,058,392 -0.11(-1.24%)
Feb 13, 2019 8.683 8.807 8.676 8.763 9,126,969 +0.08(+0.92%)
Feb 12, 2019 8.647 8.719 8.625 8.683 9,213,430 +0.09(+1.10%)
Feb 11, 2019 8.632 8.632 8.530 8.589 7,289,592 +0.01(+0.08%)
Feb 08, 2019 8.560 8.617 8.431 8.581 6,425,250 -0.01(-0.08%)
Feb 07, 2019 8.667 8.703 8.549 8.588 19,562,352 -0.03(-0.33%)
Feb 06, 2019 8.567 8.739 8.517 8.617 14,904,060 +0.15(+1.78%)
Feb 05, 2019 8.488 8.553 8.438 8.467 7,056,044 -0.02(-0.25%)
Feb 04, 2019 8.581 8.581 8.424 8.488 10,508,846 -0.09(-1.00%)
Feb 01, 2019 8.345 8.574 8.309 8.574 10,606,047 +0.25(+3.01%)
Jan 31, 2019 8.187 8.352 8.144 8.323 16,970,738 +0.14(+1.66%)
Jan 30, 2019 7.843 8.194 7.843 8.187 16,018,460 +0.40(+5.15%)
Jan 29, 2019 7.786 7.836 7.750 7.786 10,064,447 +0.01(+0.09%)
Jan 28, 2019 7.593 7.779 7.593 7.779 5,262,139 +0.11(+1.50%)
Jan 25, 2019 7.650 7.707 7.593 7.664 4,647,501 +0.07(+0.94%)
Jan 24, 2019 7.564 7.650 7.521 7.593 3,507,147 +0.01(+0.09%)
Jan 23, 2019 7.564 7.650 7.543 7.586 8,765,072 +0.02(+0.28%)
Jan 22, 2019 7.521 7.604 7.521 7.564 6,689,649 -0.01(-0.09%)
Jan 18, 2019 7.478 7.596 7.428 7.571 4,846,719 +0.13(+1.73%)
Jan 17, 2019 7.256 7.450 7.256 7.442 7,840,934 +0.16(+2.16%)
Jan 16, 2019 7.306 7.364 7.227 7.285 7,448,171 +0.03(+0.39%)
Jan 15, 2019 7.285 7.306 7.213 7.256 6,316,284 -0.03(-0.39%)
Jan 14, 2019 7.213 7.360 7.170 7.285 7,995,621 +0.04(+0.59%)
Jan 11, 2019 7.270 7.306 7.163 7.242 8,533,030 -0.04(-0.49%)
Jan 10, 2019 7.156 7.306 7.116 7.278 8,068,786 +0.04(+0.59%)
Jan 09, 2019 7.235 7.321 7.156 7.235 8,830,482 +0.04(+0.60%)
Jan 08, 2019 7.270 7.270 7.063 7.192 9,823,925 +0.11(+1.52%)
Jan 07, 2019 7.127 7.170 7.005 7.084 9,070,566 -0.04(-0.50%)
Jan 04, 2019 7.034 7.149 6.977 7.120 9,198,673 +0.19(+2.69%)
Jan 03, 2019 6.848 7.084 6.805 6.934 8,614,035 +0.09(+1.26%)
Jan 02, 2019 6.619 6.876 6.590 6.848 10,322,954 +0.11(+1.59%)
Dec 31, 2018 6.604 6.758 6.483 6.740 16,387,430 +0.14(+2.17%)
Dec 28, 2018 6.454 6.683 6.418 6.597 11,999,180 +0.14(+2.22%)
Dec 27, 2018 6.418 6.511 6.239 6.454 12,899,639 -0.09(-1.31%)
Dec 26, 2018 6.275 6.540 6.217 6.540 10,747,994 +0.27(+4.22%)
Dec 24, 2018 6.246 6.368 6.167 6.275 6,210,954 -0.01(-0.23%)
Dec 21, 2018 6.411 6.490 6.253 6.289 16,401,811 -0.11(-1.79%)
Dec 20, 2018 6.346 6.483 6.346 6.404 7,201,535 -0.01(-0.11%)
Dec 19, 2018 6.597 6.726 6.397 6.411 12,601,772 -0.21(-3.14%)
Dec 18, 2018 6.705 6.787 6.490 6.619 11,940,850 -0.04(-0.54%)
Dec 17, 2018 6.719 6.819 6.611 6.654 10,081,087 -0.09(-1.38%)
Dec 14, 2018 6.740 6.862 6.719 6.748 10,447,175 -0.06(-0.84%)
Dec 13, 2018 7.077 7.088 6.798 6.805 10,325,869 -0.27(-3.85%)
Dec 12, 2018 6.970 7.120 6.876 7.077 8,753,474 +0.20(+2.92%)
Dec 11, 2018 7.048 7.113 6.869 6.876 10,861,905 -0.11(-1.54%)
Dec 10, 2018 7.184 7.263 6.955 6.984 14,492,319 -0.21(-2.99%)
Dec 07, 2018 7.364 7.446 7.149 7.199 14,355,319 -0.17(-2.33%)
Dec 06, 2018 7.206 7.396 7.124 7.371 13,640,392 +0.04(+0.59%)
Dec 04, 2018 7.392 7.492 7.238 7.328 13,397,339 -0.17(-2.29%)
Dec 03, 2018 7.700 7.700 7.371 7.500 18,478,408 -0.11(-1.51%)
Nov 30, 2018 7.550 7.761 7.532 7.614 54,582,520 +0.05(+0.66%)
Nov 29, 2018 7.263 7.711 7.249 7.564 22,293,156 +0.24(+3.33%)
Nov 28, 2018 7.056 7.349 6.998 7.321 10,826,989 +0.26(+3.65%)
Nov 27, 2018 7.013 7.199 7.013 7.063 10,888,701 -0.02(-0.30%)
Nov 26, 2018 6.955 7.106 6.948 7.084 7,594,534 +0.19(+2.81%)
Nov 23, 2018 6.812 6.977 6.733 6.891 5,039,376 +0.07(+1.05%)
Nov 21, 2018 6.819 6.819 6.819 0 -0.07(-1.04%)
Nov 20, 2018 6.862 6.991 6.798 6.891 20,246,122 +0.02(+0.31%)
Nov 19, 2018 6.733 6.909 6.733 6.869 12,338,033 +0.12(+1.80%)
Nov 16, 2018 6.776 6.876 6.748 6.748 11,049,437 -0.06(-0.84%)
Nov 15, 2018 6.690 6.891 6.640 6.805 9,315,749 +0.05(+0.74%)
Nov 14, 2018 6.876 6.891 6.626 6.755 15,539,888 -0.11(-1.67%)
Nov 13, 2018 6.769 6.959 6.755 6.869 9,354,370 +0.10(+1.48%)
Nov 12, 2018 6.862 6.898 6.748 6.769 7,380,030 -0.11(-1.56%)
Nov 09, 2018 6.970 7.020 6.812 6.876 7,770,638 -0.13(-1.84%)
Nov 08, 2018 7.005 7.113 6.984 7.005 6,727,324 -0.04(-0.51%)
Nov 07, 2018 6.970 7.048 6.791 7.041 7,463,335 +0.07(+1.03%)
Nov 06, 2018 6.891 6.998 6.826 6.970 5,469,671 +0.03(+0.41%)
Nov 05, 2018 6.927 6.998 6.791 6.941 8,056,788 +0.04(+0.52%)
Nov 02, 2018 6.968 6.997 6.800 6.905 7,302,175 +0.00(+0.00%)
Nov 01, 2018 6.778 6.968 6.722 6.905 11,149,580 +0.16(+2.40%)
Oct 31, 2018 6.849 6.905 6.743 6.743 14,872,404 -0.05(-0.73%)
Oct 30, 2018 6.609 6.807 6.571 6.793 13,125,235 +0.21(+3.21%)
Oct 29, 2018 6.511 6.715 6.511 6.581 15,333,017 +0.05(+0.75%)
Oct 26, 2018 6.448 6.581 6.321 6.532 9,677,843 +0.11(+1.64%)
Oct 25, 2018 6.335 6.504 6.272 6.426 10,597,013 +0.03(+0.44%)
Oct 24, 2018 6.588 6.624 6.251 6.398 18,690,210 -0.23(-3.40%)
Oct 23, 2018 6.553 6.687 6.483 6.624 14,975,177 +0.02(+0.32%)
Oct 22, 2018 6.919 6.954 6.567 6.602 9,110,753 -0.30(-4.38%)
Oct 19, 2018 6.905 6.990 6.835 6.905 5,845,547 -0.03(-0.41%)
Oct 18, 2018 6.947 7.106 6.880 6.933 7,254,980 -0.04(-0.61%)
Oct 17, 2018 6.961 7.137 6.905 6.976 6,106,321 +0.02(+0.30%)
Oct 16, 2018 6.954 6.990 6.842 6.954 4,827,661 +0.02(+0.30%)
Oct 15, 2018 6.940 7.025 6.916 6.933 5,554,794 +0.00(+0.00%)
Oct 12, 2018 7.187 7.222 6.789 6.933 10,302,376 -0.19(-2.67%)
Oct 11, 2018 7.391 7.391 7.116 7.123 10,383,941 -0.27(-3.71%)
Oct 10, 2018 7.454 7.581 7.398 7.398 9,226,243 -0.04(-0.47%)
Oct 09, 2018 7.496 7.560 7.433 7.433 6,828,829 -0.09(-1.22%)
Oct 08, 2018 7.398 7.539 7.391 7.525 3,995,113 +0.11(+1.52%)
Oct 05, 2018 7.461 7.489 7.377 7.412 4,353,118 -0.02(-0.28%)
Oct 04, 2018 7.384 7.539 7.384 7.433 6,102,056 +0.04(+0.57%)
Oct 03, 2018 7.264 7.433 7.257 7.391 5,900,470 +0.16(+2.24%)
Oct 02, 2018 7.215 7.327 7.159 7.229 4,839,429 +0.01(+0.10%)
Oct 01, 2018 7.349 7.349 7.201 7.222 4,578,060 -0.08(-1.06%)
Sep 28, 2018 7.208 7.317 7.159 7.299 7,828,254 +0.08(+1.07%)
Sep 27, 2018 7.306 7.391 7.215 7.222 6,203,433 -0.08(-1.16%)
Sep 26, 2018 7.426 7.447 7.306 7.306 7,056,985 -0.10(-1.33%)
Sep 25, 2018 7.433 7.503 7.405 7.405 4,787,527 -0.01(-0.09%)
Sep 24, 2018 7.715 7.722 7.391 7.412 9,460,847 -0.33(-4.27%)
Sep 21, 2018 7.729 7.788 7.672 7.743 8,377,917 +0.01(+0.18%)
Sep 20, 2018 7.595 7.778 7.567 7.729 4,449,866 +0.15(+2.04%)
Sep 19, 2018 7.496 7.602 7.489 7.574 4,970,625 +0.08(+1.03%)
Sep 18, 2018 7.574 7.584 7.489 7.496 5,517,959 -0.10(-1.30%)
Sep 17, 2018 7.672 7.693 7.581 7.595 3,641,479 -0.06(-0.83%)
Sep 14, 2018 7.651 7.715 7.609 7.658 4,238,895 +0.03(+0.37%)
Sep 13, 2018 7.693 7.729 7.588 7.630 11,062,803 -0.04(-0.46%)
Sep 12, 2018 7.658 7.679 7.595 7.665 7,132,773 -0.01(-0.18%)
Sep 11, 2018 7.679 7.729 7.658 7.679 4,031,325 -0.02(-0.27%)
Sep 10, 2018 7.736 7.757 7.672 7.701 3,888,849 +0.00(+0.00%)
Sep 07, 2018 7.785 7.788 7.662 7.701 5,090,596 -0.06(-0.73%)
Sep 06, 2018 7.651 7.764 7.644 7.757 8,920,193 +0.09(+1.19%)
Sep 05, 2018 7.623 7.736 7.616 7.665 4,744,653 +0.04(+0.46%)
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.