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 (%)
Aug 31, 2007 9.729 9.729 9.725 9.725 1,007 +0.04(+0.41%)
Aug 30, 2007 9.689 9.689 9.685 9.685 796 -0.08(-0.81%)
Aug 29, 2007 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Aug 28, 2007 9.761 9.765 9.761 9.765 1,511 +0.04(+0.41%)
Aug 27, 2007 9.725 9.725 9.725 9.725 0 +0.00(+0.00%)
Aug 24, 2007 9.110 9.725 9.110 9.725 1,219 -0.04(-0.37%)
Aug 23, 2007 9.725 9.761 9.725 9.761 1,259 +0.04(+0.37%)
Aug 22, 2007 9.725 9.725 9.725 9.725 3,023 +0.01(+0.08%)
Aug 21, 2007 9.721 9.725 9.717 9.717 5,441 +0.19(+2.00%)
Aug 20, 2007 9.130 9.626 9.130 9.526 3,778 -0.18(-1.84%)
Aug 17, 2007 9.663 9.705 9.663 9.705 2,771 -0.02(-0.16%)
Aug 16, 2007 9.626 9.721 9.526 9.721 2,622 -0.04(-0.45%)
Aug 15, 2007 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Aug 14, 2007 9.765 9.765 9.765 9.765 526 +0.24(+2.54%)
Aug 13, 2007 9.523 9.523 9.523 9.523 503 +0.03(+0.29%)
Aug 10, 2007 9.495 9.495 9.495 9.495 755 +0.06(+0.59%)
Aug 09, 2007 9.923 9.923 9.435 9.439 11,588 -0.48(-4.88%)
Aug 08, 2007 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Aug 07, 2007 9.923 9.923 9.923 9.923 3,275 +0.00(+0.00%)
Aug 06, 2007 9.927 9.927 9.923 9.923 2,514 -0.26(-2.53%)
Aug 03, 2007 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Aug 02, 2007 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Aug 01, 2007 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Jul 31, 2007 10.22 10.22 10.18 10.18 1,763 -0.04(-0.39%)
Jul 30, 2007 10.25 10.85 10.22 10.22 6,298 +0.24(+2.39%)
Jul 27, 2007 9.983 9.983 9.983 9.983 2,015 +0.00(+0.00%)
Jul 26, 2007 9.999 9.999 9.983 9.983 2,519 +0.06(+0.60%)
Jul 25, 2007 9.924 9.924 9.924 9.924 0 +0.00(+0.00%)
Jul 24, 2007 9.924 9.924 9.924 9.924 1,007 +0.00(+0.00%)
Jul 23, 2007 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Jul 20, 2007 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Jul 19, 2007 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Jul 18, 2007 9.963 9.963 9.923 9.923 6,550 -0.04(-0.40%)
Jul 17, 2007 9.967 9.967 9.963 9.963 1,007 -0.11(-1.06%)
Jul 16, 2007 10.00 10.07 10.00 10.07 2,302 +0.11(+1.08%)
Jul 13, 2007 9.963 9.963 9.963 9.963 3,428 -0.00(-0.04%)
Jul 12, 2007 9.967 9.967 9.967 9.967 0 +0.00(+0.00%)
Jul 11, 2007 9.975 9.975 9.967 9.967 755 +0.00(+0.01%)
Jul 10, 2007 9.966 9.966 9.966 9.966 0 +0.00(+0.00%)
Jul 09, 2007 9.966 9.966 9.966 9.966 768 +0.00(+0.03%)
Jul 06, 2007 9.963 9.963 9.963 9.963 1,511 -0.00(-0.04%)
Jul 05, 2007 9.967 9.967 9.967 9.967 1,259 -0.06(-0.55%)
Jul 03, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jul 02, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 29, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 28, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 27, 2007 10.02 10.02 10.02 10.02 2,267 -0.17(-1.67%)
Jun 26, 2007 10.08 10.38 10.08 10.19 7,054 +0.00(+0.04%)
Jun 25, 2007 10.16 10.19 10.16 10.19 5,038 +0.11(+1.06%)
Jun 22, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 21, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 20, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 19, 2007 10.08 10.08 10.08 10.08 755 +0.06(+0.55%)
Jun 18, 2007 10.03 10.03 10.03 10.03 2,015 -0.06(-0.55%)
Jun 15, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 14, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 13, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 12, 2007 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 11, 2007 10.05 10.08 10.04 10.08 1,007 +0.06(+0.59%)
Jun 08, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 07, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 06, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 05, 2007 10.21 10.22 10.02 10.02 7,593 -0.10(-0.98%)
Jun 04, 2007 10.04 10.13 10.04 10.12 5,164 +0.06(+0.59%)
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.