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

Oceanfirst Financial Corp (NQ: OCFC )

15.69 +0.11 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2009 7.501 7.814 7.170 7.320 44,266 -0.10(-1.30%)
Apr 29, 2009 7.248 7.423 7.043 7.417 35,064 +0.21(+2.93%)
Apr 28, 2009 7.061 7.302 6.886 7.206 32,065 +0.11(+1.61%)
Apr 27, 2009 7.489 7.676 6.874 7.091 85,953 -0.53(-6.96%)
Apr 24, 2009 6.543 7.796 6.543 7.621 70,929 +1.16(+18.00%)
Apr 23, 2009 6.760 7.037 6.362 6.459 27,102 -0.30(-4.46%)
Apr 22, 2009 6.688 7.079 6.579 6.760 33,278 -0.05(-0.80%)
Apr 21, 2009 6.573 6.874 6.447 6.814 24,644 +0.23(+3.57%)
Apr 20, 2009 7.326 7.399 6.447 6.579 34,457 -0.95(-12.64%)
Apr 17, 2009 7.411 7.561 7.043 7.531 24,264 +0.14(+1.96%)
Apr 16, 2009 7.013 7.441 6.832 7.386 30,440 +0.46(+6.70%)
Apr 15, 2009 6.780 7.115 6.748 6.923 28,397 +0.20(+2.96%)
Apr 14, 2009 7.236 7.236 6.561 6.724 74,838 -0.65(-8.82%)
Apr 13, 2009 7.314 7.561 7.218 7.374 28,840 -0.01(-0.08%)
Apr 09, 2009 6.826 7.405 6.796 7.380 57,860 +0.68(+10.16%)
Apr 08, 2009 6.555 6.814 6.266 6.700 29,064 +0.18(+2.77%)
Apr 07, 2009 6.507 6.847 6.507 6.519 81,601 -0.22(-3.22%)
Apr 06, 2009 7.001 7.001 6.465 6.736 49,733 -0.38(-5.33%)
Apr 03, 2009 6.802 7.115 6.597 7.115 58,431 +0.31(+4.61%)
Apr 02, 2009 6.525 6.844 6.525 6.802 70,350 +0.45(+7.01%)
Apr 01, 2009 6.061 6.519 5.826 6.356 63,423 +0.20(+3.23%)
Mar 31, 2009 5.742 6.284 5.742 6.157 42,556 +0.51(+8.96%)
Mar 30, 2009 5.880 5.989 5.537 5.651 58,441 -1.43(-20.17%)
Mar 26, 2009 6.682 7.079 6.163 7.079 52,532 +0.57(+8.80%)
Mar 25, 2009 6.242 6.579 6.169 6.507 28,984 +0.35(+5.68%)
Mar 24, 2009 6.892 6.995 6.157 6.157 39,756 -0.96(-13.54%)
Mar 23, 2009 6.398 7.121 6.115 7.121 44,216 +1.17(+19.76%)
Mar 20, 2009 6.495 6.495 5.947 5.947 78,333 -0.52(-8.01%)
Mar 19, 2009 6.778 6.856 6.272 6.465 31,638 -0.23(-3.42%)
Mar 18, 2009 6.067 6.700 6.067 6.694 37,965 +0.61(+10.11%)
Mar 17, 2009 5.730 6.097 5.561 6.079 71,558 +0.37(+6.55%)
Mar 16, 2009 5.681 5.910 5.573 5.706 41,064 +0.10(+1.72%)
Mar 13, 2009 5.669 5.995 5.561 5.609 38,576 -0.14(-2.41%)
Mar 12, 2009 4.934 5.892 4.904 5.748 87,870 +0.77(+15.50%)
Mar 11, 2009 4.639 5.145 4.639 4.977 146,502 +0.38(+8.26%)
Mar 10, 2009 4.513 4.790 4.374 4.597 90,476 +0.20(+4.66%)
Mar 09, 2009 4.609 4.711 4.296 4.392 66,829 -0.28(-5.94%)
Mar 06, 2009 4.886 5.007 4.621 4.669 36,845 -0.16(-3.37%)
Mar 05, 2009 5.163 5.248 4.832 4.832 51,101 -0.44(-8.34%)
Mar 04, 2009 5.290 5.404 5.121 5.272 35,205 -0.02(-0.46%)
Mar 02, 2009 5.639 5.754 5.296 5.296 41,620 -0.42(-7.28%)
Feb 27, 2009 5.730 5.965 5.621 5.712 59,988 -0.08(-1.35%)
Feb 26, 2009 5.995 6.085 5.778 5.790 99,349 -0.14(-2.34%)
Feb 25, 2009 5.983 5.995 5.730 5.928 87,626 -0.07(-1.20%)
Feb 24, 2009 6.007 6.163 5.856 6.001 89,434 +0.06(+1.01%)
Feb 23, 2009 6.200 6.432 5.922 5.941 57,695 -0.22(-3.62%)
Feb 20, 2009 6.585 6.621 6.121 6.163 150,529 -0.45(-6.83%)
Feb 19, 2009 7.465 7.465 6.615 6.615 89,321 -0.78(-10.59%)
Feb 18, 2009 7.405 7.453 7.272 7.399 194,136 -0.01(-0.08%)
Feb 17, 2009 7.573 7.772 7.278 7.405 27,876 -0.44(-5.61%)
Feb 13, 2009 7.796 7.868 7.296 7.844 146,511 +0.17(+2.20%)
Feb 12, 2009 7.411 8.375 7.381 7.676 41,534 -0.23(-2.97%)
Feb 11, 2009 7.929 8.007 7.718 7.911 24,561 +0.09(+1.16%)
Feb 10, 2009 8.109 8.387 7.549 7.820 37,242 -0.38(-4.63%)
Feb 09, 2009 7.959 8.200 7.736 8.200 87,449 +0.17(+2.10%)
Feb 06, 2009 7.881 8.097 7.646 8.031 119,378 +0.12(+1.52%)
Feb 05, 2009 7.429 7.989 7.380 7.911 131,896 +0.45(+6.06%)
Feb 04, 2009 7.856 7.941 7.399 7.459 29,768 -0.42(-5.28%)
Feb 03, 2009 7.917 8.128 7.561 7.875 15,955 -0.02(-0.23%)
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.