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 )

16.12 +0.04 (+0.25%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 20, 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 (%)
Nov 30, 2009 6.151 6.169 6.031 6.103 90,858 -0.04(-0.69%)
Nov 27, 2009 6.031 6.145 6.031 6.145 49,489 -0.09(-1.45%)
Nov 25, 2009 6.519 6.519 6.188 6.236 64,021 -0.31(-4.70%)
Nov 24, 2009 6.435 6.621 6.356 6.543 174,709 +0.11(+1.78%)
Nov 23, 2009 6.380 6.549 6.368 6.429 70,094 +0.13(+2.11%)
Nov 20, 2009 6.230 6.338 6.139 6.296 96,168 -0.01(-0.10%)
Nov 19, 2009 6.218 6.326 6.103 6.302 92,757 +0.05(+0.77%)
Nov 18, 2009 6.218 6.272 6.001 6.254 61,616 +0.05(+0.78%)
Nov 17, 2009 6.248 6.362 6.103 6.206 143,677 -0.06(-0.96%)
Nov 16, 2009 6.109 6.296 6.109 6.266 124,608 +0.23(+3.90%)
Nov 13, 2009 5.965 6.145 5.874 6.031 168,229 +0.13(+2.14%)
Nov 12, 2009 5.838 6.139 5.838 5.904 216,324 +0.04(+0.62%)
Nov 11, 2009 5.778 5.868 5.700 5.868 237,123 +0.20(+3.62%)
Nov 10, 2009 5.718 5.778 5.645 5.663 273,592 -0.11(-1.98%)
Nov 09, 2009 5.874 5.874 5.694 5.778 148,204 -0.06(-1.03%)
Nov 06, 2009 5.802 5.856 5.766 5.838 134,475 +0.04(+0.62%)
Nov 05, 2009 5.778 5.814 5.718 5.802 235,075 +0.07(+1.26%)
Nov 04, 2009 5.844 5.898 5.694 5.730 100,196 -0.07(-1.25%)
Nov 03, 2009 5.754 5.844 5.694 5.802 199,327 +0.00(+0.00%)
Nov 02, 2009 5.694 5.850 5.694 5.802 325,779 +0.08(+1.37%)
Oct 30, 2009 5.724 5.934 5.687 5.724 389,145 -0.04(-0.63%)
Oct 29, 2009 5.718 5.778 5.663 5.760 1,672,366 -0.05(-0.93%)
Oct 28, 2009 6.175 6.350 5.808 5.814 228,638 -0.36(-5.76%)
Oct 27, 2009 6.537 6.597 6.121 6.169 168,728 -0.37(-5.62%)
Oct 26, 2009 7.230 7.230 6.489 6.537 175,558 -0.73(-10.03%)
Oct 23, 2009 7.176 7.441 7.133 7.266 38,960 -0.08(-1.15%)
Oct 22, 2009 7.326 7.417 7.139 7.350 72,570 +0.14(+1.92%)
Oct 21, 2009 7.302 7.435 7.176 7.212 71,732 -0.13(-1.72%)
Oct 20, 2009 7.308 7.435 7.248 7.338 41,780 -0.07(-0.90%)
Oct 19, 2009 7.447 7.447 7.302 7.405 51,549 +0.01(+0.16%)
Oct 16, 2009 7.411 7.483 7.393 7.393 30,750 -0.07(-0.89%)
Oct 15, 2009 7.435 7.530 7.393 7.459 40,531 -0.02(-0.32%)
Oct 14, 2009 7.471 7.483 7.329 7.483 29,320 +0.10(+1.31%)
Oct 13, 2009 7.393 7.441 7.254 7.386 27,137 -0.02(-0.24%)
Oct 12, 2009 7.471 7.531 7.362 7.405 44,158 -0.08(-1.13%)
Oct 09, 2009 7.167 7.531 7.167 7.489 76,497 +0.31(+4.28%)
Oct 08, 2009 7.230 7.350 7.182 7.182 61,046 -0.11(-1.49%)
Oct 07, 2009 7.302 7.326 7.109 7.290 169,047 -0.04(-0.49%)
Oct 06, 2009 7.067 7.326 6.953 7.326 50,404 +0.37(+5.37%)
Oct 05, 2009 6.736 7.001 6.736 6.953 34,817 +0.28(+4.15%)
Oct 02, 2009 6.929 7.032 6.670 6.676 43,793 -0.27(-3.90%)
Oct 01, 2009 7.019 7.200 6.929 6.947 49,207 -0.04(-0.60%)
Sep 30, 2009 7.615 7.615 6.730 6.989 120,198 -0.48(-6.45%)
Sep 29, 2009 7.754 7.754 7.405 7.471 53,574 -0.25(-3.28%)
Sep 28, 2009 7.772 7.784 7.646 7.724 18,729 +0.10(+1.34%)
Sep 25, 2009 7.646 7.646 7.501 7.621 24,642 -0.07(-0.94%)
Sep 24, 2009 7.724 7.808 7.573 7.694 23,276 +0.03(+0.39%)
Sep 23, 2009 7.736 7.796 7.640 7.664 18,758 -0.08(-1.01%)
Sep 22, 2009 7.694 7.776 7.579 7.742 27,733 +0.12(+1.58%)
Sep 21, 2009 7.567 7.748 7.567 7.621 22,973 -0.01(-0.16%)
Sep 18, 2009 7.790 7.832 7.634 7.634 80,068 -0.10(-1.25%)
Sep 17, 2009 7.862 7.862 7.706 7.730 21,396 -0.13(-1.61%)
Sep 16, 2009 7.627 7.868 7.501 7.856 25,107 +0.14(+1.80%)
Sep 15, 2009 7.652 7.742 7.519 7.718 38,661 +0.02(+0.31%)
Sep 14, 2009 7.712 7.730 7.543 7.694 45,526 +0.05(+0.63%)
Sep 11, 2009 7.760 7.802 7.549 7.646 30,515 -0.13(-1.63%)
Sep 10, 2009 7.591 7.826 7.513 7.772 35,708 +0.15(+1.98%)
Sep 09, 2009 7.573 7.724 7.474 7.621 24,216 +0.07(+0.88%)
Sep 08, 2009 7.483 7.634 7.411 7.555 31,897 +0.13(+1.70%)
Sep 04, 2009 7.718 7.718 7.405 7.429 13,430 -0.07(-0.96%)
Sep 03, 2009 7.411 7.667 7.411 7.501 16,456 +0.10(+1.38%)
Sep 02, 2009 7.483 7.621 7.380 7.399 24,035 -0.09(-1.21%)
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.