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 )

16.00 -0.08 (-0.50%)
Streaming Delayed Price Updated: 1:09 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 (%)
May 28, 2010 7.683 7.646 7.431 7.523 80,282 -0.16(-2.08%)
May 27, 2010 7.659 7.689 7.560 7.683 81,496 +0.16(+2.13%)
May 26, 2010 7.609 7.689 7.493 7.523 40,033 -0.02(-0.24%)
May 25, 2010 7.326 7.597 7.179 7.542 125,804 +0.07(+0.91%)
May 24, 2010 7.548 7.698 7.456 7.474 55,439 -0.21(-2.72%)
May 21, 2010 7.671 7.745 7.609 7.683 124,032 -0.04(-0.56%)
May 20, 2010 7.819 7.917 7.708 7.726 142,200 -0.23(-2.86%)
May 19, 2010 7.948 8.059 7.942 7.954 68,802 +0.00(+0.00%)
May 18, 2010 8.225 8.280 7.948 7.954 81,007 -0.17(-2.12%)
May 17, 2010 8.169 8.243 8.022 8.126 73,693 -0.02(-0.23%)
May 14, 2010 8.200 8.243 8.035 8.145 105,141 -0.09(-1.12%)
May 13, 2010 7.997 8.341 7.997 8.237 91,668 +0.19(+2.37%)
May 12, 2010 7.991 8.059 7.972 8.046 93,147 +0.10(+1.32%)
May 11, 2010 7.991 8.059 7.942 7.942 105,052 -0.10(-1.30%)
May 10, 2010 7.929 8.052 7.911 8.046 74,275 +0.26(+3.32%)
May 07, 2010 7.862 7.868 7.745 7.788 130,205 -0.07(-0.94%)
May 06, 2010 7.874 8.231 7.782 7.862 159,004 -0.02(-0.31%)
May 05, 2010 7.892 7.929 7.856 7.886 78,554 +0.01(+0.16%)
May 04, 2010 7.868 7.880 7.819 7.874 61,422 -0.09(-1.16%)
May 03, 2010 7.880 8.077 7.708 7.966 87,441 +0.06(+0.70%)
Apr 30, 2010 7.929 7.972 7.911 7.911 63,600 -0.04(-0.46%)
Apr 29, 2010 7.874 7.979 7.843 7.948 80,827 +0.07(+0.94%)
Apr 28, 2010 7.770 7.886 7.770 7.874 38,901 +0.14(+1.81%)
Apr 27, 2010 7.746 7.917 7.728 7.734 141,771 -0.03(-0.39%)
Apr 26, 2010 7.697 7.862 7.697 7.764 56,511 +0.04(+0.47%)
Apr 23, 2010 7.691 7.758 7.527 7.728 88,501 +0.04(+0.48%)
Apr 22, 2010 7.636 7.725 7.496 7.691 48,751 -0.04(-0.47%)
Apr 21, 2010 7.740 7.740 7.655 7.728 54,128 -0.04(-0.47%)
Apr 20, 2010 7.685 7.764 7.624 7.764 28,399 +0.03(+0.39%)
Apr 19, 2010 7.685 7.789 7.618 7.734 46,380 +0.01(+0.16%)
Apr 16, 2010 7.813 7.813 7.691 7.722 88,912 -0.10(-1.25%)
Apr 15, 2010 7.801 7.886 7.776 7.819 114,160 +0.00(+0.00%)
Apr 14, 2010 7.368 7.886 7.353 7.819 95,013 +0.48(+6.56%)
Apr 13, 2010 7.234 7.350 7.124 7.338 123,485 +0.12(+1.69%)
Apr 12, 2010 7.124 7.362 7.124 7.216 116,892 +0.13(+1.81%)
Apr 09, 2010 7.246 7.283 7.076 7.088 72,945 -0.15(-2.10%)
Apr 08, 2010 7.088 7.271 7.076 7.240 69,655 +0.11(+1.54%)
Apr 07, 2010 7.118 7.173 7.076 7.130 42,128 -0.02(-0.26%)
Apr 06, 2010 7.118 7.191 7.033 7.149 42,512 -0.03(-0.42%)
Apr 05, 2010 7.009 7.179 6.942 7.179 65,100 +0.20(+2.79%)
Apr 01, 2010 6.960 6.984 6.984 6.984 47,256 +0.06(+0.88%)
Mar 31, 2010 6.826 6.970 6.826 6.923 91,113 +0.06(+0.89%)
Mar 30, 2010 6.795 6.905 6.722 6.862 49,384 +0.06(+0.90%)
Mar 29, 2010 6.911 6.966 6.753 6.801 69,872 -0.10(-1.50%)
Mar 26, 2010 6.942 7.039 6.856 6.905 50,170 -0.02(-0.35%)
Mar 25, 2010 7.039 7.051 6.917 6.929 41,539 -0.07(-0.96%)
Mar 24, 2010 7.015 7.082 6.954 6.996 51,616 -0.06(-0.86%)
Mar 23, 2010 7.033 7.082 6.948 7.057 39,900 +0.01(+0.09%)
Mar 22, 2010 6.966 7.063 6.887 7.051 31,548 +0.03(+0.43%)
Mar 19, 2010 6.972 7.191 6.893 7.021 162,331 +0.10(+1.41%)
Mar 18, 2010 7.015 7.015 6.887 6.923 37,157 -0.09(-1.30%)
Mar 17, 2010 6.881 7.191 6.881 7.015 118,128 +0.13(+1.86%)
Mar 16, 2010 6.905 6.905 6.838 6.887 30,354 -0.01(-0.09%)
Mar 15, 2010 6.838 7.063 6.783 6.893 70,614 -0.09(-1.22%)
Mar 12, 2010 6.996 7.027 6.850 6.978 71,206 -0.02(-0.26%)
Mar 11, 2010 6.929 7.009 6.765 6.996 72,524 +0.02(+0.26%)
Mar 10, 2010 6.917 7.009 6.807 6.978 80,185 +0.04(+0.62%)
Mar 09, 2010 6.862 6.966 6.814 6.935 54,883 +0.04(+0.62%)
Mar 08, 2010 6.893 6.905 6.765 6.893 85,762 -0.04(-0.53%)
Mar 05, 2010 6.765 6.929 6.649 6.929 99,220 +0.20(+2.90%)
Mar 04, 2010 6.710 6.759 6.640 6.734 49,496 +0.02(+0.36%)
Mar 03, 2010 6.734 6.795 6.600 6.710 299,966 -0.01(-0.09%)
Mar 02, 2010 6.399 6.740 6.381 6.716 211,049 +0.35(+5.56%)
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.