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 )

15.76 -0.32 (-1.99%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 12.45 12.53 12.30 12.37 40,925 -0.04(-0.34%)
May 29, 2008 12.19 12.49 12.15 12.41 45,127 +0.21(+1.73%)
May 28, 2008 12.51 12.59 11.94 12.20 105,564 -0.31(-2.50%)
May 27, 2008 11.94 12.51 11.90 12.51 134,970 +0.55(+4.58%)
May 26, 2008 12.07 12.26 11.92 11.97 152,620 +0.00(+0.00%)
May 23, 2008 12.07 12.26 11.92 11.97 152,620 -0.08(-0.65%)
May 22, 2008 11.94 12.18 11.94 12.04 159,810 +0.04(+0.30%)
May 21, 2008 12.02 12.46 11.86 12.01 162,599 -0.04(-0.35%)
May 20, 2008 12.05 12.10 11.96 12.05 95,401 +0.00(+0.00%)
May 19, 2008 11.80 12.30 11.62 12.05 125,240 +0.28(+2.41%)
May 16, 2008 12.31 12.75 11.55 11.77 402,119 -0.49(-4.03%)
May 15, 2008 12.14 12.69 12.13 12.26 164,601 +0.14(+1.19%)
May 14, 2008 12.13 12.26 12.00 12.12 105,036 +0.15(+1.26%)
May 13, 2008 11.94 12.06 11.92 11.97 134,059 +0.07(+0.56%)
May 12, 2008 11.45 11.99 11.36 11.90 113,497 +0.48(+4.17%)
May 09, 2008 11.79 11.85 11.37 11.42 119,249 -0.52(-4.39%)
May 08, 2008 11.96 12.05 11.88 11.95 123,652 -0.01(-0.05%)
May 07, 2008 12.02 12.14 11.89 11.95 110,261 -0.06(-0.50%)
May 06, 2008 12.05 12.13 11.97 12.01 132,364 -0.04(-0.30%)
May 05, 2008 11.83 12.05 11.71 12.05 182,921 +0.24(+2.04%)
May 02, 2008 11.76 11.90 11.75 11.81 114,734 +0.08(+0.72%)
May 01, 2008 11.38 11.78 11.36 11.72 133,596 +0.38(+3.35%)
Apr 30, 2008 11.42 11.56 11.22 11.34 131,981 -0.07(-0.58%)
Apr 29, 2008 11.39 11.50 11.32 11.41 146,243 -0.08(-0.73%)
Apr 28, 2008 11.45 11.65 11.37 11.50 194,445 +0.10(+0.85%)
Apr 25, 2008 11.45 11.48 11.09 11.40 141,944 +0.02(+0.21%)
Apr 24, 2008 11.15 11.42 10.56 11.38 183,416 +0.33(+3.00%)
Apr 23, 2008 10.86 11.13 10.81 11.04 37,590 +0.14(+1.27%)
Apr 22, 2008 10.96 11.14 10.78 10.90 53,860 -0.04(-0.39%)
Apr 21, 2008 10.95 11.07 10.82 10.95 34,077 +0.04(+0.39%)
Apr 18, 2008 10.85 11.10 10.66 10.90 95,550 +0.02(+0.22%)
Apr 17, 2008 10.74 11.12 10.71 10.88 175,517 +0.14(+1.29%)
Apr 16, 2008 10.55 10.88 10.42 10.74 85,995 +0.19(+1.77%)
Apr 15, 2008 10.39 10.64 10.27 10.56 53,851 +0.22(+2.16%)
Apr 14, 2008 10.33 10.39 10.22 10.33 73,747 +0.09(+0.88%)
Apr 11, 2008 10.39 10.39 10.18 10.24 74,964 -0.10(-0.99%)
Apr 10, 2008 10.15 10.63 10.15 10.34 63,075 +0.07(+0.70%)
Apr 09, 2008 9.815 10.63 9.815 10.27 219,783 +0.33(+3.27%)
Apr 08, 2008 9.923 10.37 9.658 9.947 64,804 +0.07(+0.73%)
Apr 07, 2008 10.04 10.11 9.833 9.875 78,106 -0.22(-2.15%)
Apr 04, 2008 10.60 10.60 9.947 10.09 50,452 -0.37(-3.51%)
Apr 03, 2008 10.10 10.56 10.09 10.46 131,413 +0.20(+1.94%)
Apr 02, 2008 10.43 10.65 10.14 10.26 58,819 -0.09(-0.87%)
Apr 01, 2008 10.44 10.54 10.16 10.35 57,209 -0.19(-1.77%)
Mar 31, 2008 9.688 10.73 9.688 10.54 87,767 +0.70(+7.10%)
Mar 28, 2008 10.46 10.48 9.742 9.839 63,998 -0.61(-5.82%)
Mar 27, 2008 10.28 10.54 10.18 10.45 41,336 -0.16(-1.48%)
Mar 26, 2008 10.47 10.60 10.09 10.60 48,517 +0.04(+0.34%)
Mar 25, 2008 10.47 10.57 10.34 10.57 96,700 +0.30(+2.93%)
Mar 24, 2008 10.29 10.56 10.27 10.27 112,890 -0.12(-1.16%)
Mar 21, 2008 10.06 10.39 10.02 10.39 86,524 +0.00(+0.00%)
Mar 20, 2008 10.06 10.39 10.02 10.39 86,524 +0.30(+2.93%)
Mar 19, 2008 9.827 10.09 9.748 10.09 54,353 +0.36(+3.72%)
Mar 18, 2008 9.598 9.851 9.598 9.730 59,348 +0.07(+0.75%)
Mar 17, 2008 9.495 9.790 9.399 9.658 32,752 +0.07(+0.69%)
Mar 14, 2008 9.730 9.784 9.519 9.592 36,382 -0.13(-1.30%)
Mar 13, 2008 9.700 9.790 9.610 9.718 63,204 +0.08(+0.81%)
Mar 12, 2008 9.796 9.839 9.640 9.640 54,462 -0.33(-3.32%)
Mar 11, 2008 9.640 10.12 9.567 9.971 52,761 +0.41(+4.28%)
Mar 10, 2008 9.839 9.839 9.483 9.561 31,350 -0.08(-0.87%)
Mar 07, 2008 9.549 9.700 9.471 9.646 31,438 +0.09(+0.95%)
Mar 06, 2008 9.640 9.718 9.507 9.555 38,948 -0.25(-2.52%)
Mar 05, 2008 9.790 9.977 9.646 9.802 57,969 +0.02(+0.25%)
Mar 04, 2008 9.652 9.778 9.616 9.778 34,357 +0.05(+0.56%)
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.