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

First American Corp (NY: FAF )

52.67 +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2012 11.22 11.34 10.92 10.92 857,134 -0.29(-2.59%)
Feb 28, 2012 11.09 11.33 11.06 11.21 1,128,852 +0.13(+1.15%)
Feb 27, 2012 10.79 11.17 10.71 11.08 809,125 +0.23(+2.16%)
Feb 24, 2012 10.83 10.91 10.69 10.85 764,422 +0.05(+0.46%)
Feb 23, 2012 10.50 10.82 10.50 10.80 933,264 +0.33(+3.18%)
Feb 22, 2012 10.64 10.86 10.43 10.46 483,832 -0.16(-1.54%)
Feb 21, 2012 10.65 10.68 10.56 10.63 533,131 +0.02(+0.20%)
Feb 17, 2012 10.63 10.69 10.54 10.60 569,885 +0.01(+0.07%)
Feb 16, 2012 10.33 10.89 10.27 10.60 1,256,323 +0.27(+2.61%)
Feb 15, 2012 10.46 10.53 10.28 10.33 474,147 -0.08(-0.82%)
Feb 14, 2012 10.38 10.48 10.31 10.41 454,540 +0.00(+0.00%)
Feb 13, 2012 10.53 10.55 10.33 10.41 688,690 +0.01(+0.14%)
Feb 10, 2012 10.27 10.47 10.25 10.40 513,119 -0.02(-0.20%)
Feb 09, 2012 10.49 10.54 10.34 10.42 498,716 -0.03(-0.27%)
Feb 08, 2012 10.53 10.55 10.37 10.45 729,644 -0.05(-0.47%)
Feb 07, 2012 10.62 10.62 10.43 10.50 870,247 -0.11(-1.00%)
Feb 06, 2012 10.73 10.78 10.58 10.60 365,334 -0.19(-1.77%)
Feb 03, 2012 10.67 10.86 10.62 10.80 2,389,022 +0.23(+2.21%)
Feb 02, 2012 10.65 10.78 10.53 10.56 990,290 -0.11(-1.00%)
Feb 01, 2012 10.55 10.70 10.46 10.67 1,865,059 +0.16(+1.55%)
Jan 31, 2012 10.53 10.61 10.37 10.50 701,884 +0.04(+0.41%)
Jan 30, 2012 10.55 10.55 10.41 10.46 742,217 -0.16(-1.47%)
Jan 27, 2012 10.53 10.75 10.53 10.62 1,062,143 +0.01(+0.07%)
Jan 26, 2012 10.55 10.65 10.41 10.61 928,935 +0.14(+1.35%)
Jan 25, 2012 9.938 10.48 9.872 10.47 1,429,245 +0.48(+4.83%)
Jan 24, 2012 9.895 10.00 9.747 9.987 709,894 +0.00(+0.00%)
Jan 23, 2012 9.895 10.06 9.761 9.987 1,243,041 +0.06(+0.64%)
Jan 20, 2012 9.612 9.945 9.520 9.924 637,330 +0.30(+3.09%)
Jan 19, 2012 9.605 9.690 9.477 9.626 584,984 +0.07(+0.74%)
Jan 18, 2012 9.385 9.555 9.321 9.555 412,604 +0.18(+1.89%)
Jan 17, 2012 9.328 9.569 9.314 9.378 532,775 +0.10(+1.07%)
Jan 13, 2012 9.087 9.300 8.860 9.278 652,946 +0.06(+0.69%)
Jan 12, 2012 9.378 9.392 9.172 9.215 517,907 -0.16(-1.74%)
Jan 11, 2012 9.349 9.427 9.307 9.378 350,205 -0.05(-0.53%)
Jan 10, 2012 9.371 9.520 9.236 9.427 432,007 +0.15(+1.60%)
Jan 09, 2012 9.250 9.307 9.073 9.278 660,346 +0.06(+0.61%)
Jan 06, 2012 9.250 9.321 9.154 9.222 524,691 -0.01(-0.08%)
Jan 05, 2012 8.952 9.250 8.825 9.229 646,348 +0.19(+2.12%)
Jan 04, 2012 9.137 9.144 8.889 9.037 714,891 +0.06(+0.63%)
Dec 30, 2011 9.009 9.052 8.974 8.981 343,864 -0.02(-0.24%)
Dec 29, 2011 8.995 9.087 8.974 9.002 666,129 +0.06(+0.63%)
Dec 28, 2011 9.179 9.293 8.924 8.945 380,787 -0.30(-3.22%)
Dec 27, 2011 9.059 9.243 9.009 9.243 322,554 +0.16(+1.72%)
Dec 23, 2011 9.186 9.293 9.037 9.087 471,055 -0.01(-0.08%)
Dec 21, 2011 8.882 9.137 8.846 9.094 600,565 +0.18(+2.07%)
Dec 20, 2011 8.825 9.030 8.747 8.910 912,045 +0.24(+2.78%)
Dec 19, 2011 8.789 8.878 8.662 8.669 952,791 -0.09(-0.97%)
Dec 16, 2011 8.818 8.938 8.683 8.754 1,893,815 +0.00(+0.00%)
Dec 15, 2011 8.711 8.825 8.669 8.754 1,185,286 +0.16(+1.81%)
Dec 14, 2011 8.768 8.825 8.584 8.598 1,336,565 -0.23(-2.57%)
Dec 13, 2011 8.967 9.037 8.754 8.825 1,292,143 -0.04(-0.40%)
Dec 12, 2011 8.853 8.917 8.704 8.860 1,131,913 -0.11(-1.19%)
Dec 09, 2011 8.740 9.016 8.719 8.967 894,964 +0.28(+3.18%)
Dec 08, 2011 8.704 8.796 8.648 8.690 1,458,972 -0.12(-1.37%)
Dec 07, 2011 8.669 8.867 8.598 8.811 1,364,731 +0.06(+0.73%)
Dec 06, 2011 8.180 8.825 8.166 8.747 2,353,144 +0.67(+8.25%)
Dec 05, 2011 8.109 8.279 7.988 8.081 661,271 +0.09(+1.06%)
Dec 02, 2011 8.017 8.144 7.967 7.996 398,784 +0.06(+0.71%)
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.