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

Lakeland Finl Corp (NQ: LKFN )

61.10 -1.44 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2006 10.25 10.59 10.25 10.54 125,256 +0.20(+1.95%)
Apr 27, 2006 10.32 10.51 10.23 10.34 134,295 -0.09(-0.87%)
Apr 26, 2006 10.45 10.64 10.37 10.43 163,995 -0.07(-0.66%)
Apr 25, 2006 10.62 10.71 10.47 10.50 140,752 -0.03(-0.29%)
Apr 24, 2006 10.91 10.92 10.41 10.53 156,247 -0.32(-2.91%)
Apr 21, 2006 11.06 11.06 10.77 10.85 214,356 -0.06(-0.55%)
Apr 20, 2006 11.11 11.14 10.88 10.91 161,413 -0.15(-1.37%)
Apr 19, 2006 11.04 11.10 10.92 11.06 206,608 +0.07(+0.61%)
Apr 18, 2006 10.99 11.10 10.91 10.99 426,130 -0.03(-0.29%)
Apr 17, 2006 11.14 11.14 10.96 11.02 286,669 -0.07(-0.63%)
Apr 13, 2006 11.13 11.14 11.07 11.09 207,900 +0.05(+0.48%)
Apr 12, 2006 10.76 11.18 10.76 11.04 493,278 +0.48(+4.58%)
Apr 11, 2006 10.59 10.68 10.56 10.56 133,004 -0.07(-0.70%)
Apr 10, 2006 10.63 10.71 10.58 10.63 42,613 +0.00(+0.00%)
Apr 07, 2006 10.81 10.81 10.63 10.63 72,313 -0.22(-2.05%)
Apr 06, 2006 10.74 10.86 10.73 10.85 85,226 +0.00(+0.02%)
Apr 05, 2006 10.75 10.85 10.74 10.85 65,856 +0.06(+0.58%)
Apr 04, 2006 10.75 10.79 10.69 10.79 111,052 -0.06(-0.54%)
Apr 03, 2006 10.77 10.85 10.73 10.85 36,156 -0.01(-0.13%)
Mar 31, 2006 10.57 10.86 10.57 10.86 151,082 +0.23(+2.16%)
Mar 30, 2006 10.50 10.63 10.45 10.63 73,604 +0.02(+0.15%)
Mar 29, 2006 10.45 10.63 10.41 10.61 220,813 +0.17(+1.65%)
Mar 28, 2006 10.45 10.45 10.31 10.44 98,139 -0.00(-0.02%)
Mar 27, 2006 10.38 10.45 10.38 10.45 46,487 +0.01(+0.07%)
Mar 24, 2006 10.20 10.44 10.20 10.44 49,069 +0.17(+1.65%)
Mar 23, 2006 10.37 10.37 10.23 10.27 12,913 -0.10(-0.94%)
Mar 22, 2006 10.25 10.37 10.12 10.37 64,565 +0.11(+1.11%)
Mar 21, 2006 10.25 10.43 10.24 10.25 52,943 -0.20(-1.89%)
Mar 20, 2006 10.35 10.45 10.32 10.45 143,334 +0.02(+0.22%)
Mar 17, 2006 10.45 10.45 10.38 10.43 556,552 -0.01(-0.13%)
Mar 16, 2006 10.44 10.44 10.41 10.44 77,478 +0.00(+0.00%)
Mar 15, 2006 10.34 10.44 10.34 10.44 254,387 +0.04(+0.42%)
Mar 14, 2006 10.38 10.40 10.22 10.40 235,017 +0.10(+0.95%)
Mar 13, 2006 10.37 10.38 10.20 10.30 237,600 +0.02(+0.16%)
Mar 10, 2006 10.18 10.32 10.13 10.28 42,613 +0.00(+0.04%)
Mar 09, 2006 10.12 10.34 10.12 10.28 98,139 +0.05(+0.45%)
Mar 08, 2006 10.27 10.32 10.16 10.23 42,613 -0.09(-0.88%)
Mar 07, 2006 10.09 10.40 9.934 10.32 114,926 +0.20(+2.02%)
Mar 06, 2006 10.19 10.26 10.05 10.12 56,817 -0.25(-2.38%)
Mar 03, 2006 10.30 10.40 10.25 10.36 76,187 -0.06(-0.60%)
Mar 02, 2006 10.44 10.44 10.28 10.43 64,565 +0.01(+0.07%)
Mar 01, 2006 10.18 10.44 10.10 10.42 191,113 +0.24(+2.40%)
Feb 28, 2006 10.19 10.29 10.05 10.18 131,713 -0.07(-0.66%)
Feb 27, 2006 10.15 10.25 10.12 10.24 51,652 -0.02(-0.18%)
Feb 24, 2006 10.03 10.29 10.03 10.26 94,265 +0.05(+0.52%)
Feb 23, 2006 10.09 10.23 10.09 10.21 90,391 +0.04(+0.43%)
Feb 22, 2006 10.08 10.28 10.08 10.16 60,691 +0.03(+0.32%)
Feb 21, 2006 10.35 10.41 10.11 10.13 69,730 -0.22(-2.13%)
Feb 17, 2006 10.42 10.43 10.30 10.35 102,013 +0.01(+0.09%)
Feb 16, 2006 10.09 10.45 10.05 10.34 102,013 -0.03(-0.31%)
Feb 15, 2006 10.16 10.38 10.13 10.38 55,526 +0.12(+1.15%)
Feb 14, 2006 10.05 10.26 9.892 10.26 30,991 +0.16(+1.63%)
Feb 13, 2006 10.31 10.33 10.03 10.09 45,195 -0.19(-1.83%)
Feb 10, 2006 10.08 10.28 10.06 10.28 29,700 +0.06(+0.57%)
Feb 09, 2006 10.20 10.28 10.15 10.22 69,730 +0.00(+0.02%)
Feb 08, 2006 10.34 10.34 10.17 10.22 54,234 -0.05(-0.50%)
Feb 07, 2006 10.30 10.30 10.22 10.27 38,739 +0.05(+0.48%)
Feb 06, 2006 10.18 10.27 10.17 10.22 15,495 -0.06(-0.54%)
Feb 03, 2006 10.10 10.33 10.10 10.28 11,621 +0.05(+0.52%)
Feb 02, 2006 10.09 10.29 10.09 10.22 123,965 -0.00(-0.02%)
Feb 01, 2006 10.34 10.34 10.21 10.23 189,821 -0.03(-0.32%)
Jan 31, 2006 10.19 10.34 10.13 10.26 99,430 -0.02(-0.23%)
Jan 30, 2006 10.18 10.30 10.18 10.28 42,613 -0.05(-0.52%)
Jan 27, 2006 10.18 10.34 10.14 10.34 125,256 +0.00(+0.00%)
Jan 26, 2006 10.22 10.34 10.20 10.34 68,439 +0.22(+2.14%)
Jan 25, 2006 9.795 10.16 9.795 10.12 117,508 -0.04(-0.37%)
Jan 24, 2006 9.823 10.18 9.823 10.16 125,256 +0.19(+1.91%)
Jan 23, 2006 9.765 9.969 9.765 9.967 64,565 +0.21(+2.17%)
Jan 20, 2006 9.732 9.934 9.732 9.755 147,208 -0.13(-1.29%)
Jan 19, 2006 9.674 9.997 9.674 9.883 107,178 +0.15(+1.58%)
Jan 18, 2006 9.711 9.790 9.688 9.730 47,778 +0.09(+0.92%)
Jan 17, 2006 9.325 9.683 9.325 9.641 19,369 +0.20(+2.09%)
Jan 13, 2006 9.325 9.444 9.316 9.444 19,369 +0.03(+0.37%)
Jan 12, 2006 9.400 9.495 9.400 9.409 11,621 -0.08(-0.88%)
Jan 11, 2006 9.497 9.562 9.435 9.493 92,974 -0.08(-0.80%)
Jan 10, 2006 9.388 9.569 9.388 9.569 32,282 +0.12(+1.30%)
Jan 09, 2006 9.372 9.474 9.363 9.446 118,800 +0.00(+0.00%)
Jan 06, 2006 9.328 9.467 9.244 9.446 85,226 +0.10(+1.02%)
Jan 05, 2006 9.546 9.546 9.323 9.351 122,674 -0.16(-1.69%)
Jan 04, 2006 9.509 9.511 9.483 9.511 9,039 -0.05(-0.56%)
Jan 03, 2006 9.402 9.565 9.358 9.565 125,256 +0.18(+1.96%)
Dec 30, 2005 9.377 9.453 9.353 9.381 302,165 -0.04(-0.42%)
Dec 29, 2005 9.688 9.688 9.386 9.421 102,013 -0.27(-2.76%)
Dec 28, 2005 9.688 9.688 9.688 9.688 1,291 -0.13(-1.33%)
Dec 27, 2005 9.997 9.997 9.783 9.818 38,739 -0.18(-1.77%)
Dec 23, 2005 10.13 10.14 9.995 9.995 42,613 -0.13(-1.31%)
Dec 22, 2005 9.906 10.13 9.906 10.13 34,865 +0.17(+1.73%)
Dec 21, 2005 9.867 10.10 9.792 9.955 99,430 +0.15(+1.54%)
Dec 20, 2005 9.844 9.869 9.688 9.804 113,634 -0.13(-1.33%)
Dec 19, 2005 9.932 10.05 9.823 9.936 85,226 -0.09(-0.90%)
Dec 16, 2005 9.985 10.04 9.934 10.03 411,926 +0.07(+0.68%)
Dec 15, 2005 10.24 10.24 9.783 9.960 96,847 -0.32(-3.12%)
Dec 14, 2005 10.41 10.42 10.08 10.28 56,817 -0.02(-0.16%)
Dec 13, 2005 10.22 10.30 10.15 10.30 20,660 +0.16(+1.58%)
Dec 12, 2005 9.957 10.14 9.941 10.14 72,313 +0.28(+2.83%)
Dec 09, 2005 9.827 9.857 9.827 9.857 15,495 +0.02(+0.21%)
Dec 08, 2005 9.890 9.890 9.837 9.837 7,747 -0.10(-0.96%)
Dec 07, 2005 10.00 10.17 9.925 9.932 134,295 -0.17(-1.66%)
Dec 06, 2005 10.04 10.23 10.04 10.10 54,234 -0.03(-0.28%)
Dec 05, 2005 10.20 10.20 10.05 10.13 56,817 -0.16(-1.51%)
Dec 02, 2005 10.33 10.33 10.22 10.28 10,330 +0.00(+0.04%)
Dec 01, 2005 10.24 10.32 10.06 10.28 228,561 +0.18(+1.82%)
Nov 30, 2005 10.12 10.12 10.04 10.09 47,778 -0.03(-0.34%)
Nov 29, 2005 10.31 10.31 10.13 10.13 16,786 -0.12(-1.18%)
Nov 28, 2005 10.36 10.37 10.17 10.25 56,817 -0.10(-0.97%)
Nov 25, 2005 10.50 10.50 10.13 10.35 67,147 -0.07(-0.67%)
Nov 23, 2005 10.42 10.42 10.42 10.42 2,582 -0.01(-0.09%)
Nov 22, 2005 10.35 10.43 10.32 10.43 47,778 +0.03(+0.25%)
Nov 21, 2005 10.25 10.40 10.22 10.40 844,513 -0.01(-0.13%)
Nov 18, 2005 10.44 10.44 10.28 10.42 56,817 +0.03(+0.31%)
Nov 17, 2005 10.24 10.42 10.24 10.38 24,534 +0.15(+1.45%)
Nov 16, 2005 10.20 10.34 10.20 10.24 47,778 -0.10(-1.01%)
Nov 15, 2005 10.36 10.49 10.31 10.34 27,117 -0.14(-1.31%)
Nov 14, 2005 10.41 10.48 10.41 10.48 286,669 +0.13(+1.23%)
Nov 11, 2005 10.03 10.41 10.03 10.35 116,217 +0.13(+1.25%)
Nov 10, 2005 10.11 10.22 9.939 10.22 163,995 +0.18(+1.83%)
Nov 09, 2005 9.925 10.10 9.918 10.04 90,391 +0.03(+0.26%)
Nov 08, 2005 9.827 10.02 9.825 10.01 123,965 +0.07(+0.68%)
Nov 07, 2005 9.897 9.946 9.758 9.946 65,856 -0.07(-0.72%)
Nov 04, 2005 9.841 10.02 9.709 10.02 68,439 +0.12(+1.20%)
Nov 03, 2005 9.860 9.992 9.816 9.899 91,682 +0.06(+0.57%)
Nov 02, 2005 9.588 9.844 9.588 9.844 29,700 +0.30(+3.09%)
Nov 01, 2005 9.588 9.588 9.451 9.548 36,156 -0.02(-0.22%)
Oct 31, 2005 9.444 9.569 9.279 9.569 163,995 +0.13(+1.33%)
Oct 28, 2005 9.161 9.444 9.112 9.444 34,865 +0.20(+2.19%)
Oct 27, 2005 9.195 9.409 9.195 9.242 73,604 -0.05(-0.55%)
Oct 26, 2005 9.281 9.342 9.174 9.293 19,369 +0.03(+0.33%)
Oct 25, 2005 9.116 9.293 9.084 9.263 136,878 +0.06(+0.63%)
Oct 24, 2005 8.879 9.205 8.879 9.205 38,739 +0.25(+2.83%)
Oct 21, 2005 8.838 9.003 8.838 8.951 54,234 +0.05(+0.52%)
Oct 20, 2005 9.023 9.037 8.842 8.905 134,295 -0.13(-1.49%)
Oct 19, 2005 8.944 9.040 8.831 9.040 149,791 +0.08(+0.91%)
Oct 18, 2005 8.947 8.991 8.947 8.958 122,674 -0.05(-0.59%)
Oct 17, 2005 9.003 9.023 8.968 9.012 127,839 -0.09(-0.94%)
Oct 14, 2005 9.154 9.154 9.003 9.098 108,469 +0.03(+0.36%)
Oct 13, 2005 8.949 9.065 8.947 9.065 74,895 +0.09(+0.96%)
Oct 12, 2005 9.065 9.102 8.979 8.979 329,282 -0.09(-0.95%)
Oct 11, 2005 9.105 9.105 9.061 9.065 207,900 -0.04(-0.43%)
Oct 10, 2005 9.026 9.140 9.026 9.105 58,108 -0.00(-0.05%)
Oct 07, 2005 9.056 9.109 8.991 9.109 18,078 +0.15(+1.71%)
Oct 06, 2005 9.014 9.056 8.956 8.956 167,869 -0.12(-1.28%)
Oct 05, 2005 9.572 9.641 9.061 9.072 126,547 -0.61(-6.29%)
Oct 04, 2005 9.778 9.778 9.600 9.681 30,991 +0.06(+0.63%)
Oct 03, 2005 9.683 9.765 9.569 9.620 85,226 +0.01(+0.15%)
Sep 30, 2005 9.667 9.741 9.607 9.607 71,021 -0.24(-2.43%)
Sep 29, 2005 9.525 9.846 9.525 9.846 30,991 +0.15(+1.53%)
Sep 28, 2005 9.767 9.767 9.525 9.697 25,826 -0.12(-1.25%)
Sep 27, 2005 9.758 9.825 9.706 9.820 34,865 +0.04(+0.40%)
Sep 26, 2005 9.781 9.781 9.727 9.781 30,991 +0.03(+0.36%)
Sep 23, 2005 9.630 9.765 9.630 9.746 108,469 +0.05(+0.48%)
Sep 22, 2005 9.360 9.734 9.360 9.699 116,217 +0.38(+4.11%)
Sep 21, 2005 9.504 9.504 9.316 9.316 107,178 -0.30(-3.09%)
Sep 20, 2005 9.672 9.672 9.555 9.614 51,652 -0.13(-1.29%)
Sep 19, 2005 9.711 9.781 9.644 9.739 63,273 -0.02(-0.19%)
Sep 16, 2005 9.837 9.837 9.644 9.758 327,991 +0.05(+0.53%)
Sep 15, 2005 9.851 9.851 9.688 9.706 61,982 -0.14(-1.44%)
Sep 14, 2005 9.941 9.971 9.790 9.848 45,195 -0.10(-0.98%)
Sep 13, 2005 9.962 10.01 9.885 9.946 69,730 -0.12(-1.20%)
Sep 12, 2005 9.932 10.09 9.895 10.07 41,321 +0.13(+1.36%)
Sep 09, 2005 9.851 9.943 9.851 9.932 86,517 -0.01(-0.12%)
Sep 08, 2005 9.925 10.03 9.902 9.943 116,217 -0.09(-0.93%)
Sep 07, 2005 9.992 10.07 9.934 10.04 207,900 -0.07(-0.69%)
Sep 06, 2005 9.990 10.11 9.985 10.11 55,526 +0.12(+1.16%)
Sep 02, 2005 9.967 9.990 9.953 9.990 69,730 -0.10(-0.94%)
Sep 01, 2005 10.04 10.09 9.936 10.09 56,817 -0.01(-0.14%)
Aug 31, 2005 9.857 10.10 9.816 10.10 87,808 +0.27(+2.72%)
Aug 30, 2005 9.825 9.874 9.795 9.832 54,234 +0.02(+0.17%)
Aug 29, 2005 9.690 9.816 9.690 9.816 32,282 +0.11(+1.17%)
Aug 26, 2005 9.256 9.702 9.107 9.702 258,261 +0.50(+5.40%)
Aug 25, 2005 9.323 9.323 9.205 9.205 37,447 -0.02(-0.20%)
Aug 24, 2005 9.212 9.332 9.212 9.223 20,660 +0.01(+0.13%)
Aug 23, 2005 9.244 9.244 9.142 9.212 32,282 +0.03(+0.35%)
Aug 22, 2005 9.105 9.226 9.065 9.179 122,674 +0.12(+1.31%)
Aug 19, 2005 9.051 9.114 9.051 9.061 41,321 +0.01(+0.10%)
Aug 18, 2005 9.037 9.095 9.037 9.051 42,613 +0.01(+0.15%)
Aug 17, 2005 9.037 9.123 9.037 9.037 32,282 -0.00(-0.03%)
Aug 16, 2005 9.061 9.068 9.037 9.040 89,100 -0.14(-1.54%)
Aug 15, 2005 9.061 9.226 9.037 9.181 81,352 +0.14(+1.59%)
Aug 12, 2005 9.328 9.363 8.968 9.037 112,343 -0.33(-3.47%)
Aug 11, 2005 9.553 9.609 9.356 9.363 52,943 -0.21(-2.23%)
Aug 10, 2005 9.867 9.932 9.544 9.576 58,108 -0.24(-2.44%)
Aug 09, 2005 9.813 9.846 9.762 9.816 9,039 -0.05(-0.52%)
Aug 08, 2005 9.839 9.867 9.741 9.867 32,282 +0.18(+1.90%)
Aug 05, 2005 9.957 9.969 9.683 9.683 49,069 -0.31(-3.07%)
Aug 04, 2005 9.990 10.05 9.990 9.990 36,156 -0.00(-0.02%)
Aug 03, 2005 10.11 10.11 9.992 9.992 10,330 -0.07(-0.74%)
Aug 02, 2005 10.11 10.11 9.995 10.07 29,700 +0.03(+0.35%)
Aug 01, 2005 10.10 10.11 10.00 10.03 15,495 +0.05(+0.54%)
Jul 29, 2005 9.990 10.10 9.978 9.978 61,982 -0.06(-0.56%)
Jul 28, 2005 10.00 10.04 10.00 10.03 37,447 -0.07(-0.64%)
Jul 27, 2005 9.990 10.10 9.916 10.10 63,273 +0.02(+0.16%)
Jul 26, 2005 10.04 10.11 10.04 10.08 20,660 +0.10(+1.02%)
Jul 25, 2005 10.00 10.07 9.974 9.981 33,573 +0.01(+0.07%)
Jul 22, 2005 9.874 9.990 9.804 9.974 40,030 +0.10(+1.01%)
Jul 21, 2005 10.16 10.16 9.832 9.874 58,108 -0.31(-3.08%)
Jul 20, 2005 9.679 10.19 9.679 10.19 40,030 +0.38(+3.86%)
Jul 19, 2005 9.681 9.885 9.641 9.809 117,508 +0.30(+3.10%)
Jul 18, 2005 9.734 9.781 9.504 9.514 56,817 -0.21(-2.20%)
Jul 15, 2005 9.758 9.846 9.723 9.727 50,360 -0.14(-1.46%)
Jul 14, 2005 9.974 10.02 9.818 9.871 34,865 -0.25(-2.48%)
Jul 13, 2005 10.10 10.15 10.10 10.12 28,408 -0.07(-0.64%)
Jul 12, 2005 10.13 10.19 10.13 10.19 67,147 +0.01(+0.11%)
Jul 11, 2005 9.583 10.18 9.583 10.18 325,409 +0.60(+6.26%)
Jul 08, 2005 9.402 9.579 9.402 9.576 166,578 +0.21(+2.21%)
Jul 07, 2005 9.314 9.423 9.265 9.370 142,043 +0.02(+0.20%)
Jul 06, 2005 9.386 9.423 9.307 9.351 304,748 -0.08(-0.86%)
Jul 05, 2005 9.430 9.439 9.379 9.432 108,469 +0.02(+0.25%)
Jul 01, 2005 9.344 9.432 9.344 9.409 138,169 -0.04(-0.44%)
Jun 30, 2005 9.414 9.467 9.300 9.451 224,687 +0.01(+0.07%)
Jun 29, 2005 9.265 9.453 9.265 9.444 220,813 +0.09(+0.99%)
Jun 28, 2005 9.249 9.351 9.249 9.351 165,287 +0.06(+0.62%)
Jun 27, 2005 9.251 9.328 9.221 9.293 89,100 -0.03(-0.37%)
Jun 24, 2005 9.288 9.328 9.091 9.328 573,339 +0.13(+1.39%)
Jun 23, 2005 9.163 9.281 9.163 9.200 108,469 -0.09(-0.95%)
Jun 22, 2005 9.226 9.288 9.140 9.288 72,313 +0.07(+0.81%)
Jun 21, 2005 9.093 9.305 9.093 9.214 72,313 +0.01(+0.15%)
Jun 20, 2005 9.318 9.321 9.098 9.200 52,943 -0.07(-0.70%)
Jun 17, 2005 9.068 9.358 9.068 9.265 275,048 -0.11(-1.16%)
Jun 16, 2005 9.042 9.374 8.996 9.374 358,982 +0.31(+3.43%)
Jun 15, 2005 9.102 9.119 8.924 9.063 278,922 -0.04(-0.43%)
Jun 14, 2005 9.016 9.102 8.968 9.102 76,187 +0.12(+1.37%)
Jun 13, 2005 8.852 8.979 8.840 8.979 197,569 +0.15(+1.71%)
Jun 10, 2005 8.828 8.914 8.828 8.828 109,760 +0.00(+0.00%)
Jun 09, 2005 8.782 8.828 8.782 8.828 49,069 +0.05(+0.53%)
Jun 08, 2005 8.782 8.821 8.775 8.782 29,700 -0.00(-0.03%)
Jun 07, 2005 8.807 8.828 8.756 8.784 287,961 -0.01(-0.11%)
Jun 06, 2005 8.770 8.828 8.747 8.793 86,517 -0.03(-0.39%)
Jun 03, 2005 8.717 8.828 8.705 8.828 73,604 +0.06(+0.66%)
Jun 02, 2005 8.570 8.773 8.570 8.770 122,674 +0.08(+0.94%)
Jun 01, 2005 8.594 8.773 8.594 8.689 129,130 +0.09(+1.08%)
May 31, 2005 8.573 8.612 8.549 8.596 52,943 +0.04(+0.43%)
May 27, 2005 8.515 8.642 8.515 8.559 247,930 +0.02(+0.24%)
May 26, 2005 8.515 8.538 8.515 8.538 10,330 +0.02(+0.27%)
May 25, 2005 8.480 8.596 8.480 8.515 170,452 -0.07(-0.81%)
May 24, 2005 8.577 8.700 8.533 8.584 126,547 +0.02(+0.24%)
May 23, 2005 8.740 8.779 8.508 8.563 102,013 -0.11(-1.26%)
May 20, 2005 8.803 8.803 8.603 8.673 220,813 +0.07(+0.86%)
May 19, 2005 8.587 8.663 8.519 8.598 342,196 +0.05(+0.57%)
May 18, 2005 8.517 8.603 8.480 8.549 413,217 +0.17(+2.05%)
May 17, 2005 8.306 8.503 8.306 8.378 82,643 +0.07(+0.87%)
May 16, 2005 8.245 8.396 8.245 8.306 69,730 +0.08(+0.99%)
May 13, 2005 8.543 8.543 8.224 8.224 90,391 -0.14(-1.67%)
May 12, 2005 8.526 8.563 8.364 8.364 127,839 -0.24(-2.83%)
May 11, 2005 8.392 8.608 8.364 8.608 61,982 +0.14(+1.62%)
May 10, 2005 8.480 8.596 8.387 8.470 64,565 -0.11(-1.25%)
May 09, 2005 8.540 8.577 8.487 8.577 154,956 -0.02(-0.22%)
May 06, 2005 8.468 8.608 8.464 8.596 156,247 +0.07(+0.82%)
May 05, 2005 8.457 8.526 8.447 8.526 46,487 +0.08(+0.91%)
May 04, 2005 8.238 8.450 8.203 8.450 176,908 +0.16(+1.91%)
May 03, 2005 8.261 8.380 8.259 8.292 56,817 +0.07(+0.85%)
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.