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 )

61.08 +0.97 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2008 11.00 11.11 10.71 10.82 73,406 -0.13(-1.15%)
Apr 29, 2008 11.08 11.08 10.94 10.95 17,034 -0.12(-1.05%)
Apr 28, 2008 11.07 11.15 10.79 11.06 56,578 +0.10(+0.89%)
Apr 25, 2008 11.04 11.09 10.69 10.97 34,421 +0.05(+0.42%)
Apr 24, 2008 10.33 11.01 10.33 10.92 69,368 +0.66(+6.48%)
Apr 23, 2008 10.74 10.74 10.17 10.25 59,305 -0.44(-4.09%)
Apr 22, 2008 10.92 10.97 10.57 10.69 50,578 -0.30(-2.75%)
Apr 21, 2008 11.01 11.12 10.92 10.99 36,907 -0.13(-1.17%)
Apr 18, 2008 11.07 11.15 10.83 11.12 72,493 +0.28(+2.57%)
Apr 17, 2008 10.94 10.94 10.62 10.84 29,284 -0.17(-1.52%)
Apr 16, 2008 10.87 11.03 10.72 11.01 126,547 +0.33(+3.13%)
Apr 15, 2008 10.64 10.76 10.37 10.68 97,246 +0.15(+1.46%)
Apr 14, 2008 10.62 10.73 10.50 10.52 128,205 -0.14(-1.35%)
Apr 11, 2008 10.64 10.80 10.53 10.67 115,707 -0.12(-1.12%)
Apr 10, 2008 10.75 10.81 10.63 10.79 127,796 +0.03(+0.30%)
Apr 09, 2008 10.73 10.79 10.69 10.76 177,774 -0.05(-0.43%)
Apr 08, 2008 10.67 10.87 10.67 10.80 14,550 +0.03(+0.26%)
Apr 07, 2008 10.71 10.88 10.68 10.78 101,556 -0.02(-0.22%)
Apr 04, 2008 10.84 10.85 10.71 10.80 29,237 +0.01(+0.13%)
Apr 03, 2008 10.66 10.88 10.52 10.78 184,622 +0.00(+0.00%)
Apr 02, 2008 10.80 10.85 10.55 10.78 31,197 -0.07(-0.60%)
Apr 01, 2008 10.74 10.88 10.73 10.85 40,301 +0.33(+3.09%)
Mar 31, 2008 10.77 10.94 10.52 10.52 27,711 -0.26(-2.41%)
Mar 28, 2008 10.73 11.01 10.73 10.78 23,729 -0.13(-1.23%)
Mar 27, 2008 11.14 11.14 10.77 10.92 36,952 -0.17(-1.55%)
Mar 26, 2008 10.50 11.10 10.16 11.09 117,773 +0.33(+3.07%)
Mar 25, 2008 10.80 10.80 10.27 10.76 201,112 -0.07(-0.64%)
Mar 24, 2008 10.55 10.83 10.32 10.83 140,235 +0.20(+1.88%)
Mar 21, 2008 10.14 10.63 9.558 10.63 445,089 +0.00(+0.00%)
Mar 20, 2008 10.14 10.63 9.558 10.63 445,089 +0.67(+6.77%)
Mar 19, 2008 10.12 10.15 9.943 9.957 65,856 -0.07(-0.65%)
Mar 18, 2008 9.934 10.04 9.823 10.02 62,124 +0.34(+3.50%)
Mar 17, 2008 9.488 9.990 9.474 9.683 93,772 -0.10(-1.04%)
Mar 14, 2008 9.981 9.981 9.521 9.785 60,805 -0.09(-0.94%)
Mar 13, 2008 9.539 9.920 9.474 9.878 29,161 +0.21(+2.16%)
Mar 12, 2008 9.967 9.990 9.493 9.669 102,895 -0.20(-2.02%)
Mar 11, 2008 9.525 9.874 9.409 9.869 107,014 +0.59(+6.36%)
Mar 10, 2008 9.377 9.377 9.228 9.279 101,726 -0.06(-0.65%)
Mar 07, 2008 9.079 9.469 9.079 9.339 29,170 +0.13(+1.36%)
Mar 06, 2008 9.507 9.507 9.214 9.214 56,658 -0.36(-3.78%)
Mar 05, 2008 9.442 9.618 9.270 9.576 112,795 +0.20(+2.13%)
Mar 04, 2008 9.181 9.479 9.154 9.377 70,305 +0.08(+0.85%)
Mar 03, 2008 9.479 9.637 9.177 9.298 166,395 -0.18(-1.91%)
Feb 29, 2008 9.474 9.688 9.474 9.479 66,091 -0.13(-1.35%)
Feb 28, 2008 9.758 9.981 9.507 9.609 58,831 -0.21(-2.13%)
Feb 27, 2008 9.716 9.943 9.711 9.818 121,608 -0.01(-0.14%)
Feb 26, 2008 9.785 9.920 9.702 9.832 143,741 +0.00(+0.00%)
Feb 25, 2008 9.483 9.902 9.483 9.832 191,801 +0.29(+3.07%)
Feb 22, 2008 9.558 9.795 9.381 9.539 91,168 +0.01(+0.15%)
Feb 21, 2008 9.804 9.934 9.521 9.525 49,865 -0.19(-1.96%)
Feb 20, 2008 9.586 9.716 9.460 9.716 69,661 +0.08(+0.87%)
Feb 19, 2008 9.683 9.762 9.456 9.632 66,396 +0.10(+1.02%)
Feb 18, 2008 9.469 9.609 9.456 9.535 58,745 +0.00(+0.00%)
Feb 15, 2008 9.469 9.609 9.456 9.535 58,745 +0.01(+0.15%)
Feb 14, 2008 9.874 10.15 9.465 9.521 91,181 -0.35(-3.53%)
Feb 13, 2008 9.572 9.869 9.548 9.869 44,558 +0.41(+4.32%)
Feb 12, 2008 9.223 9.725 9.223 9.460 79,828 +0.30(+3.30%)
Feb 11, 2008 9.516 9.516 9.154 9.158 53,843 -0.33(-3.52%)
Feb 08, 2008 9.572 9.730 9.363 9.493 118,216 -0.15(-1.54%)
Feb 07, 2008 9.614 9.795 9.456 9.641 59,032 +0.00(+0.05%)
Feb 06, 2008 9.809 9.827 9.558 9.637 43,979 -0.07(-0.77%)
Feb 05, 2008 9.869 9.869 9.553 9.711 143,009 -0.38(-3.78%)
Feb 04, 2008 10.08 10.22 9.776 10.09 123,379 -0.00(-0.05%)
Feb 01, 2008 10.32 10.32 9.530 10.10 115,057 -0.20(-1.90%)
Jan 31, 2008 9.404 10.32 9.381 10.29 91,867 +0.77(+8.05%)
Jan 30, 2008 9.437 9.860 9.144 9.525 31,223 +0.00(+0.00%)
Jan 29, 2008 9.851 9.851 9.181 9.525 31,339 -0.28(-2.89%)
Jan 28, 2008 9.260 9.874 8.926 9.809 96,070 +0.55(+5.92%)
Jan 25, 2008 9.121 9.358 9.121 9.260 44,057 +0.28(+3.16%)
Jan 24, 2008 9.312 9.349 8.903 8.977 49,547 -0.42(-4.50%)
Jan 23, 2008 8.768 9.437 8.577 9.400 63,308 +0.40(+4.49%)
Jan 22, 2008 8.252 9.079 7.839 8.996 67,038 +0.38(+4.37%)
Jan 21, 2008 8.833 8.963 8.429 8.619 90,036 +0.00(+0.00%)
Jan 18, 2008 8.833 8.963 8.429 8.619 90,036 -0.21(-2.37%)
Jan 17, 2008 9.256 9.256 8.824 8.828 39,290 -0.51(-5.47%)
Jan 16, 2008 8.852 9.618 8.642 9.339 76,212 +0.34(+3.82%)
Jan 15, 2008 8.698 9.042 8.512 8.996 60,308 -0.04(-0.46%)
Jan 14, 2008 8.754 9.079 8.670 9.037 39,206 +0.43(+5.02%)
Jan 11, 2008 9.284 9.372 8.601 8.605 89,528 -0.77(-8.23%)
Jan 10, 2008 8.889 9.553 8.666 9.377 54,731 +0.37(+4.07%)
Jan 09, 2008 8.712 9.009 8.694 9.009 68,279 +0.26(+2.97%)
Jan 08, 2008 9.251 9.404 8.721 8.749 97,332 -0.46(-5.04%)
Jan 07, 2008 8.717 9.372 8.717 9.214 89,857 +0.53(+6.04%)
Jan 04, 2008 8.931 9.140 8.619 8.689 106,087 -0.37(-4.10%)
Jan 03, 2008 9.353 9.657 9.061 9.061 117,500 -0.26(-2.74%)
Jan 02, 2008 9.614 9.748 9.112 9.316 104,462 -0.39(-4.07%)
Jan 01, 2008 9.488 9.943 9.372 9.711 47,705 +0.00(+0.00%)
Dec 31, 2007 9.488 9.943 9.372 9.711 47,705 +0.02(+0.19%)
Dec 28, 2007 9.948 10.16 9.693 9.693 31,533 -0.09(-0.90%)
Dec 27, 2007 10.58 10.58 9.781 9.781 136,790 -0.86(-8.12%)
Dec 26, 2007 10.18 10.64 9.381 10.64 151,082 +0.46(+4.56%)
Dec 24, 2007 10.06 10.32 9.781 10.18 88,880 +0.19(+1.91%)
Dec 21, 2007 9.869 10.12 9.739 9.990 246,155 +0.40(+4.22%)
Dec 20, 2007 9.586 9.586 9.307 9.586 76,621 +0.10(+1.08%)
Dec 19, 2007 9.316 9.530 9.284 9.483 74,572 +0.13(+1.39%)
Dec 18, 2007 9.088 9.353 8.986 9.353 172,202 +0.39(+4.41%)
Dec 17, 2007 9.112 9.154 8.924 8.958 82,897 -0.21(-2.28%)
Dec 14, 2007 9.335 9.428 9.167 9.167 60,611 -0.30(-3.14%)
Dec 13, 2007 9.274 9.465 9.056 9.465 85,430 +0.05(+0.49%)
Dec 12, 2007 9.530 9.609 9.112 9.418 383,976 +0.21(+2.32%)
Dec 11, 2007 9.339 9.688 9.088 9.205 103,577 -0.07(-0.75%)
Dec 10, 2007 9.205 9.409 9.191 9.274 212,081 +0.07(+0.81%)
Dec 07, 2007 9.107 9.246 8.917 9.200 245,543 +0.14(+1.54%)
Dec 06, 2007 8.824 9.061 8.577 9.061 115,128 +0.20(+2.31%)
Dec 05, 2007 8.824 8.889 8.740 8.856 82,925 +0.19(+2.20%)
Dec 04, 2007 8.536 8.791 8.480 8.666 70,335 +0.08(+0.92%)
Dec 03, 2007 8.680 9.079 8.587 8.587 79,686 -0.21(-2.43%)
Nov 30, 2007 9.163 9.195 8.726 8.800 130,551 -0.21(-2.37%)
Nov 29, 2007 9.335 9.335 9.000 9.014 113,103 -0.33(-3.58%)
Nov 28, 2007 9.228 9.349 9.061 9.349 89,849 +0.26(+2.86%)
Nov 27, 2007 8.968 9.228 8.926 9.088 73,249 +0.14(+1.56%)
Nov 26, 2007 9.293 9.339 8.889 8.949 152,466 -0.31(-3.36%)
Nov 23, 2007 9.293 9.409 9.205 9.260 30,111 +0.03(+0.30%)
Nov 21, 2007 9.233 9.293 9.135 9.233 34,081 -0.04(-0.40%)
Nov 20, 2007 9.228 9.293 9.014 9.270 89,166 +0.00(+0.05%)
Nov 19, 2007 9.154 9.293 8.968 9.265 55,997 -0.00(-0.05%)
Nov 16, 2007 9.465 9.521 9.061 9.270 49,577 -0.16(-1.72%)
Nov 15, 2007 9.623 9.660 9.302 9.432 148,259 -0.19(-1.93%)
Nov 14, 2007 10.07 10.08 9.525 9.618 54,006 -0.36(-3.63%)
Nov 13, 2007 9.846 10.02 9.669 9.981 106,093 +0.25(+2.53%)
Nov 12, 2007 9.920 10.03 9.456 9.734 76,253 -0.20(-2.06%)
Nov 09, 2007 9.469 9.953 9.302 9.939 40,990 +0.33(+3.43%)
Nov 08, 2007 9.465 9.697 9.293 9.609 71,013 +0.23(+2.43%)
Nov 07, 2007 9.349 9.562 9.205 9.381 89,186 -0.11(-1.13%)
Nov 06, 2007 9.205 9.516 9.061 9.488 56,783 +0.30(+3.24%)
Nov 05, 2007 9.270 9.418 9.079 9.191 97,101 -0.23(-2.42%)
Nov 02, 2007 9.497 9.674 9.298 9.418 32,969 +0.06(+0.60%)
Nov 01, 2007 9.521 9.604 9.228 9.363 284,422 -0.35(-3.63%)
Oct 31, 2007 9.507 10.07 9.507 9.716 79,107 +0.27(+2.90%)
Oct 30, 2007 9.614 9.758 9.418 9.442 45,501 -0.23(-2.40%)
Oct 29, 2007 9.739 9.785 9.456 9.674 69,833 -0.04(-0.43%)
Oct 26, 2007 9.293 9.744 9.223 9.716 72,364 +0.56(+6.14%)
Oct 25, 2007 9.442 9.785 9.144 9.154 51,409 -0.27(-2.91%)
Oct 24, 2007 9.358 9.662 9.293 9.428 74,654 +0.01(+0.15%)
Oct 23, 2007 9.442 9.456 9.325 9.414 59,227 -0.08(-0.88%)
Oct 22, 2007 9.446 9.562 9.293 9.497 151,082 -0.04(-0.39%)
Oct 19, 2007 9.827 9.827 9.460 9.535 149,701 -0.30(-3.02%)
Oct 18, 2007 9.600 9.832 9.511 9.832 54,938 +0.18(+1.83%)
Oct 17, 2007 10.04 10.04 9.507 9.655 180,240 -0.28(-2.85%)
Oct 16, 2007 10.13 10.13 9.428 9.939 263,893 -0.27(-2.64%)
Oct 15, 2007 11.22 11.22 9.990 10.21 166,113 -1.13(-10.00%)
Oct 12, 2007 11.17 11.43 11.03 11.34 20,751 +0.13(+1.16%)
Oct 11, 2007 11.51 11.52 11.09 11.21 45,628 -0.22(-1.91%)
Oct 10, 2007 11.36 11.47 11.21 11.43 31,434 +0.07(+0.61%)
Oct 09, 2007 11.50 11.50 11.20 11.36 22,333 -0.12(-1.01%)
Oct 08, 2007 11.49 11.51 11.22 11.48 44,218 -0.06(-0.48%)
Oct 05, 2007 11.38 11.62 11.22 11.53 49,762 +0.27(+2.39%)
Oct 04, 2007 11.18 11.34 11.09 11.26 11,615 +0.15(+1.34%)
Oct 03, 2007 11.46 11.48 11.09 11.11 76,410 -0.44(-3.78%)
Oct 02, 2007 11.33 11.59 11.32 11.55 33,883 +0.26(+2.26%)
Oct 01, 2007 10.71 11.59 10.71 11.30 98,855 +0.56(+5.19%)
Sep 28, 2007 11.36 11.42 10.71 10.74 58,582 -0.65(-5.67%)
Sep 27, 2007 11.42 11.57 11.38 11.38 76,311 +0.16(+1.45%)
Sep 26, 2007 11.13 11.41 11.02 11.22 29,142 +0.19(+1.73%)
Sep 25, 2007 11.03 11.20 11.01 11.03 18,913 -0.08(-0.75%)
Sep 24, 2007 11.33 11.43 11.01 11.11 38,427 -0.24(-2.09%)
Sep 21, 2007 11.43 11.45 11.20 11.35 132,427 +0.03(+0.29%)
Sep 20, 2007 11.77 11.77 11.20 11.32 53,079 -0.49(-4.13%)
Sep 19, 2007 11.50 11.82 11.15 11.81 99,202 +0.27(+2.38%)
Sep 18, 2007 10.62 11.53 10.38 11.53 138,440 +0.95(+8.96%)
Sep 17, 2007 10.86 10.86 10.58 10.58 12,114 -0.29(-2.65%)
Sep 14, 2007 10.71 10.88 10.48 10.87 32,943 +0.02(+0.17%)
Sep 13, 2007 11.01 11.01 10.66 10.85 18,239 -0.08(-0.77%)
Sep 12, 2007 11.08 11.08 10.91 10.94 29,792 -0.17(-1.55%)
Sep 11, 2007 10.64 11.13 10.64 11.11 23,665 +0.54(+5.14%)
Sep 10, 2007 10.86 10.90 10.37 10.57 32,964 -0.27(-2.49%)
Sep 07, 2007 10.76 10.91 10.69 10.84 65,860 -0.09(-0.81%)
Sep 06, 2007 10.83 10.99 10.74 10.92 46,484 +0.11(+0.99%)
Sep 05, 2007 11.06 11.11 10.81 10.82 24,059 -0.33(-3.00%)
Sep 04, 2007 10.80 11.15 10.80 11.15 30,737 +0.33(+3.05%)
Aug 31, 2007 11.08 11.08 10.80 10.82 44,184 -0.08(-0.72%)
Aug 30, 2007 11.04 11.27 10.85 10.90 36,550 -0.29(-2.57%)
Aug 29, 2007 10.95 11.19 10.75 11.19 37,299 +0.32(+2.95%)
Aug 28, 2007 11.15 11.15 10.75 10.87 114,530 -0.38(-3.35%)
Aug 27, 2007 11.24 11.31 10.81 11.24 87,320 -0.01(-0.08%)
Aug 24, 2007 11.08 11.26 10.86 11.25 46,347 +0.22(+2.02%)
Aug 23, 2007 11.73 11.73 10.95 11.03 80,450 -0.77(-6.54%)
Aug 22, 2007 11.66 12.07 11.58 11.80 70,815 +0.27(+2.38%)
Aug 21, 2007 11.27 11.68 11.19 11.53 47,111 +0.15(+1.31%)
Aug 20, 2007 11.60 11.70 11.31 11.38 61,522 -0.20(-1.69%)
Aug 17, 2007 11.82 11.82 11.05 11.57 128,487 +0.40(+3.58%)
Aug 16, 2007 10.59 11.17 10.02 11.17 168,790 +0.62(+5.85%)
Aug 15, 2007 11.03 11.23 10.55 10.56 77,164 -0.07(-0.66%)
Aug 14, 2007 11.05 11.05 10.50 10.63 62,858 -0.27(-2.51%)
Aug 13, 2007 11.11 11.43 10.79 10.90 87,223 -0.13(-1.14%)
Aug 10, 2007 10.38 11.52 10.37 11.03 128,338 +0.35(+3.26%)
Aug 09, 2007 10.87 11.05 10.42 10.68 81,670 -0.32(-2.92%)
Aug 08, 2007 11.24 11.32 10.51 11.00 238,799 -0.10(-0.92%)
Aug 07, 2007 11.30 11.36 10.84 11.10 159,936 -0.12(-1.08%)
Aug 06, 2007 10.61 11.31 10.14 11.22 204,114 +0.68(+6.48%)
Aug 03, 2007 10.66 11.29 10.46 10.54 182,700 -0.69(-6.16%)
Aug 02, 2007 11.00 11.32 11.00 11.23 144,507 +0.27(+2.50%)
Aug 01, 2007 10.47 11.04 10.47 10.96 235,598 +0.41(+3.92%)
Jul 31, 2007 10.73 10.76 10.49 10.54 110,626 -0.10(-0.92%)
Jul 30, 2007 10.28 10.75 10.17 10.64 106,080 +0.27(+2.64%)
Jul 27, 2007 10.46 10.64 10.30 10.37 102,264 -0.11(-1.06%)
Jul 26, 2007 10.64 10.68 10.20 10.48 117,416 -0.19(-1.74%)
Jul 25, 2007 10.88 11.15 10.44 10.66 309,553 -0.12(-1.08%)
Jul 24, 2007 10.75 11.01 10.60 10.78 285,824 -0.14(-1.28%)
Jul 23, 2007 10.45 10.96 10.45 10.92 176,605 +0.50(+4.77%)
Jul 20, 2007 10.75 10.75 10.29 10.42 102,663 -0.35(-3.24%)
Jul 19, 2007 10.71 10.80 10.57 10.77 70,294 +0.06(+0.56%)
Jul 18, 2007 10.49 10.71 10.36 10.71 285,729 +0.37(+3.60%)
Jul 17, 2007 10.45 10.66 10.34 10.34 313,983 +0.35(+3.54%)
Jul 16, 2007 9.367 10.36 9.367 9.985 633,615 +0.66(+7.08%)
Jul 13, 2007 9.874 9.874 9.316 9.325 266,856 -0.52(-5.24%)
Jul 12, 2007 9.655 9.841 9.572 9.841 41,259 +0.26(+2.77%)
Jul 11, 2007 9.637 9.683 9.548 9.576 51,284 -0.05(-0.53%)
Jul 10, 2007 9.869 9.869 9.572 9.627 65,318 -0.24(-2.45%)
Jul 09, 2007 10.06 10.25 9.841 9.869 35,756 -0.17(-1.67%)
Jul 06, 2007 9.841 10.15 9.841 10.04 48,783 +0.18(+1.79%)
Jul 05, 2007 9.897 9.897 9.795 9.860 22,828 -0.04(-0.38%)
Jul 03, 2007 10.01 10.01 9.869 9.897 8,524 -0.09(-0.88%)
Jul 02, 2007 9.948 10.10 9.892 9.985 26,712 +0.10(+1.03%)
Jun 29, 2007 10.19 10.37 9.874 9.883 42,666 -0.25(-2.48%)
Jun 28, 2007 10.43 10.43 10.06 10.13 68,013 -0.25(-2.42%)
Jun 27, 2007 9.916 10.39 9.846 10.38 38,248 +0.39(+3.95%)
Jun 26, 2007 9.962 10.04 9.767 9.990 62,105 +0.12(+1.22%)
Jun 25, 2007 10.08 10.18 9.855 9.869 45,154 -0.22(-2.21%)
Jun 22, 2007 10.12 10.12 9.767 10.09 295,930 -0.02(-0.23%)
Jun 21, 2007 10.21 10.21 9.943 10.12 41,526 -0.11(-1.05%)
Jun 20, 2007 10.68 10.69 10.21 10.22 43,689 -0.46(-4.27%)
Jun 19, 2007 10.37 10.68 10.37 10.68 36,802 +0.25(+2.36%)
Jun 18, 2007 10.09 10.52 10.03 10.43 173,895 +0.33(+3.22%)
Jun 15, 2007 10.26 10.29 10.01 10.11 224,687 +0.12(+1.16%)
Jun 14, 2007 10.07 10.13 9.990 9.990 29,700 -0.10(-0.97%)
Jun 13, 2007 9.957 10.14 9.902 10.09 88,239 +0.17(+1.73%)
Jun 12, 2007 10.22 10.22 9.883 9.916 40,030 -0.37(-3.61%)
Jun 11, 2007 10.22 10.39 10.17 10.29 19,184 +0.00(+0.00%)
Jun 08, 2007 9.999 10.36 9.939 10.29 18,054 +0.30(+2.98%)
Jun 07, 2007 10.00 10.09 9.967 9.990 41,164 -0.10(-1.01%)
Jun 06, 2007 10.07 10.09 9.990 10.09 23,568 -0.07(-0.64%)
Jun 05, 2007 10.27 10.28 10.14 10.16 39,628 -0.14(-1.35%)
Jun 04, 2007 10.41 10.42 10.29 10.30 44,649 -0.09(-0.89%)
Jun 01, 2007 10.29 10.43 10.29 10.39 27,750 +0.17(+1.64%)
May 31, 2007 10.19 10.35 10.08 10.22 32,000 +0.03(+0.32%)
May 30, 2007 10.03 10.22 10.03 10.19 27,046 +0.05(+0.46%)
May 29, 2007 10.05 10.18 9.985 10.14 29,732 +0.15(+1.53%)
May 25, 2007 9.855 10.12 9.855 9.990 69,962 +0.14(+1.46%)
May 24, 2007 9.781 9.855 9.758 9.846 74,934 +0.04(+0.38%)
May 23, 2007 9.855 9.869 9.785 9.809 35,248 -0.00(-0.05%)
May 22, 2007 9.734 9.860 9.679 9.813 48,841 +0.02(+0.24%)
May 21, 2007 9.883 10.03 9.744 9.790 63,170 +0.03(+0.33%)
May 18, 2007 9.860 9.860 9.623 9.758 88,051 -0.05(-0.52%)
May 17, 2007 10.02 10.04 9.795 9.809 73,604 -0.20(-1.95%)
May 16, 2007 10.08 10.10 9.818 10.00 63,093 -0.02(-0.23%)
May 15, 2007 10.06 10.12 10.01 10.03 47,821 -0.06(-0.55%)
May 14, 2007 10.17 10.23 9.999 10.08 134,838 -0.09(-0.91%)
May 11, 2007 10.13 10.28 10.09 10.18 81,390 +0.12(+1.15%)
May 10, 2007 10.34 10.49 10.06 10.06 46,095 -0.37(-3.52%)
May 09, 2007 10.26 10.48 10.22 10.43 20,619 +0.13(+1.26%)
May 08, 2007 10.32 10.39 10.22 10.30 34,482 -0.02(-0.18%)
May 07, 2007 10.32 10.49 10.32 10.32 39,337 -0.06(-0.54%)
May 04, 2007 10.23 10.39 10.23 10.37 14,217 +0.12(+1.18%)
May 03, 2007 10.44 10.52 10.22 10.25 20,258 -0.22(-2.13%)
May 02, 2007 10.16 10.50 10.16 10.47 32,797 +0.32(+3.11%)
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.