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, 2010 9.987 10.01 9.835 9.854 192,798 -0.16(-1.60%)
Apr 29, 2010 9.958 10.26 9.897 10.01 119,521 +0.10(+1.05%)
Apr 28, 2010 9.963 10.01 9.911 9.911 61,159 -0.02(-0.24%)
Apr 27, 2010 9.864 10.03 9.713 9.935 94,481 +0.05(+0.48%)
Apr 26, 2010 10.13 10.24 9.883 9.887 55,690 -0.23(-2.29%)
Apr 23, 2010 10.01 10.15 9.977 10.12 53,420 +0.11(+1.13%)
Apr 22, 2010 9.746 10.02 9.743 10.01 53,317 +0.18(+1.88%)
Apr 21, 2010 9.675 9.840 9.561 9.821 76,132 +0.18(+1.89%)
Apr 20, 2010 9.564 9.639 9.522 9.639 75,283 +0.08(+0.78%)
Apr 19, 2010 9.541 9.592 9.485 9.564 98,302 -0.01(-0.15%)
Apr 16, 2010 9.630 9.635 9.508 9.578 123,317 -0.03(-0.34%)
Apr 15, 2010 9.611 9.658 9.592 9.611 294,896 +0.02(+0.24%)
Apr 14, 2010 9.349 9.611 9.311 9.588 212,465 +0.27(+2.92%)
Apr 13, 2010 9.283 9.316 9.166 9.316 71,796 +0.01(+0.15%)
Apr 12, 2010 9.264 9.316 9.236 9.302 62,780 +0.02(+0.20%)
Apr 09, 2010 9.189 9.302 9.156 9.283 68,609 +0.06(+0.66%)
Apr 08, 2010 9.142 9.231 9.124 9.222 76,026 +0.03(+0.36%)
Apr 07, 2010 9.133 9.189 9.133 9.189 127,491 +0.02(+0.20%)
Apr 06, 2010 9.016 9.185 9.016 9.171 41,830 +0.10(+1.09%)
Apr 05, 2010 8.997 9.072 8.908 9.072 81,868 +0.08(+0.89%)
Apr 01, 2010 8.931 8.992 8.992 8.992 117,097 +0.06(+0.68%)
Mar 31, 2010 8.880 8.992 8.772 8.931 155,050 +0.04(+0.42%)
Mar 30, 2010 8.834 8.978 8.834 8.894 40,529 +0.05(+0.58%)
Mar 29, 2010 8.838 8.969 8.809 8.842 50,940 +0.03(+0.32%)
Mar 26, 2010 8.861 8.931 8.599 8.814 135,643 -0.04(-0.42%)
Mar 25, 2010 8.828 8.978 8.805 8.852 92,867 +0.09(+1.02%)
Mar 24, 2010 8.697 8.847 8.697 8.763 71,414 -0.12(-1.32%)
Mar 23, 2010 8.899 8.908 8.734 8.880 111,773 +0.01(+0.11%)
Mar 22, 2010 8.664 8.955 8.580 8.870 153,847 +0.14(+1.61%)
Mar 19, 2010 8.552 8.767 8.486 8.730 210,797 +0.23(+2.65%)
Mar 18, 2010 8.439 8.525 8.439 8.505 30,477 +0.03(+0.39%)
Mar 17, 2010 8.425 8.509 8.425 8.472 120,390 +0.06(+0.72%)
Mar 16, 2010 8.453 8.467 8.327 8.411 115,766 -0.03(-0.39%)
Mar 15, 2010 8.402 8.467 8.308 8.444 50,548 -0.00(-0.06%)
Mar 12, 2010 8.378 8.500 8.298 8.448 139,284 +0.08(+0.95%)
Mar 11, 2010 8.359 8.416 8.317 8.369 69,608 -0.06(-0.72%)
Mar 10, 2010 8.420 8.448 8.378 8.430 30,227 +0.00(+0.00%)
Mar 09, 2010 8.444 8.458 8.364 8.430 69,678 -0.02(-0.28%)
Mar 08, 2010 8.458 8.519 8.336 8.453 52,994 -0.03(-0.39%)
Mar 05, 2010 8.392 8.552 8.378 8.486 90,922 +0.10(+1.17%)
Mar 04, 2010 8.308 8.388 8.257 8.388 29,120 +0.10(+1.19%)
Mar 03, 2010 8.341 8.439 8.275 8.289 58,152 -0.05(-0.56%)
Mar 02, 2010 8.317 8.341 8.261 8.336 87,793 +0.01(+0.11%)
Mar 01, 2010 8.313 8.336 8.238 8.327 72,990 +0.07(+0.85%)
Feb 26, 2010 8.317 8.331 8.186 8.256 58,128 -0.05(-0.56%)
Feb 25, 2010 8.214 8.313 8.177 8.303 47,724 -0.01(-0.11%)
Feb 24, 2010 8.219 8.345 8.214 8.313 38,548 +0.10(+1.20%)
Feb 23, 2010 8.355 8.355 8.177 8.214 52,196 -0.14(-1.68%)
Feb 22, 2010 8.313 8.378 8.223 8.355 37,565 +0.05(+0.56%)
Feb 19, 2010 8.252 8.373 8.172 8.308 73,212 +0.06(+0.68%)
Feb 18, 2010 8.228 8.294 8.144 8.252 49,027 +0.04(+0.46%)
Feb 17, 2010 8.242 8.266 8.130 8.214 51,533 +0.02(+0.23%)
Feb 16, 2010 8.280 8.388 8.130 8.195 43,196 -0.05(-0.57%)
Feb 12, 2010 8.153 8.242 8.242 8.242 126,055 +0.02(+0.23%)
Feb 11, 2010 8.022 8.228 8.022 8.223 85,905 +0.17(+2.10%)
Feb 10, 2010 7.998 8.064 7.975 8.055 50,405 +0.04(+0.47%)
Feb 09, 2010 8.181 8.181 7.989 8.017 46,461 -0.04(-0.52%)
Feb 08, 2010 8.205 8.205 8.003 8.059 77,322 -0.15(-1.88%)
Feb 05, 2010 8.022 8.261 7.970 8.214 116,884 +0.23(+2.94%)
Feb 04, 2010 8.153 8.167 7.975 7.980 96,271 -0.19(-2.30%)
Feb 03, 2010 8.308 8.472 8.092 8.167 66,276 -0.18(-2.19%)
Feb 02, 2010 8.439 8.570 8.341 8.350 105,656 -0.11(-1.27%)
Feb 01, 2010 8.692 8.692 8.275 8.458 218,049 -0.24(-2.75%)
Jan 29, 2010 8.252 8.720 8.148 8.697 418,262 +0.45(+5.52%)
Jan 28, 2010 8.181 8.336 8.040 8.242 137,974 +0.11(+1.33%)
Jan 27, 2010 8.041 8.233 8.041 8.134 88,288 +0.08(+0.93%)
Jan 26, 2010 8.045 8.216 8.041 8.059 137,648 +0.01(+0.12%)
Jan 25, 2010 8.064 8.116 8.027 8.050 123,818 +0.03(+0.35%)
Jan 22, 2010 8.017 8.125 7.980 8.022 125,981 -0.02(-0.23%)
Jan 21, 2010 8.106 8.125 7.975 8.041 119,017 -0.01(-0.15%)
Jan 20, 2010 8.192 8.224 7.950 8.052 106,089 -0.19(-2.31%)
Jan 19, 2010 8.099 8.257 7.950 8.243 193,969 +0.17(+2.13%)
Jan 15, 2010 8.187 8.071 8.071 8.071 197,139 -0.09(-1.08%)
Jan 14, 2010 8.099 8.201 8.089 8.159 41,704 +0.06(+0.69%)
Jan 13, 2010 8.085 8.159 8.038 8.103 96,908 +0.03(+0.35%)
Jan 12, 2010 8.131 8.159 8.038 8.076 62,497 -0.10(-1.19%)
Jan 11, 2010 8.257 8.257 8.066 8.173 117,973 -0.04(-0.45%)
Jan 08, 2010 8.150 8.257 8.101 8.210 77,273 +0.01(+0.11%)
Jan 07, 2010 8.145 8.271 8.038 8.201 115,997 +0.11(+1.32%)
Jan 06, 2010 8.168 8.285 8.062 8.094 128,284 -0.06(-0.74%)
Jan 05, 2010 8.178 8.266 8.057 8.155 141,959 -0.01(-0.17%)
Jan 04, 2010 8.136 8.201 8.094 8.168 103,005 +0.15(+1.91%)
Dec 31, 2009 8.196 8.015 8.015 8.015 247,930 -0.21(-2.54%)
Dec 30, 2009 8.145 8.257 8.136 8.224 148,573 +0.01(+0.17%)
Dec 29, 2009 8.280 8.289 8.182 8.210 55,468 -0.05(-0.62%)
Dec 28, 2009 8.266 8.294 8.155 8.261 113,073 +0.00(+0.00%)
Dec 24, 2009 8.266 8.285 8.182 8.261 20,282 +0.01(+0.17%)
Dec 23, 2009 8.247 8.294 8.101 8.247 77,796 +0.03(+0.40%)
Dec 22, 2009 8.178 8.285 8.141 8.215 106,730 +0.04(+0.45%)
Dec 21, 2009 8.192 8.294 8.099 8.178 101,386 +0.01(+0.17%)
Dec 18, 2009 8.108 8.294 8.029 8.164 919,203 +0.13(+1.56%)
Dec 17, 2009 7.978 8.141 7.952 8.038 190,962 +0.02(+0.23%)
Dec 16, 2009 8.234 8.234 7.973 8.020 171,810 -0.22(-2.65%)
Dec 15, 2009 8.164 8.252 7.950 8.238 197,759 +0.01(+0.11%)
Dec 14, 2009 8.145 8.229 8.099 8.229 142,590 +0.17(+2.13%)
Dec 11, 2009 8.052 8.173 7.964 8.057 97,947 +0.02(+0.29%)
Dec 10, 2009 8.178 8.238 7.964 8.034 163,703 -0.14(-1.76%)
Dec 09, 2009 8.168 8.234 8.131 8.178 124,346 +0.01(+0.11%)
Dec 08, 2009 8.201 8.238 8.131 8.168 123,954 -0.04(-0.45%)
Dec 07, 2009 8.094 8.217 8.080 8.206 202,758 +0.11(+1.38%)
Dec 04, 2009 8.011 8.122 7.959 8.094 240,490 +0.16(+2.05%)
Dec 03, 2009 7.992 8.020 7.922 7.932 242,629 -0.02(-0.29%)
Dec 02, 2009 7.876 7.959 7.876 7.955 204,555 +0.06(+0.77%)
Dec 01, 2009 8.029 8.038 7.843 7.894 281,136 -0.02(-0.29%)
Nov 30, 2009 7.783 7.955 7.695 7.918 383,296 +0.10(+1.31%)
Nov 27, 2009 7.806 7.927 7.783 7.815 64,214 -0.14(-1.81%)
Nov 25, 2009 7.992 8.015 7.936 7.959 289,267 +0.00(+0.06%)
Nov 24, 2009 8.029 8.038 7.908 7.955 433,080 -0.01(-0.17%)
Nov 23, 2009 8.029 8.038 7.918 7.969 230,437 +0.01(+0.12%)
Nov 20, 2009 7.876 7.983 7.848 7.959 309,622 +0.06(+0.76%)
Nov 19, 2009 7.894 7.899 7.760 7.899 327,636 +0.00(+0.06%)
Nov 18, 2009 7.899 7.932 7.843 7.894 814,079 -0.00(-0.06%)
Nov 17, 2009 7.829 7.922 7.811 7.899 1,200,098 +0.05(+0.65%)
Nov 16, 2009 7.750 7.927 7.699 7.848 1,281,810 +0.07(+0.90%)
Nov 13, 2009 7.825 7.871 7.597 7.778 3,461,013 -0.69(-8.17%)
Nov 12, 2009 8.782 8.782 8.466 8.470 166,513 -0.38(-4.30%)
Nov 11, 2009 9.028 9.028 8.777 8.852 74,844 -0.07(-0.83%)
Nov 10, 2009 9.163 9.163 8.912 8.926 76,305 -0.32(-3.42%)
Nov 09, 2009 9.284 9.339 9.191 9.242 48,200 +0.01(+0.15%)
Nov 06, 2009 9.237 9.339 9.219 9.228 34,180 -0.15(-1.59%)
Nov 05, 2009 9.242 9.409 9.177 9.377 88,645 +0.25(+2.75%)
Nov 04, 2009 9.595 9.595 9.126 9.126 77,028 -0.45(-4.66%)
Nov 03, 2009 9.488 9.576 9.363 9.572 51,486 +0.03(+0.34%)
Nov 02, 2009 9.604 9.683 9.353 9.539 101,221 -0.02(-0.19%)
Oct 30, 2009 9.595 9.693 9.502 9.558 84,756 -0.15(-1.53%)
Oct 29, 2009 9.785 9.790 9.646 9.706 167,213 +0.00(+0.00%)
Oct 28, 2009 9.460 9.837 9.437 9.706 110,675 +0.28(+2.96%)
Oct 27, 2009 9.827 9.897 9.307 9.428 144,791 -0.39(-3.93%)
Oct 26, 2009 9.809 10.07 9.679 9.813 70,104 -0.09(-0.94%)
Oct 23, 2009 9.994 10.02 9.702 9.906 74,637 -0.08(-0.84%)
Oct 22, 2009 9.716 10.00 9.711 9.990 50,601 +0.23(+2.33%)
Oct 21, 2009 9.818 9.976 9.665 9.762 85,764 -0.11(-1.13%)
Oct 20, 2009 9.827 10.09 9.758 9.874 63,637 -0.19(-1.89%)
Oct 19, 2009 9.748 10.20 9.739 10.06 110,516 +0.37(+3.79%)
Oct 16, 2009 10.05 10.19 9.614 9.697 135,600 -0.41(-4.09%)
Oct 15, 2009 10.15 10.33 10.04 10.11 50,851 -0.08(-0.82%)
Oct 14, 2009 10.06 10.27 9.892 10.19 81,300 +0.24(+2.38%)
Oct 13, 2009 9.939 9.990 9.586 9.957 76,266 +0.20(+2.10%)
Oct 12, 2009 9.934 9.937 9.679 9.753 21,173 -0.39(-3.80%)
Oct 09, 2009 9.767 10.15 9.706 10.14 43,245 +0.39(+4.00%)
Oct 08, 2009 9.655 9.874 9.590 9.748 40,904 +0.14(+1.45%)
Oct 07, 2009 9.644 9.725 9.558 9.609 13,933 +0.05(+0.49%)
Oct 06, 2009 9.604 9.730 9.404 9.562 22,027 +0.03(+0.29%)
Oct 05, 2009 9.414 9.679 9.325 9.535 28,171 +0.20(+2.09%)
Oct 02, 2009 9.400 9.493 9.335 9.339 21,657 -0.19(-1.95%)
Oct 01, 2009 9.655 9.795 9.372 9.525 59,051 -0.07(-0.73%)
Sep 30, 2009 10.06 10.12 9.595 9.595 69,635 -0.43(-4.27%)
Sep 29, 2009 10.20 10.34 10.01 10.02 29,786 -0.38(-3.62%)
Sep 28, 2009 9.851 10.45 9.851 10.40 76,716 +0.63(+6.47%)
Sep 25, 2009 9.734 10.06 9.693 9.767 71,028 -0.05(-0.47%)
Sep 24, 2009 9.943 9.967 9.748 9.813 67,212 +0.03(+0.28%)
Sep 23, 2009 10.04 10.11 9.785 9.785 42,808 -0.25(-2.50%)
Sep 22, 2009 9.902 10.05 9.860 10.04 52,502 +0.13(+1.36%)
Sep 21, 2009 9.725 9.925 9.725 9.902 35,958 +0.05(+0.47%)
Sep 18, 2009 9.716 9.864 9.634 9.855 145,685 +0.16(+1.63%)
Sep 17, 2009 9.641 9.744 9.428 9.697 54,077 +0.06(+0.58%)
Sep 16, 2009 9.614 9.641 9.409 9.641 24,087 +0.08(+0.83%)
Sep 15, 2009 9.400 9.627 9.349 9.562 84,890 +0.10(+1.08%)
Sep 14, 2009 9.456 9.465 9.237 9.460 24,481 +0.09(+0.99%)
Sep 11, 2009 9.307 9.493 9.233 9.367 52,280 -0.04(-0.44%)
Sep 10, 2009 9.279 9.442 9.172 9.409 29,551 +0.05(+0.50%)
Sep 09, 2009 8.986 9.493 8.986 9.363 37,742 +0.32(+3.55%)
Sep 08, 2009 9.181 9.228 8.958 9.042 22,098 -0.07(-0.82%)
Sep 04, 2009 9.065 9.200 8.958 9.116 31,447 -0.04(-0.46%)
Sep 03, 2009 9.088 9.163 8.972 9.158 15,101 +0.09(+1.03%)
Sep 02, 2009 9.037 9.395 9.037 9.065 21,538 +0.03(+0.31%)
Sep 01, 2009 9.154 9.506 8.977 9.037 57,755 -0.20(-2.21%)
Aug 31, 2009 9.339 9.395 9.233 9.242 72,625 -0.17(-1.83%)
Aug 28, 2009 9.683 9.683 9.353 9.414 22,206 -0.22(-2.31%)
Aug 27, 2009 9.581 9.646 9.437 9.637 31,735 +0.00(+0.05%)
Aug 26, 2009 9.525 9.632 9.525 9.632 24,825 +0.07(+0.68%)
Aug 25, 2009 9.548 9.641 9.386 9.567 15,271 -0.03(-0.34%)
Aug 24, 2009 9.614 9.632 9.511 9.600 34,133 -0.04(-0.43%)
Aug 21, 2009 9.562 9.688 9.377 9.641 97,558 +0.21(+2.22%)
Aug 20, 2009 9.374 9.451 9.274 9.432 42,367 +0.04(+0.45%)
Aug 19, 2009 9.028 9.423 8.861 9.390 36,722 +0.23(+2.48%)
Aug 18, 2009 8.991 9.223 8.833 9.163 29,476 +0.26(+2.87%)
Aug 17, 2009 8.740 9.042 8.740 8.907 41,145 -0.13(-1.39%)
Aug 14, 2009 9.474 9.474 8.879 9.033 61,832 -0.46(-4.80%)
Aug 13, 2009 9.488 9.488 9.386 9.488 28,456 +0.00(+0.00%)
Aug 12, 2009 9.209 9.660 9.195 9.488 75,855 +0.39(+4.29%)
Aug 11, 2009 9.349 9.349 9.014 9.098 19,726 -0.32(-3.40%)
Aug 10, 2009 9.214 9.451 9.214 9.418 22,782 +0.11(+1.20%)
Aug 07, 2009 9.033 9.409 9.033 9.307 66,295 +0.44(+4.92%)
Aug 06, 2009 9.260 9.302 8.870 8.870 48,012 -0.17(-1.85%)
Aug 05, 2009 9.135 9.270 8.972 9.037 80,463 -0.12(-1.27%)
Aug 04, 2009 9.042 9.177 8.991 9.154 37,034 +0.01(+0.15%)
Aug 03, 2009 9.158 9.256 9.005 9.140 43,547 +0.04(+0.46%)
Jul 31, 2009 9.214 9.335 9.098 9.098 89,493 -0.19(-2.00%)
Jul 30, 2009 9.219 9.293 9.112 9.284 47,522 +0.17(+1.83%)
Jul 29, 2009 9.051 9.126 8.991 9.116 21,082 +0.00(+0.05%)
Jul 28, 2009 8.903 9.246 8.903 9.112 55,577 +0.17(+1.92%)
Jul 27, 2009 8.940 9.061 8.824 8.940 42,400 +0.12(+1.32%)
Jul 24, 2009 8.884 8.884 8.563 8.824 43,047 -0.12(-1.35%)
Jul 23, 2009 8.805 8.968 8.694 8.944 51,230 +0.09(+1.00%)
Jul 22, 2009 8.852 9.177 8.782 8.856 37,699 -0.07(-0.78%)
Jul 21, 2009 9.033 9.033 8.861 8.926 24,233 -0.08(-0.88%)
Jul 20, 2009 9.000 9.019 8.726 9.005 26,417 +0.06(+0.68%)
Jul 17, 2009 9.028 9.028 8.852 8.944 39,257 -0.05(-0.57%)
Jul 16, 2009 8.689 9.233 8.689 8.996 36,197 +0.11(+1.20%)
Jul 15, 2009 8.735 8.889 8.642 8.889 59,537 +0.24(+2.79%)
Jul 14, 2009 8.773 8.786 8.519 8.647 26,116 -0.16(-1.79%)
Jul 13, 2009 8.470 8.814 8.443 8.805 41,722 +0.33(+3.89%)
Jul 10, 2009 8.275 8.480 8.271 8.475 19,524 -0.00(-0.05%)
Jul 09, 2009 8.791 8.791 8.461 8.480 45,187 -0.23(-2.67%)
Jul 08, 2009 8.731 8.875 8.591 8.712 75,797 +0.05(+0.59%)
Jul 07, 2009 8.540 8.912 8.378 8.661 46,969 +0.16(+1.91%)
Jul 06, 2009 8.419 8.601 8.387 8.498 41,412 +0.07(+0.77%)
Jul 02, 2009 8.731 8.777 8.401 8.433 84,881 -0.49(-5.47%)
Jul 01, 2009 8.931 9.130 8.684 8.921 45,985 +0.09(+1.05%)
Jun 30, 2009 8.852 8.963 8.782 8.828 33,961 -0.02(-0.26%)
Jun 29, 2009 8.647 8.907 8.642 8.852 37,445 +0.08(+0.95%)
Jun 26, 2009 8.800 9.023 8.624 8.768 300,174 -0.12(-1.31%)
Jun 25, 2009 8.721 8.893 8.601 8.884 31,322 +0.23(+2.69%)
Jun 24, 2009 8.800 8.903 8.596 8.652 17,624 -0.04(-0.43%)
Jun 23, 2009 8.805 9.070 8.689 8.689 40,783 -0.07(-0.74%)
Jun 22, 2009 8.982 9.121 8.721 8.754 55,612 -0.32(-3.53%)
Jun 19, 2009 9.023 9.121 8.958 9.075 111,876 +0.22(+2.47%)
Jun 18, 2009 8.731 8.954 8.601 8.856 12,232 +0.08(+0.95%)
Jun 17, 2009 8.633 9.005 8.536 8.773 24,859 +0.16(+1.89%)
Jun 16, 2009 8.889 9.033 8.610 8.610 36,903 -0.25(-2.78%)
Jun 15, 2009 9.070 9.070 8.759 8.856 34,998 -0.34(-3.74%)
Jun 12, 2009 9.042 9.246 8.819 9.200 71,607 +0.05(+0.56%)
Jun 11, 2009 8.963 9.237 8.689 9.149 27,573 +0.24(+2.71%)
Jun 10, 2009 9.056 9.056 8.817 8.907 48,850 -0.04(-0.42%)
Jun 09, 2009 9.014 9.079 8.940 8.944 29,028 -0.04(-0.41%)
Jun 08, 2009 9.098 9.158 8.912 8.982 26,949 -0.13(-1.43%)
Jun 05, 2009 9.256 9.265 9.005 9.112 21,235 -0.02(-0.25%)
Jun 04, 2009 9.163 9.288 9.042 9.135 54,626 +0.03(+0.31%)
Jun 03, 2009 9.121 9.135 8.956 9.107 47,726 -0.13(-1.36%)
Jun 02, 2009 9.037 9.293 8.926 9.233 92,240 +0.12(+1.33%)
Jun 01, 2009 8.796 9.130 8.303 9.112 73,856 +0.43(+4.98%)
May 29, 2009 8.401 8.838 8.299 8.680 66,977 +0.33(+4.01%)
May 28, 2009 8.568 8.731 8.294 8.345 32,883 -0.12(-1.43%)
May 27, 2009 8.852 8.852 8.466 8.466 59,593 -0.48(-5.35%)
May 26, 2009 8.029 8.944 8.029 8.944 77,788 +0.85(+10.57%)
May 22, 2009 8.387 8.689 8.089 8.089 41,244 -0.26(-3.17%)
May 21, 2009 8.303 8.791 8.192 8.354 59,961 -0.08(-0.94%)
May 20, 2009 9.014 9.014 8.299 8.433 52,467 -0.17(-1.94%)
May 19, 2009 8.531 8.680 8.461 8.601 24,171 -0.17(-1.91%)
May 18, 2009 8.480 9.005 8.480 8.768 47,627 +0.43(+5.18%)
May 15, 2009 8.731 8.731 8.243 8.336 87,683 -0.23(-2.71%)
May 14, 2009 8.373 8.759 8.173 8.568 51,895 +0.29(+3.48%)
May 13, 2009 8.433 8.587 8.257 8.280 88,450 -0.33(-3.78%)
May 12, 2009 8.577 8.712 8.310 8.605 45,951 +0.05(+0.54%)
May 11, 2009 8.549 8.819 8.549 8.559 35,525 -0.20(-2.33%)
May 08, 2009 8.522 8.782 8.457 8.763 90,273 +0.53(+6.37%)
May 07, 2009 8.364 8.508 7.945 8.238 115,511 -0.19(-2.26%)
May 06, 2009 8.712 8.712 8.271 8.429 41,106 +0.00(+0.00%)
May 05, 2009 8.568 8.828 8.368 8.429 69,851 -0.21(-2.47%)
May 04, 2009 8.568 8.642 8.215 8.642 39,034 +0.35(+4.26%)
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.