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

Southern First Bancs (NQ: SFST )

27.47 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 24, 2010 5.935 6.198 6.198 6.198 2,262 +0.26(+4.43%)
May 21, 2010 5.935 5.935 5.935 5.935 292 -0.26(-4.13%)
May 19, 2010 6.011 6.191 6.191 6.191 2,262 -0.01(-0.12%)
May 17, 2010 6.198 6.198 6.198 6.198 1,197 +0.19(+3.13%)
May 14, 2010 6.048 6.048 6.011 6.011 758 -0.19(-3.03%)
May 13, 2010 6.221 6.221 6.198 6.198 532 +0.00(+0.00%)
May 12, 2010 6.198 6.198 6.198 6.198 1,253 +0.00(+0.00%)
May 11, 2010 6.202 6.202 6.198 6.198 1,983 +0.00(+0.00%)
May 07, 2010 6.198 6.198 6.198 6.198 0 +0.00(+0.00%)
May 06, 2010 6.202 6.208 6.198 6.198 4,325 -0.19(-2.94%)
May 03, 2010 6.386 6.386 6.386 6.386 0 +0.19(+3.03%)
Apr 30, 2010 6.213 6.213 6.198 6.198 399 +0.19(+3.13%)
Apr 29, 2010 6.071 6.071 6.011 6.011 399 -0.63(-9.50%)
Apr 26, 2010 6.642 6.642 6.642 6.642 0 +0.30(+4.74%)
Apr 22, 2010 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Apr 21, 2010 6.574 6.574 6.341 6.341 2,795 +0.14(+2.30%)
Apr 20, 2010 6.198 6.198 6.183 6.198 2,110 +0.00(+0.00%)
Apr 19, 2010 6.198 6.206 6.198 6.198 399 +0.19(+3.13%)
Apr 16, 2010 6.011 6.011 6.011 6.011 1,264 -0.08(-1.23%)
Apr 15, 2010 6.067 6.086 6.048 6.086 1,104 +0.00(+0.00%)
Apr 13, 2010 6.086 6.086 6.086 6.086 0 -0.04(-0.61%)
Apr 12, 2010 6.131 6.131 6.086 6.123 1,996 +0.04(+0.62%)
Apr 05, 2010 6.086 6.086 6.086 6.086 0 +0.08(+1.25%)
Apr 01, 2010 6.011 6.011 6.011 6.011 133 -0.08(-1.23%)
Mar 31, 2010 6.063 6.086 6.063 6.086 266 +0.28(+4.79%)
Mar 30, 2010 6.180 6.180 5.635 5.808 5,186 +0.32(+5.89%)
Mar 29, 2010 5.868 5.973 5.409 5.485 9,408 -0.53(-8.75%)
Mar 26, 2010 5.845 6.011 5.823 6.011 3,588 -0.18(-2.91%)
Mar 25, 2010 6.003 6.191 5.995 6.191 22,042 +0.37(+6.32%)
Mar 22, 2010 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 18, 2010 5.823 5.823 5.823 5.823 0 -0.14(-2.27%)
Mar 16, 2010 5.958 5.958 5.958 5.958 0 +0.29(+5.03%)
Mar 15, 2010 5.680 5.680 5.672 5.672 4,126 -0.09(-1.56%)
Mar 10, 2010 5.763 5.763 5.763 5.763 0 +0.13(+2.27%)
Mar 09, 2010 5.447 5.635 5.447 5.635 7,986 +0.14(+2.46%)
Mar 05, 2010 5.500 5.500 5.500 5.500 0 +0.05(+0.97%)
Mar 04, 2010 5.447 5.447 5.447 5.447 161 +0.00(+0.00%)
Mar 02, 2010 5.447 5.447 5.447 5.447 399 -0.00(-0.00%)
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.