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 )

53.58 +0.98 (+1.87%)
Streaming Delayed Price Updated: 12:28 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 (%)
Jul 30, 2010 10.46 10.74 10.16 10.46 580,934 -0.05(-0.47%)
Jul 29, 2010 10.56 10.63 10.46 10.50 886,061 +0.00(+0.00%)
Jul 28, 2010 10.50 10.63 10.46 10.50 5,194 -0.09(-0.80%)
Jul 27, 2010 10.60 10.72 10.54 10.59 652,118 +0.04(+0.34%)
Jul 26, 2010 10.48 10.63 10.42 10.55 865,858 +0.07(+0.68%)
Jul 23, 2010 10.29 10.53 10.13 10.48 902,680 +0.18(+1.79%)
Jul 22, 2010 9.775 10.33 9.768 10.30 1,577,495 +0.67(+7.00%)
Jul 21, 2010 9.718 9.945 9.328 9.626 1,293,951 -0.01(-0.07%)
Jul 20, 2010 9.144 9.633 8.796 9.633 1,698,061 +0.40(+4.30%)
Jul 19, 2010 9.073 9.257 8.761 9.236 1,077,777 +0.15(+1.64%)
Jul 16, 2010 9.087 9.541 9.045 9.087 1,381,008 -0.48(-5.04%)
Jul 15, 2010 9.761 9.761 9.037 9.569 1,261,615 -0.08(-0.81%)
Jul 14, 2010 10.04 10.04 9.484 9.647 1,300,165 -0.45(-4.42%)
Jul 13, 2010 10.09 10.17 9.860 10.09 12,697 +0.28(+2.89%)
Jul 12, 2010 9.768 9.824 9.640 9.810 510,517 -0.03(-0.29%)
Jul 09, 2010 9.838 9.853 9.534 9.838 609,278 +0.21(+2.21%)
Jul 08, 2010 9.626 9.803 9.456 9.626 3,858 +0.01(+0.07%)
Jul 07, 2010 9.300 9.640 9.300 9.619 1,312,415 +0.36(+3.91%)
Jul 06, 2010 9.257 9.562 9.201 9.257 10,051 +0.06(+0.62%)
Jul 02, 2010 9.201 9.314 8.789 9.201 1,378,508 +0.23(+2.61%)
Jul 01, 2010 8.952 9.002 8.435 8.967 1,420,700 -0.02(-0.24%)
Jun 30, 2010 8.988 9.314 8.938 8.988 10,185 +0.00(+0.00%)
Jun 29, 2010 9.442 9.442 8.952 8.988 1,409,981 -0.70(-7.24%)
Jun 25, 2010 9.690 9.718 9.222 9.690 12,344,128 +0.29(+3.09%)
Jun 24, 2010 9.356 9.527 9.271 9.399 1,558,186 -0.09(-0.97%)
Jun 23, 2010 9.307 9.640 9.115 9.491 1,651,594 -0.03(-0.30%)
Jun 22, 2010 9.356 9.654 9.193 9.520 1,234,311 +0.10(+1.05%)
Jun 21, 2010 9.640 9.654 9.413 9.420 1,486,290 -0.13(-1.41%)
Jun 18, 2010 9.555 9.711 9.456 9.555 2,218,219 -0.01(-0.07%)
Jun 17, 2010 9.633 9.633 9.406 9.562 955,756 +0.05(+0.52%)
Jun 16, 2010 9.243 9.576 9.052 9.512 1,759,830 +0.15(+1.59%)
Jun 15, 2010 9.442 9.640 9.307 9.364 1,836,695 -0.09(-0.90%)
Jun 14, 2010 9.449 9.697 9.328 9.449 2,243,589 +0.16(+1.68%)
Jun 11, 2010 8.697 9.392 8.612 9.293 2,462,024 +0.57(+6.50%)
Jun 10, 2010 9.144 9.286 8.527 8.726 4,719,769 -0.48(-5.23%)
Jun 09, 2010 9.640 9.675 9.172 9.208 2,473,725 -0.37(-3.85%)
Jun 08, 2010 9.640 9.746 9.392 9.576 2,487,866 -0.04(-0.44%)
Jun 07, 2010 9.782 9.881 9.555 9.619 1,606,257 -0.11(-1.17%)
Jun 04, 2010 9.732 9.838 9.364 9.732 2,322,160 -0.07(-0.72%)
Jun 03, 2010 10.29 10.38 9.768 9.803 2,733,594 -0.46(-4.49%)
Jun 02, 2010 10.66 11.16 9.810 10.26 4,929,889 +0.27(+2.70%)
Jun 01, 2010 10.07 10.14 9.037 9.994 734,315 -0.25(-2.42%)
May 28, 2010 10.24 10.24 10.24 10.24 705 +0.18(+1.76%)
May 27, 2010 9.994 10.17 9.924 10.07 8,887 +0.25(+2.53%)
May 26, 2010 9.746 9.817 9.640 9.817 7,759 -0.11(-1.07%)
May 25, 2010 10.49 10.49 9.924 9.924 5,502 -0.74(-6.98%)
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.