Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancorp of New Jersey Inc (NY: BKJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2012 10.59 10.59 10.46 10.48 2,485 -0.15(-1.41%)
Nov 29, 2012 10.70 11.00 10.58 10.63 1,300 +0.30(+2.90%)
Nov 28, 2012 10.33 10.33 10.06 10.33 6,510 -0.02(-0.19%)
Nov 27, 2012 10.63 10.63 10.35 10.35 2,505 -0.22(-2.08%)
Nov 26, 2012 10.30 10.85 10.30 10.57 9,167 +0.47(+4.65%)
Nov 23, 2012 10.10 10.10 10.10 10.10 2,100 +0.06(+0.60%)
Nov 21, 2012 10.04 10.04 10.04 10.04 100 -0.34(-3.28%)
Nov 20, 2012 10.37 10.38 10.37 10.38 1,000 +0.12(+1.14%)
Nov 15, 2012 10.25 10.26 10.26 10.26 800 -0.10(-0.94%)
Nov 14, 2012 10.48 10.48 10.20 10.36 3,000 -0.13(-1.24%)
Nov 13, 2012 10.10 10.49 10.10 10.49 2,600 -0.07(-0.66%)
Nov 12, 2012 10.16 10.56 10.00 10.56 5,027 +0.16(+1.54%)
Nov 09, 2012 10.40 10.40 10.40 10.40 376 +0.10(+0.97%)
Nov 08, 2012 10.30 10.33 10.30 10.30 875 -0.10(-0.96%)
Nov 07, 2012 10.76 10.76 10.40 10.40 4,160 -0.17(-1.61%)
Nov 06, 2012 10.53 10.98 10.53 10.57 2,330 -0.18(-1.67%)
Nov 05, 2012 10.72 10.75 10.72 10.75 900 +0.00(+0.00%)
Nov 02, 2012 10.75 10.80 10.75 10.75 500 -0.13(-1.19%)
Nov 01, 2012 10.88 10.88 10.88 10.88 200 +0.10(+0.93%)
Oct 31, 2012 10.65 10.80 10.65 10.78 615 +0.06(+0.56%)
Oct 26, 2012 10.72 10.72 10.72 10.72 100 +0.21(+2.00%)
Oct 25, 2012 10.30 10.51 10.10 10.51 1,600 -0.07(-0.66%)
Oct 23, 2012 10.58 10.58 10.58 10.58 300 +0.03(+0.28%)
Oct 19, 2012 10.52 10.55 10.52 10.55 600 -0.08(-0.75%)
Oct 18, 2012 10.63 10.63 10.63 10.63 100 +0.18(+1.72%)
Oct 16, 2012 10.28 10.45 10.45 10.45 600 +0.25(+2.45%)
Oct 15, 2012 10.20 10.20 10.20 10.20 300 +0.04(+0.39%)
Oct 12, 2012 10.16 10.16 10.16 10.16 200 +0.01(+0.10%)
Oct 11, 2012 10.10 10.15 10.10 10.15 1,320 +0.04(+0.40%)
Oct 10, 2012 10.11 10.11 10.11 10.11 500 -0.13(-1.27%)
Oct 09, 2012 10.18 10.24 10.18 10.24 1,000 +0.09(+0.89%)
Oct 08, 2012 10.15 10.15 10.14 10.15 1,000 -0.10(-0.98%)
Oct 05, 2012 10.80 10.80 10.10 10.25 9,441 -0.80(-7.24%)
Oct 04, 2012 11.00 11.13 10.98 11.05 6,500 +0.05(+0.45%)
Oct 03, 2012 10.70 11.00 10.70 11.00 5,352 +0.54(+5.16%)
Oct 01, 2012 10.46 10.46 10.46 10.46 0 +0.17(+1.65%)
Sep 28, 2012 10.29 10.29 10.07 10.29 1,352 +0.23(+2.29%)
Sep 27, 2012 10.27 10.27 10.06 10.06 493 -0.10(-0.98%)
Sep 26, 2012 10.30 10.30 10.16 10.16 2,400 -0.11(-1.07%)
Sep 25, 2012 10.15 10.30 10.15 10.27 3,160 +0.19(+1.84%)
Sep 24, 2012 10.55 10.55 10.08 10.08 1,345 -0.87(-7.91%)
Sep 21, 2012 10.95 10.95 10.95 10.95 831 +1.18(+12.08%)
Sep 19, 2012 9.800 9.770 9.770 9.770 300 -0.25(-2.50%)
Sep 18, 2012 10.00 10.03 10.000 10.02 3,200 -0.03(-0.30%)
Sep 17, 2012 10.31 10.31 10.05 10.05 200 -0.26(-2.52%)
Sep 14, 2012 10.09 10.33 10.09 10.31 1,100 +0.56(+5.74%)
Sep 13, 2012 9.870 9.870 9.750 9.750 1,000 -0.16(-1.61%)
Sep 11, 2012 10.02 9.910 9.910 9.910 2,100 -0.11(-1.10%)
Sep 10, 2012 9.850 10.05 9.850 10.02 5,710 +0.25(+2.56%)
Sep 07, 2012 9.750 9.770 9.750 9.770 600 +0.05(+0.51%)
Sep 05, 2012 9.720 9.720 9.720 9.720 100 +0.09(+0.93%)
Sep 04, 2012 9.630 9.630 9.600 9.630 528 -0.07(-0.72%)
Aug 30, 2012 9.700 9.700 9.700 9.700 0 -0.10(-1.02%)
Aug 29, 2012 9.800 9.800 9.800 9.800 100 +0.06(+0.62%)
Aug 23, 2012 9.740 9.740 9.740 9.740 600 +0.00(+0.00%)
Aug 16, 2012 9.750 9.740 9.740 9.740 200 +0.24(+2.53%)
Aug 14, 2012 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Aug 13, 2012 9.500 9.500 9.500 9.500 100 +0.20(+2.10%)
Aug 10, 2012 9.304 9.304 9.304 9.304 400 -0.20(-2.06%)
Aug 09, 2012 9.350 9.500 9.350 9.500 1,900 +0.18(+1.93%)
Aug 07, 2012 9.330 9.320 9.320 9.320 400 -0.08(-0.85%)
Aug 06, 2012 9.600 9.600 9.160 9.400 7,218 -0.41(-4.18%)
Aug 03, 2012 9.810 9.810 9.810 9.810 224 -0.09(-0.89%)
Aug 02, 2012 10.30 10.30 9.898 9.898 4,128 -0.40(-3.90%)
Jul 31, 2012 10.30 10.30 10.30 10.30 1,200 +0.00(+0.00%)
Jul 30, 2012 10.30 10.33 10.25 10.30 800 +0.78(+8.24%)
Jul 27, 2012 9.650 9.650 9.516 9.516 300 +0.02(+0.17%)
Jul 26, 2012 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Jul 25, 2012 9.480 9.500 9.450 9.500 1,175 +0.15(+1.60%)
Jul 24, 2012 9.350 9.350 9.350 9.350 200 -0.37(-3.81%)
Jul 23, 2012 9.740 9.740 9.320 9.720 1,605 -0.02(-0.21%)
Jul 20, 2012 9.750 9.750 9.250 9.740 2,524 +0.02(+0.17%)
Jul 18, 2012 9.750 9.724 9.724 9.724 1,500 -0.28(-2.76%)
Jul 14, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 13, 2012 10.00 10.00 10.00 10.00 100 +0.06(+0.65%)
Jul 12, 2012 10.20 10.25 9.900 9.935 1,300 -0.32(-3.17%)
Jul 11, 2012 10.33 10.33 10.26 10.26 405 +0.00(+0.00%)
Jul 10, 2012 10.25 10.26 10.25 10.26 400 +0.39(+3.95%)
Jul 09, 2012 10.33 10.33 9.870 9.870 500 -0.38(-3.71%)
Jul 06, 2012 10.22 10.25 10.22 10.25 1,040 +0.00(+0.00%)
Jul 05, 2012 10.24 10.25 9.800 10.25 3,016 +0.05(+0.49%)
Jul 03, 2012 10.10 10.20 10.10 10.20 1,000 +0.05(+0.49%)
Jul 02, 2012 9.640 10.15 9.640 10.15 5,262 +0.60(+6.28%)
Jun 29, 2012 9.500 9.550 9.370 9.550 4,106 +0.11(+1.17%)
Jun 28, 2012 9.440 9.440 9.440 9.440 103 -0.06(-0.63%)
Jun 27, 2012 9.480 9.500 9.480 9.500 900 -0.00(-0.00%)
Jun 26, 2012 9.500 9.500 9.500 9.500 420 +0.00(+0.00%)
Jun 25, 2012 9.380 9.640 9.380 9.500 1,600 -0.11(-1.14%)
Jun 22, 2012 9.610 9.610 9.610 9.610 1,000 +0.34(+3.67%)
Jun 20, 2012 9.270 9.270 9.270 9.270 0 -0.09(-0.96%)
Jun 19, 2012 9.470 9.470 9.360 9.360 450 -0.17(-1.78%)
Jun 15, 2012 9.220 9.530 9.530 9.530 1,600 -0.07(-0.73%)
Jun 12, 2012 9.270 9.600 9.600 9.600 1,400 +0.01(+0.10%)
Jun 11, 2012 9.550 9.590 9.200 9.590 1,483 +0.01(+0.10%)
Jun 08, 2012 9.550 9.580 9.550 9.580 600 +0.08(+0.84%)
Jun 07, 2012 9.500 9.500 9.500 9.500 800 +0.03(+0.32%)
Jun 06, 2012 9.390 9.470 9.390 9.470 1,650 -0.03(-0.32%)
Jun 05, 2012 9.740 9.750 9.260 9.500 6,898 -0.21(-2.16%)
Jun 04, 2012 9.570 9.740 9.060 9.710 5,003 -0.04(-0.41%)
Jun 01, 2012 9.700 9.750 9.680 9.750 1,199 +0.12(+1.25%)
May 31, 2012 9.580 9.630 9.580 9.630 200 -0.12(-1.23%)
May 30, 2012 9.720 9.750 9.550 9.750 1,263 +0.24(+2.52%)
May 29, 2012 9.170 9.510 9.150 9.510 4,369 +0.23(+2.52%)
May 25, 2012 9.310 9.310 9.160 9.276 7,335 -0.22(-2.36%)
May 24, 2012 9.660 9.750 9.250 9.500 8,875 -0.25(-2.56%)
May 23, 2012 9.790 9.810 9.750 9.750 4,725 -0.03(-0.31%)
May 22, 2012 9.570 9.780 9.570 9.780 773 +0.25(+2.62%)
May 21, 2012 9.460 9.530 9.460 9.530 400 +0.15(+1.60%)
May 18, 2012 9.380 9.380 9.380 9.380 200 +0.03(+0.32%)
May 17, 2012 9.300 9.540 9.220 9.350 1,373 -0.09(-0.91%)
May 16, 2012 9.370 9.436 9.370 9.436 700 -0.06(-0.67%)
May 15, 2012 9.200 9.530 9.100 9.500 5,787 +0.12(+1.28%)
May 14, 2012 9.450 9.450 9.380 9.380 604 -0.07(-0.74%)
May 11, 2012 9.400 9.450 9.400 9.450 401 +0.04(+0.43%)
May 09, 2012 9.410 9.410 9.410 9.410 300 -0.04(-0.42%)
May 08, 2012 9.140 9.450 9.140 9.450 3,020 +0.05(+0.53%)
May 02, 2012 9.230 9.400 9.400 9.400 6,200 +0.15(+1.62%)
May 01, 2012 9.300 9.300 9.150 9.250 2,095 -0.28(-2.94%)
Apr 27, 2012 9.500 9.530 9.530 9.530 1,000 +0.00(+0.00%)
Apr 26, 2012 9.530 9.530 9.530 9.530 1,100 +0.04(+0.42%)
Apr 25, 2012 9.260 9.490 9.250 9.490 603 +0.22(+2.36%)
Apr 23, 2012 9.150 9.271 9.271 9.271 3,400 +0.20(+2.22%)
Apr 20, 2012 9.380 9.430 9.070 9.070 4,100 -0.18(-1.95%)
Apr 19, 2012 9.260 9.320 9.250 9.250 3,200 -0.19(-2.04%)
Apr 18, 2012 9.340 9.490 9.340 9.442 600 +0.19(+2.08%)
Apr 17, 2012 9.090 9.339 9.050 9.250 6,752 -0.38(-3.95%)
Apr 13, 2012 9.630 9.630 9.630 9.630 3,900 +0.13(+1.37%)
Apr 11, 2012 9.460 9.500 9.500 9.500 2,400 -0.09(-0.94%)
Apr 09, 2012 9.350 9.590 9.590 9.590 1,700 +0.14(+1.48%)
Apr 03, 2012 9.440 9.450 9.450 9.450 1,700 -0.03(-0.32%)
Mar 30, 2012 9.690 9.480 9.480 9.480 2,600 +0.37(+4.06%)
Mar 29, 2012 9.290 9.500 9.100 9.110 8,500 -0.16(-1.73%)
Mar 28, 2012 9.580 9.580 9.050 9.270 1,308 -0.23(-2.42%)
Mar 26, 2012 9.450 9.500 9.500 9.500 3,000 -0.09(-0.94%)
Mar 23, 2012 9.450 9.590 9.450 9.590 3,100 +0.33(+3.56%)
Mar 22, 2012 9.260 9.260 9.260 9.260 100 -0.04(-0.42%)
Mar 21, 2012 9.550 9.550 9.250 9.299 3,905 -0.18(-1.91%)
Mar 20, 2012 9.470 9.480 9.250 9.480 1,602 -0.00(-0.01%)
Mar 19, 2012 9.590 9.590 9.481 9.481 1,353 -0.16(-1.65%)
Mar 16, 2012 9.650 9.650 9.500 9.640 1,200 +0.36(+3.88%)
Mar 15, 2012 9.280 9.280 9.280 9.280 300 +0.08(+0.87%)
Mar 14, 2012 9.450 9.500 9.100 9.200 4,960 -0.25(-2.65%)
Mar 13, 2012 9.530 9.640 9.450 9.450 4,364 -0.35(-3.57%)
Mar 09, 2012 9.800 9.800 9.800 9.800 0 -0.07(-0.71%)
Mar 08, 2012 10.03 10.03 9.870 9.870 674 -0.35(-3.42%)
Mar 06, 2012 9.850 10.22 10.22 10.22 4,600 +0.37(+3.76%)
Mar 02, 2012 9.850 9.850 9.850 9.850 700 +0.00(+0.00%)
Mar 01, 2012 9.750 9.850 9.750 9.850 2,400 +0.00(+0.01%)
Feb 29, 2012 9.850 9.850 9.700 9.849 6,300 +0.30(+3.13%)
Feb 28, 2012 9.480 9.550 9.450 9.550 2,250 +0.24(+2.58%)
Feb 27, 2012 9.480 9.670 9.300 9.310 1,430 -0.31(-3.22%)
Feb 24, 2012 9.500 9.700 9.490 9.620 1,800 +0.12(+1.26%)
Feb 23, 2012 9.480 9.500 9.480 9.500 3,767 -0.06(-0.63%)
Feb 22, 2012 9.130 9.560 9.130 9.560 3,730 -0.05(-0.52%)
Feb 21, 2012 9.440 9.610 9.160 9.610 1,500 -0.24(-2.44%)
Feb 17, 2012 9.650 9.850 9.650 9.850 1,100 +0.00(+0.00%)
Feb 16, 2012 9.900 10.00 9.850 9.850 2,285 +0.11(+1.13%)
Feb 15, 2012 9.500 9.750 9.490 9.740 3,398 +0.25(+2.63%)
Feb 14, 2012 9.330 9.490 9.330 9.490 2,500 +0.09(+0.96%)
Feb 13, 2012 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Feb 10, 2012 9.230 9.350 9.230 9.300 5,200 +0.09(+0.98%)
Feb 08, 2012 9.300 9.210 9.210 9.210 6,900 -0.09(-0.97%)
Feb 06, 2012 9.300 9.300 9.300 9.300 1,200 +0.00(+0.00%)
Feb 03, 2012 9.400 9.400 9.300 9.300 2,041 +0.07(+0.76%)
Feb 02, 2012 9.230 9.230 9.230 9.230 200 -0.22(-2.33%)
Jan 31, 2012 9.250 9.450 9.450 9.450 2,300 +0.20(+2.16%)
Jan 30, 2012 9.230 9.250 9.040 9.250 3,106 +0.25(+2.78%)
Jan 25, 2012 9.000 9.000 9.000 9.000 0 +0.06(+0.67%)
Jan 24, 2012 8.950 8.950 8.930 8.940 600 -0.26(-2.83%)
Jan 20, 2012 8.970 9.200 9.200 9.200 900 -0.10(-1.08%)
Jan 19, 2012 9.290 9.300 9.290 9.300 5,345 +0.05(+0.54%)
Jan 18, 2012 9.240 9.250 9.240 9.250 1,000 -0.20(-2.12%)
Jan 12, 2012 9.250 9.450 9.450 9.450 1,500 +0.24(+2.61%)
Jan 11, 2012 9.300 9.500 8.590 9.210 8,364 -0.04(-0.43%)
Jan 06, 2012 9.250 9.250 9.250 9.250 800 -0.01(-0.09%)
Jan 05, 2012 9.260 9.400 9.258 9.258 1,500 +0.26(+2.87%)
Jan 04, 2012 9.000 9.000 9.000 9.000 113 -0.20(-2.17%)
Dec 29, 2011 9.180 9.200 9.200 9.200 1,700 -0.30(-3.16%)
Dec 27, 2011 9.500 9.500 9.500 9.500 0 -0.55(-5.47%)
Dec 23, 2011 10.10 10.10 10.05 10.05 870 +0.25(+2.55%)
Dec 20, 2011 9.800 9.800 9.800 9.800 0 +0.10(+1.03%)
Dec 19, 2011 9.090 9.700 9.090 9.700 3,860 +0.52(+5.67%)
Dec 16, 2011 9.180 9.180 9.180 9.180 100 +0.16(+1.77%)
Dec 15, 2011 9.750 9.850 9.020 9.020 3,693 -0.58(-6.04%)
Dec 14, 2011 9.920 9.990 9.600 9.600 2,074 +0.25(+2.67%)
Dec 13, 2011 9.150 9.350 9.150 9.350 1,000 +0.20(+2.19%)
Dec 09, 2011 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Dec 08, 2011 9.380 9.380 9.150 9.150 400 -0.45(-4.69%)
Dec 07, 2011 9.690 9.800 9.500 9.600 1,486 -0.20(-2.04%)
Dec 06, 2011 9.840 9.850 9.670 9.800 2,600 +0.30(+3.14%)
Dec 05, 2011 9.380 9.900 9.380 9.502 4,700 +0.60(+6.76%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.