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 (%)
Jun 30, 2011 9.210 9.240 9.040 9.130 640 +0.13(+1.44%)
Jun 29, 2011 8.990 9.150 8.990 9.000 3,258 +0.00(+0.00%)
Jun 27, 2011 9.030 9.000 9.000 9.000 2,800 +0.00(+0.00%)
Jun 24, 2011 9.150 9.150 9.000 9.000 1,222 -0.19(-2.07%)
Jun 21, 2011 9.200 9.190 9.190 9.190 2,300 +0.06(+0.66%)
Jun 20, 2011 9.270 9.340 9.130 9.130 4,620 -0.12(-1.30%)
Jun 17, 2011 9.540 9.600 9.250 9.250 2,700 -0.35(-3.65%)
Jun 15, 2011 9.600 9.600 9.600 9.600 2,000 +0.00(+0.03%)
Jun 14, 2011 9.598 9.598 9.598 9.598 100 -0.00(-0.03%)
Jun 13, 2011 9.600 9.600 9.570 9.600 2,545 +0.00(+0.00%)
Jun 10, 2011 9.250 9.600 9.250 9.600 1,700 +0.40(+4.35%)
Jun 07, 2011 9.070 9.200 9.200 9.200 3,400 -0.05(-0.51%)
Jun 06, 2011 9.250 9.250 9.200 9.248 3,044 -0.05(-0.56%)
Jun 03, 2011 9.550 9.550 9.300 9.300 2,919 -0.55(-5.58%)
May 19, 2011 9.820 9.850 9.850 9.850 500 +0.01(+0.10%)
May 18, 2011 9.890 9.890 9.840 9.840 800 +0.30(+3.14%)
May 17, 2011 9.560 9.560 9.540 9.540 1,800 -0.02(-0.21%)
May 13, 2011 9.580 9.560 9.560 9.560 500 +0.02(+0.21%)
May 12, 2011 9.700 9.730 9.540 9.540 4,700 -0.45(-4.50%)
May 11, 2011 9.940 10.10 9.920 9.990 4,000 +0.23(+2.34%)
May 10, 2011 9.840 9.840 9.762 9.762 900 -0.09(-0.89%)
May 09, 2011 9.890 9.990 9.850 9.850 4,494 +0.20(+2.07%)
May 06, 2011 9.850 9.850 9.650 9.650 800 -0.20(-2.03%)
May 05, 2011 9.850 9.850 9.850 9.850 575 -0.04(-0.43%)
May 04, 2011 9.900 10.10 9.893 9.893 1,700 +0.24(+2.52%)
May 03, 2011 10.00 10.00 9.650 9.650 1,698 -0.29(-2.92%)
May 02, 2011 9.940 9.940 9.940 9.940 2,900 +0.13(+1.33%)
Apr 28, 2011 9.810 9.810 9.810 9.810 0 +0.13(+1.34%)
Apr 27, 2011 9.680 9.680 9.470 9.680 3,059 -0.21(-2.12%)
Apr 25, 2011 9.890 9.890 9.890 9.890 0 +0.25(+2.59%)
Apr 21, 2011 9.950 9.950 9.640 9.640 4,575 -0.08(-0.82%)
Apr 20, 2011 9.720 9.720 9.720 9.720 1,000 -0.19(-1.92%)
Apr 19, 2011 9.910 9.910 9.910 9.910 200 -0.01(-0.10%)
Apr 15, 2011 9.920 9.920 9.920 9.920 0 -0.02(-0.20%)
Apr 13, 2011 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 12, 2011 9.800 9.940 9.750 9.940 1,895 -0.06(-0.60%)
Apr 11, 2011 9.980 10.05 9.980 10.00 5,600 +0.07(+0.70%)
Apr 08, 2011 10.00 10.25 9.720 9.930 9,720 -0.07(-0.70%)
Apr 07, 2011 10.01 10.04 9.700 10.00 5,455 +0.10(+1.01%)
Apr 06, 2011 10.00 10.19 9.900 9.900 525 -0.20(-1.98%)
Apr 05, 2011 9.930 10.12 9.930 10.10 475 +0.06(+0.60%)
Apr 04, 2011 10.10 10.46 9.950 10.04 8,730 -0.26(-2.52%)
Apr 01, 2011 10.30 10.30 10.30 10.30 4,000 +0.08(+0.78%)
Mar 31, 2011 10.15 10.22 10.15 10.22 200 -0.03(-0.29%)
Mar 30, 2011 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Mar 29, 2011 10.50 10.50 10.15 10.25 2,730 -0.02(-0.19%)
Mar 28, 2011 10.19 10.27 10.16 10.27 1,820 -0.08(-0.77%)
Mar 25, 2011 10.29 10.60 10.29 10.35 875 +0.29(+2.88%)
Mar 24, 2011 10.00 10.06 10.00 10.06 200 +0.01(+0.10%)
Mar 23, 2011 10.25 10.25 10.05 10.05 1,490 -0.05(-0.50%)
Mar 22, 2011 10.01 10.10 10.00 10.10 3,800 +0.07(+0.75%)
Mar 21, 2011 10.05 10.10 10.00 10.03 28,670 -0.03(-0.25%)
Mar 18, 2011 10.05 10.08 10.05 10.05 2,700 +0.03(+0.30%)
Mar 17, 2011 10.43 10.80 10.02 10.02 2,600 +0.01(+0.10%)
Mar 16, 2011 10.01 10.03 10.00 10.01 721 -0.14(-1.38%)
Mar 15, 2011 10.15 10.31 10.15 10.15 400 -0.16(-1.55%)
Mar 11, 2011 10.31 10.31 10.31 10.31 0 -0.39(-3.64%)
Mar 10, 2011 10.68 10.70 10.68 10.70 900 +0.20(+1.90%)
Mar 09, 2011 10.50 10.56 10.50 10.50 400 +0.15(+1.45%)
Mar 08, 2011 10.36 10.36 10.35 10.35 759 -0.37(-3.45%)
Feb 28, 2011 10.72 10.72 10.72 10.72 0 +0.08(+0.75%)
Feb 25, 2011 10.64 10.64 10.64 10.64 300 -0.01(-0.09%)
Feb 24, 2011 10.79 10.79 10.65 10.65 625 +0.04(+0.34%)
Feb 22, 2011 10.70 10.61 10.61 10.61 6,600 -0.19(-1.72%)
Feb 18, 2011 10.94 10.94 10.80 10.80 420 +0.04(+0.37%)
Feb 17, 2011 10.76 10.76 10.76 10.76 1,000 +0.01(+0.09%)
Feb 16, 2011 10.95 10.95 10.75 10.75 1,250 -0.20(-1.83%)
Feb 14, 2011 10.50 10.95 10.95 10.95 5,500 +0.21(+1.96%)
Feb 11, 2011 10.51 10.74 10.50 10.74 13,963 +0.24(+2.28%)
Feb 10, 2011 10.74 10.75 10.50 10.50 1,300 -0.27(-2.51%)
Feb 09, 2011 10.75 10.82 10.70 10.77 2,600 -0.16(-1.46%)
Feb 08, 2011 10.93 10.93 10.93 10.93 450 +0.00(+0.00%)
Feb 07, 2011 10.37 10.93 10.00 10.93 6,020 +0.06(+0.55%)
Feb 04, 2011 10.87 10.87 10.87 10.87 1,900 +0.07(+0.65%)
Feb 02, 2011 10.80 10.80 10.80 10.80 100 -0.07(-0.64%)
Jan 31, 2011 10.82 10.87 10.87 10.87 6,700 -0.09(-0.86%)
Jan 28, 2011 11.00 11.00 10.82 10.96 3,620 -0.04(-0.33%)
Jan 24, 2011 10.90 11.00 11.00 11.00 700 +0.01(+0.09%)
Jan 21, 2011 10.86 10.99 10.85 10.99 620 -0.06(-0.54%)
Jan 20, 2011 11.05 11.05 11.05 11.05 500 +0.05(+0.45%)
Jan 14, 2011 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Jan 13, 2011 11.20 11.35 11.00 11.00 41,051 -0.14(-1.26%)
Jan 12, 2011 10.94 11.14 10.94 11.14 600 +0.14(+1.27%)
Jan 11, 2011 11.00 11.00 11.00 11.00 606 -0.20(-1.79%)
Jan 10, 2011 11.18 11.20 11.18 11.20 300 +0.20(+1.82%)
Jan 07, 2011 10.96 11.00 10.90 11.00 2,850 -0.15(-1.35%)
Jan 06, 2011 11.15 11.15 11.14 11.15 2,340 +0.04(+0.41%)
Jan 05, 2011 11.13 11.13 11.11 11.11 285 +0.16(+1.42%)
Jan 04, 2011 10.95 10.95 10.95 10.95 200 -0.01(-0.09%)
Jan 03, 2011 10.96 11.00 10.95 10.96 3,100 -0.29(-2.58%)
Dec 31, 2010 10.95 11.25 10.95 11.25 1,950 +0.05(+0.45%)
Dec 30, 2010 11.15 11.20 11.05 11.20 4,400 +0.00(+0.00%)
Dec 29, 2010 11.05 11.20 10.95 11.20 1,500 +0.02(+0.18%)
Dec 27, 2010 10.96 11.18 11.18 11.18 2,100 -0.02(-0.18%)
Dec 23, 2010 11.20 11.20 11.20 11.20 900 -0.05(-0.44%)
Dec 22, 2010 11.20 11.25 11.19 11.25 1,980 +0.05(+0.45%)
Dec 21, 2010 10.95 11.20 10.85 11.20 5,523 +0.00(+0.00%)
Dec 17, 2010 11.18 11.20 11.20 11.20 2,200 +0.13(+1.17%)
Dec 15, 2010 11.00 11.07 11.07 11.07 3,000 +0.12(+1.10%)
Dec 14, 2010 11.19 11.40 10.95 10.95 300 +0.00(+0.00%)
Dec 13, 2010 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 08, 2010 10.56 10.95 10.95 10.95 700 -0.08(-0.73%)
Dec 07, 2010 11.10 11.10 11.03 11.03 1,100 +0.08(+0.73%)
Dec 06, 2010 11.15 11.45 10.95 10.95 5,200 -0.20(-1.79%)
Dec 03, 2010 11.15 11.15 11.15 11.15 2,000 +0.10(+0.90%)
Dec 02, 2010 11.01 11.05 10.95 11.05 5,500 +0.05(+0.45%)
Dec 01, 2010 11.01 11.01 11.00 11.00 2,900 +0.00(+0.00%)
Nov 30, 2010 11.01 11.74 10.90 11.00 3,000 -0.04(-0.41%)
Nov 29, 2010 11.08 11.08 11.01 11.04 928 -0.32(-2.86%)
Nov 22, 2010 11.37 11.37 11.37 11.37 0 +0.27(+2.43%)
Nov 19, 2010 11.10 11.10 11.10 11.10 220 +0.09(+0.82%)
Nov 18, 2010 11.53 11.53 11.01 11.01 1,600 -0.49(-4.26%)
Nov 16, 2010 11.50 11.50 11.50 11.50 0 -0.85(-6.88%)
Nov 12, 2010 12.35 12.35 12.35 12.35 0 +0.30(+2.49%)
Nov 11, 2010 12.00 12.05 12.00 12.05 2,200 +0.05(+0.42%)
Nov 10, 2010 12.05 12.25 12.00 12.00 1,900 -0.25(-2.04%)
Nov 09, 2010 12.00 12.25 12.00 12.25 400 +0.00(+0.00%)
Nov 08, 2010 12.25 12.25 12.25 12.25 1,000 +0.25(+2.08%)
Nov 05, 2010 12.00 12.00 12.00 12.00 1,150 -0.00(-0.01%)
Nov 04, 2010 11.89 12.00 11.89 12.00 2,400 +0.40(+3.46%)
Nov 03, 2010 11.50 11.60 11.50 11.60 800 +0.15(+1.31%)
Nov 02, 2010 11.45 11.45 11.45 11.45 100 +0.01(+0.09%)
Nov 01, 2010 11.20 11.45 11.01 11.44 4,222 +0.44(+4.00%)
Oct 29, 2010 11.00 11.00 11.00 11.00 2,100 -0.20(-1.79%)
Oct 27, 2010 11.25 11.20 11.20 11.20 500 +0.45(+4.19%)
Oct 25, 2010 10.50 10.75 10.50 10.75 800 +0.12(+1.08%)
Oct 22, 2010 10.52 10.70 10.52 10.63 550 -0.34(-3.14%)
Oct 21, 2010 10.50 10.98 10.50 10.98 1,864 +0.28(+2.62%)
Oct 20, 2010 11.09 11.09 10.70 10.70 300 -0.42(-3.78%)
Oct 19, 2010 11.25 11.25 11.12 11.12 300 +0.12(+1.09%)
Oct 18, 2010 10.53 11.00 10.53 11.00 1,348 +0.50(+4.76%)
Oct 15, 2010 10.60 10.60 10.50 10.50 500 -0.47(-4.28%)
Oct 13, 2010 10.62 10.97 10.97 10.97 500 +0.09(+0.83%)
Oct 12, 2010 10.60 10.88 10.60 10.88 320 +0.28(+2.64%)
Oct 11, 2010 10.73 10.73 10.50 10.60 1,444 -0.52(-4.68%)
Oct 06, 2010 11.24 11.12 11.12 11.12 400 +0.15(+1.37%)
Oct 05, 2010 10.67 10.97 10.67 10.97 1,500 +0.73(+7.13%)
Oct 04, 2010 10.40 11.25 10.00 10.24 6,045 -0.86(-7.75%)
Oct 01, 2010 11.10 11.10 11.10 11.10 100 +0.27(+2.49%)
Sep 30, 2010 11.00 11.00 10.68 10.83 1,300 -0.17(-1.55%)
Sep 28, 2010 11.00 11.00 11.00 11.00 7,700 +0.00(+0.00%)
Sep 27, 2010 11.00 11.00 10.86 11.00 1,400 -0.30(-2.65%)
Sep 24, 2010 11.00 11.30 11.00 11.30 1,550 +0.45(+4.15%)
Sep 23, 2010 11.21 11.46 10.70 10.85 6,980 -0.90(-7.66%)
Sep 21, 2010 11.40 11.75 11.75 11.75 1,000 -0.25(-2.08%)
Sep 20, 2010 12.81 12.81 11.26 12.00 1,875 +0.00(+0.00%)
Sep 17, 2010 12.00 13.00 12.00 12.00 387 -1.25(-9.43%)
Sep 13, 2010 13.00 13.25 13.25 13.25 900 +0.25(+1.92%)
Sep 10, 2010 12.70 13.00 12.70 13.00 1,603 +0.30(+2.36%)
Sep 09, 2010 12.34 12.70 12.34 12.70 300 +0.90(+7.63%)
Sep 08, 2010 11.80 11.87 11.80 11.80 1,053 +0.49(+4.33%)
Sep 07, 2010 11.25 12.14 11.25 11.31 2,500 +0.16(+1.45%)
Sep 02, 2010 11.00 11.15 11.15 11.15 5,500 +0.06(+0.53%)
Sep 01, 2010 11.60 11.61 11.09 11.09 2,870 -0.99(-8.20%)
Aug 26, 2010 11.71 12.08 12.08 12.08 2,000 -0.11(-0.90%)
Aug 23, 2010 12.00 12.19 12.19 12.19 5,800 -0.30(-2.40%)
Aug 19, 2010 12.11 12.49 12.49 12.49 300 -0.09(-0.72%)
Aug 17, 2010 12.50 12.58 12.58 12.58 1,100 -0.16(-1.26%)
Aug 16, 2010 12.82 12.82 12.74 12.74 200 -0.06(-0.47%)
Aug 13, 2010 12.80 12.80 11.63 12.80 4,175 -0.20(-1.54%)
Aug 12, 2010 12.32 13.64 12.00 13.00 3,699 +0.20(+1.56%)
Aug 10, 2010 12.62 12.80 12.80 12.80 1,000 -0.20(-1.54%)
Aug 06, 2010 12.00 13.00 13.00 13.00 4,000 +0.80(+6.56%)
Aug 05, 2010 12.00 12.20 11.75 12.20 3,003 -0.02(-0.16%)
Aug 03, 2010 12.22 12.22 12.22 12.22 100 +0.02(+0.16%)
Jul 30, 2010 12.24 12.20 12.20 12.20 800 -0.04(-0.33%)
Jul 26, 2010 12.09 12.24 12.24 12.24 2,400 +0.09(+0.74%)
Jul 23, 2010 12.15 12.15 12.15 12.15 400 -0.09(-0.73%)
Jul 22, 2010 12.24 12.24 12.24 12.24 800 -0.01(-0.08%)
Jul 19, 2010 12.18 12.25 12.25 12.25 300 +0.00(+0.00%)
Jul 16, 2010 12.25 12.25 12.20 12.25 200 -0.05(-0.41%)
Jul 15, 2010 12.25 12.30 12.25 12.30 1,700 +0.05(+0.41%)
Jul 14, 2010 12.20 12.25 12.20 12.25 1,500 +0.00(+0.00%)
Jul 13, 2010 12.18 12.25 12.12 12.25 915 -0.05(-0.41%)
Jul 09, 2010 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Jul 08, 2010 12.30 12.30 12.15 12.30 1,800 -0.00(-0.00%)
Jul 07, 2010 12.16 12.30 12.16 12.30 300 +0.00(+0.00%)
Jul 06, 2010 12.12 12.30 12.10 12.30 1,300 -0.00(-0.00%)
Jul 02, 2010 12.30 12.30 12.26 12.30 200 +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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.