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 (%)
Sep 30, 2009 10.25 10.26 10.00 10.26 1,980 +0.01(+0.10%)
Sep 29, 2009 9.820 10.25 9.820 10.25 1,700 -0.15(-1.44%)
Sep 28, 2009 10.40 10.40 10.40 10.40 100 +0.60(+6.12%)
Sep 25, 2009 10.01 10.01 9.800 9.800 2,100 -0.20(-2.00%)
Sep 24, 2009 10.25 10.25 10.00 10.00 3,900 -0.40(-3.85%)
Sep 23, 2009 10.50 10.50 10.40 10.40 1,200 +0.15(+1.46%)
Sep 21, 2009 10.25 10.25 10.25 10.25 200 +0.09(+0.89%)
Sep 18, 2009 10.16 10.49 10.16 10.16 800 -0.14(-1.36%)
Sep 17, 2009 10.16 10.30 10.16 10.30 900 -0.36(-3.38%)
Sep 16, 2009 10.90 10.90 10.16 10.66 1,100 -0.50(-4.48%)
Sep 15, 2009 10.40 11.16 10.40 11.16 1,805 +0.66(+6.28%)
Sep 14, 2009 10.00 10.50 10.00 10.50 1,800 +0.30(+2.94%)
Sep 11, 2009 10.20 10.20 10.20 10.20 1,800 -0.30(-2.86%)
Sep 10, 2009 10.50 10.50 10.50 10.50 700 -0.01(-0.10%)
Sep 09, 2009 11.00 11.00 10.51 10.51 1,700 -0.29(-2.69%)
Sep 08, 2009 10.60 10.80 10.60 10.80 700 +0.50(+4.85%)
Sep 04, 2009 10.30 10.30 10.30 10.30 1,400 +0.00(+0.00%)
Sep 02, 2009 10.30 10.30 10.30 10.30 200 -0.05(-0.48%)
Aug 31, 2009 10.35 10.35 10.35 10.35 0 +0.27(+2.68%)
Aug 28, 2009 10.10 10.10 10.08 10.08 1,200 +0.08(+0.80%)
Aug 27, 2009 10.26 10.34 10.00 10.00 1,400 -0.01(-0.10%)
Aug 26, 2009 10.01 10.01 10.01 10.01 1,000 -0.13(-1.28%)
Aug 25, 2009 10.01 10.14 9.900 10.14 2,675 -0.16(-1.53%)
Aug 24, 2009 9.800 10.30 9.800 10.30 1,680 +0.43(+4.33%)
Aug 21, 2009 10.15 10.15 9.870 9.870 720 -0.13(-1.30%)
Aug 20, 2009 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
Aug 19, 2009 9.800 10.00 9.800 10.00 1,675 +0.25(+2.56%)
Aug 18, 2009 9.650 9.830 9.650 9.750 2,800 +0.40(+4.28%)
Aug 17, 2009 10.10 10.10 9.250 9.350 7,425 -1.00(-9.66%)
Aug 14, 2009 11.10 11.10 9.455 10.35 1,900 -0.55(-5.05%)
Aug 13, 2009 10.30 11.50 10.30 10.90 1,700 +0.71(+6.97%)
Aug 12, 2009 9.600 10.48 9.400 10.19 3,875 +0.78(+8.29%)
Aug 11, 2009 9.500 9.500 9.400 9.410 1,500 -0.34(-3.49%)
Aug 10, 2009 9.800 9.800 9.750 9.750 3,700 +0.34(+3.62%)
Aug 07, 2009 9.600 9.600 9.400 9.409 1,400 -0.29(-3.00%)
Aug 03, 2009 9.700 9.700 9.700 9.700 100 +0.10(+1.04%)
Jul 27, 2009 9.600 9.600 9.600 9.600 200 +0.30(+3.23%)
Jul 24, 2009 9.300 9.300 9.300 9.300 500 +0.00(+0.00%)
Jul 22, 2009 9.300 9.300 9.300 9.300 600 +0.03(+0.32%)
Jul 21, 2009 9.270 9.270 9.270 9.270 200 -0.10(-1.07%)
Jul 20, 2009 9.350 9.370 9.350 9.370 200 +0.05(+0.54%)
Jul 17, 2009 9.500 9.500 9.320 9.320 300 -0.51(-5.23%)
Jul 13, 2009 9.850 9.834 9.834 9.834 600 +0.13(+1.39%)
Jul 10, 2009 9.700 9.700 9.700 9.700 100 +0.10(+1.04%)
Jul 08, 2009 9.600 9.600 9.600 9.600 0 -0.28(-2.83%)
Jul 06, 2009 9.880 9.880 9.880 9.880 200 +0.00(+0.00%)
Jul 02, 2009 9.930 9.930 9.880 9.880 500 -0.02(-0.20%)
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.