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 (%)
Apr 30, 2010 12.50 12.50 12.50 12.50 100 +0.25(+2.04%)
Apr 29, 2010 12.10 12.25 10.76 12.25 6,228 +0.25(+2.08%)
Apr 28, 2010 12.00 12.00 12.00 12.00 100 +0.10(+0.84%)
Apr 27, 2010 11.40 11.90 11.08 11.90 1,900 +0.15(+1.28%)
Apr 26, 2010 11.90 11.90 11.25 11.75 300 +0.32(+2.80%)
Apr 23, 2010 12.00 12.00 10.81 11.43 8,900 -0.97(-7.82%)
Apr 22, 2010 12.59 12.59 12.00 12.40 500 -0.59(-4.54%)
Apr 20, 2010 12.99 12.99 12.99 12.99 0 +0.40(+3.18%)
Apr 19, 2010 12.01 12.59 12.01 12.59 2,100 +0.04(+0.32%)
Apr 16, 2010 12.51 12.55 12.51 12.55 200 -0.35(-2.71%)
Apr 14, 2010 12.90 12.90 12.90 12.90 0 -0.13(-1.00%)
Apr 13, 2010 13.03 13.03 13.03 13.03 150 +0.53(+4.24%)
Apr 12, 2010 12.54 12.54 12.50 12.50 327 +0.07(+0.56%)
Apr 09, 2010 12.96 12.96 12.43 12.43 800 -0.90(-6.75%)
Apr 08, 2010 13.40 13.40 13.00 13.33 700 -0.07(-0.52%)
Apr 07, 2010 13.40 13.40 13.40 13.40 500 +0.00(+0.00%)
Apr 01, 2010 13.40 13.40 13.40 13.40 0 -0.60(-4.29%)
Mar 29, 2010 14.00 14.00 14.00 14.00 0 +0.60(+4.48%)
Mar 23, 2010 13.40 13.40 13.40 13.40 0 -0.61(-4.35%)
Mar 22, 2010 13.62 14.04 13.17 14.01 4,161 +1.01(+7.77%)
Mar 19, 2010 13.68 14.17 13.00 13.00 1,508 -0.45(-3.35%)
Mar 18, 2010 14.50 14.53 13.45 13.45 5,900 -1.35(-9.12%)
Mar 17, 2010 16.33 16.33 14.80 14.80 2,000 -0.09(-0.64%)
Mar 15, 2010 14.89 14.89 14.89 14.89 0 -0.10(-0.70%)
Mar 12, 2010 14.42 15.00 14.42 15.00 8,320 +0.75(+5.26%)
Mar 11, 2010 14.07 14.50 14.00 14.25 2,416 +0.34(+2.44%)
Mar 10, 2010 14.01 14.01 13.91 13.91 3,050 -0.09(-0.64%)
Mar 09, 2010 13.50 14.00 13.50 14.00 1,660 +0.60(+4.48%)
Mar 05, 2010 13.40 13.40 13.40 13.40 0 +0.15(+1.13%)
Mar 04, 2010 13.40 13.63 13.00 13.25 6,859 +0.55(+4.33%)
Mar 03, 2010 12.70 12.70 12.70 12.70 100 +0.20(+1.60%)
Mar 02, 2010 12.72 12.79 12.25 12.50 4,650 +0.00(+0.00%)
Feb 26, 2010 12.48 12.50 12.50 12.50 500 +0.23(+1.85%)
Feb 24, 2010 12.20 12.27 12.27 12.27 900 -0.33(-2.60%)
Feb 23, 2010 12.27 12.65 12.25 12.60 18,730 +0.35(+2.86%)
Feb 22, 2010 12.25 12.26 12.25 12.25 4,900 +0.25(+2.08%)
Feb 17, 2010 12.00 12.00 12.00 12.00 3,100 -0.27(-2.20%)
Feb 16, 2010 12.28 12.28 12.27 12.27 300 +0.02(+0.16%)
Feb 12, 2010 11.73 12.25 12.25 12.25 1,300 +0.61(+5.24%)
Feb 11, 2010 11.68 12.00 11.64 11.64 1,100 +0.19(+1.66%)
Feb 09, 2010 11.45 11.45 11.45 11.45 100 +0.00(+0.00%)
Feb 08, 2010 11.43 11.45 11.43 11.45 700 +0.08(+0.70%)
Feb 04, 2010 11.38 11.37 11.37 11.37 600 +0.07(+0.62%)
Feb 03, 2010 11.30 11.49 10.84 11.30 2,100 +0.00(+0.00%)
Feb 02, 2010 11.20 11.40 11.20 11.30 300 -0.12(-1.09%)
Feb 01, 2010 11.25 11.60 11.20 11.43 6,400 +0.10(+0.84%)
Jan 29, 2010 11.33 11.33 11.33 11.33 100 +0.02(+0.13%)
Jan 28, 2010 11.34 11.40 11.31 11.31 481 +0.00(+0.04%)
Jan 27, 2010 11.25 11.31 11.25 11.31 2,900 +0.11(+0.94%)
Jan 26, 2010 11.15 11.23 11.15 11.21 800 +0.05(+0.49%)
Jan 25, 2010 10.98 11.25 10.81 11.15 2,850 +0.15(+1.36%)
Jan 22, 2010 10.92 11.18 10.50 11.00 4,720 +0.01(+0.09%)
Jan 21, 2010 10.70 11.00 10.52 10.99 1,775 +0.31(+2.95%)
Jan 20, 2010 10.84 10.84 10.68 10.68 831 -0.17(-1.61%)
Jan 19, 2010 10.05 10.85 10.05 10.85 3,900 +1.09(+11.17%)
Jan 15, 2010 9.720 9.760 9.760 9.760 3,500 +0.09(+0.93%)
Jan 12, 2010 9.810 9.670 9.670 9.670 600 +0.27(+2.87%)
Jan 08, 2010 9.310 9.400 9.400 9.400 4,400 -0.18(-1.88%)
Jan 07, 2010 9.570 9.580 9.570 9.580 200 -0.02(-0.21%)
Jan 05, 2010 9.600 9.600 9.600 9.600 0 -0.51(-5.00%)
Jan 04, 2010 10.20 10.20 10.11 10.11 400 -0.39(-3.76%)
Dec 31, 2009 10.45 10.50 10.50 10.50 2,300 +0.14(+1.35%)
Dec 30, 2009 10.73 10.96 10.35 10.36 3,500 -0.61(-5.53%)
Dec 29, 2009 10.70 10.97 10.70 10.97 1,622 +0.47(+4.44%)
Dec 28, 2009 10.50 10.50 10.50 10.50 700 +0.00(+0.00%)
Dec 24, 2009 10.50 10.50 10.48 10.50 800 +0.30(+2.94%)
Dec 23, 2009 10.21 10.22 10.20 10.20 1,550 -0.05(-0.49%)
Dec 22, 2009 10.24 10.25 10.24 10.25 300 -0.05(-0.49%)
Dec 21, 2009 10.10 10.30 10.10 10.30 500 +0.25(+2.49%)
Dec 18, 2009 9.900 10.30 9.900 10.05 1,900 +0.35(+3.61%)
Dec 17, 2009 9.700 9.800 9.700 9.700 9,306 -0.02(-0.21%)
Dec 16, 2009 9.800 9.800 9.720 9.720 1,100 -0.08(-0.82%)
Dec 15, 2009 9.800 9.800 9.800 9.800 500 +0.00(+0.01%)
Dec 14, 2009 9.799 9.799 9.799 9.799 100 +0.10(+1.02%)
Dec 11, 2009 9.750 9.750 9.700 9.700 2,100 -0.25(-2.50%)
Dec 10, 2009 9.740 9.949 9.740 9.949 994 +0.25(+2.57%)
Dec 07, 2009 9.700 9.700 9.700 9.700 0 -0.18(-1.82%)
Dec 04, 2009 9.780 9.880 9.720 9.880 700 -0.01(-0.15%)
Dec 03, 2009 9.731 9.895 9.720 9.895 770 +0.15(+1.59%)
Dec 02, 2009 10.000 10.00 9.740 9.740 400 -0.01(-0.10%)
Dec 01, 2009 9.800 9.800 9.740 9.750 1,400 +0.00(+0.00%)
Nov 30, 2009 9.750 9.750 9.750 9.750 150 -0.05(-0.51%)
Nov 27, 2009 9.800 9.800 9.800 9.800 1,800 +0.10(+1.03%)
Nov 25, 2009 9.670 9.700 9.600 9.700 1,900 +0.20(+2.11%)
Nov 24, 2009 9.380 9.500 9.380 9.500 5,200 +0.00(+0.00%)
Nov 23, 2009 9.460 9.500 9.460 9.500 6,705 +0.23(+2.45%)
Nov 20, 2009 9.250 9.273 9.250 9.273 2,950 -0.19(-1.98%)
Nov 19, 2009 9.450 9.460 9.430 9.460 400 +0.21(+2.27%)
Nov 18, 2009 8.810 9.705 8.810 9.250 8,702 +0.43(+4.88%)
Nov 16, 2009 8.810 8.820 8.820 8.820 1,300 -0.03(-0.34%)
Nov 13, 2009 8.840 8.850 8.840 8.850 200 +0.15(+1.72%)
Nov 12, 2009 8.840 8.900 8.700 8.700 6,550 -0.02(-0.23%)
Nov 11, 2009 8.900 8.900 8.500 8.720 14,900 -0.07(-0.80%)
Nov 10, 2009 8.940 8.940 8.500 8.790 10,822 -0.01(-0.11%)
Nov 09, 2009 9.005 9.005 8.650 8.800 5,464 -0.10(-1.11%)
Nov 06, 2009 8.950 8.950 8.899 8.899 2,300 -0.10(-1.13%)
Nov 05, 2009 9.150 9.160 9.000 9.000 2,700 -0.10(-1.10%)
Nov 04, 2009 9.000 9.104 9.000 9.100 5,000 -0.02(-0.16%)
Nov 03, 2009 9.000 9.999 8.950 9.115 6,580 +0.22(+2.53%)
Nov 02, 2009 9.000 9.020 8.490 8.890 6,700 -0.35(-3.79%)
Oct 30, 2009 9.150 9.300 9.150 9.240 1,800 +0.09(+0.98%)
Oct 29, 2009 9.150 9.150 9.000 9.150 3,300 -0.20(-2.14%)
Oct 28, 2009 9.360 9.460 9.350 9.350 6,345 +0.00(+0.00%)
Oct 27, 2009 9.400 9.500 9.350 9.350 1,600 +0.00(+0.00%)
Oct 23, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 22, 2009 9.350 9.350 9.350 9.350 1,100 +0.00(+0.00%)
Oct 20, 2009 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 16, 2009 9.400 9.350 9.350 9.350 900 -0.15(-1.58%)
Oct 15, 2009 9.650 9.650 9.460 9.500 600 -0.10(-1.04%)
Oct 08, 2009 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Oct 07, 2009 9.500 9.500 9.500 9.500 100 -0.30(-3.06%)
Oct 06, 2009 9.800 9.800 9.800 9.800 2,499 +0.05(+0.51%)
Oct 05, 2009 9.350 9.750 9.350 9.750 1,200 +0.40(+4.28%)
Oct 02, 2009 9.750 9.750 9.050 9.350 2,650 -0.54(-5.46%)
Oct 01, 2009 10.15 10.15 9.760 9.890 1,800 -0.37(-3.61%)
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%)
Jul 01, 2009 10.05 10.05 9.900 9.900 750 -0.15(-1.49%)
Jun 26, 2009 9.920 10.05 10.05 10.05 700 +0.05(+0.50%)
Jun 25, 2009 9.900 10.00 9.900 10.00 550 +0.12(+1.21%)
Jun 24, 2009 9.880 9.880 9.880 9.880 270 +0.03(+0.31%)
Jun 22, 2009 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Jun 19, 2009 9.850 9.850 9.850 9.850 200 +0.05(+0.51%)
Jun 15, 2009 9.800 9.800 9.800 9.800 0 +0.14(+1.49%)
Jun 11, 2009 9.800 9.656 9.656 9.656 500 -0.34(-3.44%)
Jun 10, 2009 10.19 10.19 10.00 10.00 400 -0.30(-2.91%)
Jun 08, 2009 10.15 10.30 10.30 10.30 3,700 +0.45(+4.57%)
Jun 05, 2009 9.850 9.850 9.850 9.850 200 +0.00(+0.00%)
Jun 04, 2009 9.850 9.850 9.850 9.850 100 +0.10(+1.03%)
May 29, 2009 10.00 10.00 9.750 9.750 700 +0.00(+0.00%)
May 22, 2009 9.750 9.750 9.750 9.750 0 +0.25(+2.63%)
May 21, 2009 9.800 9.800 9.500 9.500 2,310 +0.00(+0.00%)
May 19, 2009 9.600 9.500 9.500 9.500 1,100 -0.15(-1.55%)
May 15, 2009 9.850 9.650 9.650 9.650 1,000 -1.18(-10.91%)
May 14, 2009 9.350 10.83 9.350 10.83 5,318 +1.48(+15.85%)
May 13, 2009 9.650 9.650 9.350 9.350 3,900 +0.00(+0.00%)
May 12, 2009 9.350 9.400 9.350 9.350 1,200 +0.00(+0.00%)
May 11, 2009 9.350 9.500 9.350 9.350 1,900 -0.05(-0.53%)
May 08, 2009 9.350 9.400 9.350 9.400 2,200 +0.05(+0.53%)
May 07, 2009 10.18 10.18 9.350 9.350 2,900 -0.00(-0.00%)
May 06, 2009 9.350 9.350 9.350 9.350 2,020 +0.00(+0.00%)
May 05, 2009 9.250 9.400 9.250 9.350 2,485 +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.