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, 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%)
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.