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 29, 2009 9.600 9.600 9.600 9.600 0 +0.35(+3.78%)
Apr 28, 2009 9.260 9.260 9.250 9.250 900 -0.42(-4.33%)
Apr 24, 2009 9.668 9.668 9.668 9.668 0 +0.02(+0.19%)
Apr 23, 2009 9.650 9.650 9.627 9.650 700 +0.05(+0.52%)
Apr 20, 2009 9.600 9.600 9.600 9.600 300 -0.40(-4.00%)
Apr 16, 2009 9.900 10.00 10.00 10.00 800 +0.35(+3.63%)
Apr 13, 2009 9.900 9.650 9.650 9.650 1,300 +0.05(+0.52%)
Apr 09, 2009 9.450 9.600 9.450 9.600 900 -0.25(-2.54%)
Apr 08, 2009 9.750 9.850 9.750 9.850 1,600 +0.25(+2.60%)
Apr 03, 2009 9.850 9.600 9.600 9.600 4,600 +0.00(+0.00%)
Apr 01, 2009 9.650 9.600 9.600 9.600 800 -0.25(-2.54%)
Mar 31, 2009 9.850 9.850 9.850 9.850 500 +0.18(+1.86%)
Mar 26, 2009 9.810 9.810 9.540 9.670 800 -0.14(-1.41%)
Mar 23, 2009 9.670 9.808 9.808 9.808 0 -0.01(-0.11%)
Mar 20, 2009 9.600 9.850 9.600 9.819 3,500 -0.03(-0.32%)
Mar 18, 2009 9.850 9.850 9.850 9.850 0 +0.40(+4.23%)
Mar 13, 2009 9.190 9.450 9.450 9.450 1,600 -0.55(-5.50%)
Mar 12, 2009 9.100 10.00 9.100 10.000 5,500 +0.71(+7.64%)
Mar 11, 2009 8.700 9.815 8.700 9.290 1,162 +0.29(+3.22%)
Mar 10, 2009 9.100 9.100 9.000 9.000 700 +0.09(+1.01%)
Mar 09, 2009 8.910 9.100 8.520 8.910 3,150 -0.40(-4.30%)
Mar 06, 2009 10.00 10.00 9.257 9.310 0 -0.50(-5.10%)
Mar 05, 2009 9.300 10.00 9.300 9.810 2,200 +0.80(+8.88%)
Mar 04, 2009 9.010 9.010 9.010 9.010 0 -0.34(-3.64%)
Mar 02, 2009 9.300 9.500 9.100 9.350 1,500 -0.33(-3.41%)
Feb 27, 2009 10.40 10.40 9.680 9.680 0 +0.00(+0.00%)
Feb 26, 2009 10.40 10.40 9.680 9.680 1,600 -0.72(-6.92%)
Feb 23, 2009 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 20, 2009 10.60 11.00 10.06 10.40 1,500 -0.85(-7.56%)
Feb 17, 2009 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Feb 13, 2009 10.50 11.25 10.39 11.25 2,000 +0.75(+7.14%)
Feb 12, 2009 10.50 10.50 10.50 10.50 2,200 +0.00(+0.00%)
Feb 10, 2009 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 09, 2009 10.25 10.50 10.25 10.50 996 +0.25(+2.44%)
Feb 04, 2009 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 03, 2009 10.60 10.60 10.10 10.25 1,200 -0.47(-4.43%)
Jan 26, 2009 10.73 10.72 10.72 10.72 0 +0.00(+0.00%)
Jan 23, 2009 10.50 10.90 10.50 10.72 700 +0.62(+6.19%)
Jan 22, 2009 10.10 10.10 10.10 10.10 200 +0.40(+4.12%)
Jan 21, 2009 10.10 10.10 9.700 9.700 1,600 -0.35(-3.43%)
Jan 20, 2009 10.20 10.20 10.04 10.04 400 -0.21(-2.00%)
Jan 16, 2009 10.40 10.40 10.25 10.25 700 +0.05(+0.49%)
Jan 15, 2009 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 14, 2009 10.20 10.20 10.20 10.20 200 -0.10(-0.97%)
Jan 13, 2009 10.30 10.30 10.30 10.30 200 -0.45(-4.19%)
Jan 12, 2009 10.75 10.75 10.75 10.75 100 +0.35(+3.36%)
Jan 09, 2009 11.00 11.00 10.40 10.40 2,295 -0.60(-5.45%)
Jan 01, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 31, 2008 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Dec 30, 2008 10.90 10.90 10.90 10.90 850 -0.01(-0.09%)
Dec 26, 2008 10.96 10.91 10.91 10.91 400 +0.01(+0.09%)
Dec 23, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Dec 22, 2008 10.90 10.90 10.90 10.90 3,000 +0.20(+1.87%)
Dec 19, 2008 10.70 10.70 10.70 10.70 100 +0.25(+2.39%)
Dec 18, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 16, 2008 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Dec 15, 2008 10.40 10.75 10.40 10.45 1,400 +0.20(+1.95%)
Dec 12, 2008 10.22 10.55 10.22 10.25 700 -0.70(-6.39%)
Dec 11, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 10, 2008 10.35 10.95 10.32 10.95 6,116 +0.65(+6.31%)
Dec 09, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 08, 2008 10.30 10.30 10.30 10.30 100 +0.10(+0.98%)
Dec 05, 2008 10.20 10.20 10.20 10.20 1,600 +0.05(+0.49%)
Dec 03, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 02, 2008 10.00 10.15 10.00 10.15 1,400 +0.00(+0.00%)
Dec 01, 2008 10.15 10.15 10.15 10.15 2,400 -0.10(-0.98%)
Nov 28, 2008 10.00 10.25 10.00 10.25 4,248 +0.17(+1.69%)
Nov 26, 2008 9.900 10.08 9.900 10.08 800 +0.33(+3.38%)
Nov 25, 2008 9.730 10.00 9.730 9.750 2,000 +0.04(+0.41%)
Nov 24, 2008 9.800 9.800 9.710 9.710 200 +0.01(+0.10%)
Nov 21, 2008 9.700 9.700 9.650 9.700 1,800 -0.05(-0.51%)
Nov 20, 2008 9.750 9.750 9.750 9.750 300 +0.00(+0.00%)
Nov 19, 2008 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
Nov 18, 2008 9.750 9.750 9.750 9.750 756 -0.05(-0.51%)
Nov 14, 2008 9.700 9.800 9.800 9.800 900 +0.00(+0.00%)
Nov 13, 2008 9.500 10.00 9.500 9.800 5,000 +0.40(+4.26%)
Nov 12, 2008 9.450 9.450 9.400 9.400 600 -0.01(-0.11%)
Nov 07, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 06, 2008 9.450 9.450 9.410 9.410 400 -0.12(-1.26%)
Nov 05, 2008 9.350 9.530 9.350 9.530 600 -0.02(-0.21%)
Nov 04, 2008 9.250 9.550 9.250 9.550 1,100 +0.55(+6.11%)
Nov 03, 2008 9.100 9.100 9.000 9.000 700 -0.35(-3.74%)
Oct 31, 2008 8.480 9.850 8.480 9.350 1,460 +0.05(+0.54%)
Oct 30, 2008 9.650 9.650 9.300 9.300 2,400 -0.25(-2.62%)
Oct 29, 2008 9.450 9.550 9.350 9.550 1,200 +0.30(+3.24%)
Oct 28, 2008 9.200 9.450 8.800 9.250 6,150 +0.20(+2.21%)
Oct 27, 2008 9.350 9.350 9.050 9.050 900 -0.45(-4.74%)
Oct 24, 2008 9.550 9.650 9.350 9.500 7,200 -0.50(-5.00%)
Oct 23, 2008 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 22, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 21, 2008 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Oct 20, 2008 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Oct 15, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2008 10.00 10.22 10.00 10.00 3,600 -0.03(-0.30%)
Oct 13, 2008 10.00 10.10 9.500 10.03 3,500 -0.22(-2.15%)
Oct 10, 2008 9.500 10.25 9.150 10.25 10,210 +0.30(+3.02%)
Oct 09, 2008 10.40 10.40 9.800 9.950 7,700 -0.55(-5.24%)
Oct 08, 2008 10.70 11.00 8.980 10.50 6,250 -0.60(-5.41%)
Oct 07, 2008 11.10 11.10 11.10 11.10 200 -0.15(-1.33%)
Oct 06, 2008 11.30 11.39 11.15 11.25 1,600 -0.05(-0.44%)
Oct 03, 2008 12.00 12.30 10.53 11.30 5,800 -0.80(-6.61%)
Oct 02, 2008 11.50 12.10 11.50 12.10 750 +0.85(+7.56%)
Oct 01, 2008 11.25 11.25 11.25 11.25 200 +0.25(+2.27%)
Sep 30, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 29, 2008 11.50 11.50 10.78 11.00 9,200 -0.50(-4.35%)
Sep 26, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 25, 2008 11.50 11.50 11.50 11.50 500 -0.10(-0.86%)
Sep 24, 2008 11.25 11.85 11.01 11.60 4,000 +0.60(+5.45%)
Sep 23, 2008 11.00 11.00 11.00 11.00 296 -0.10(-0.90%)
Sep 22, 2008 11.30 11.30 11.10 11.10 600 -0.35(-3.06%)
Sep 19, 2008 11.00 12.00 11.00 11.45 0 +0.55(+5.05%)
Sep 18, 2008 12.30 12.30 10.51 10.90 7,750 -1.40(-11.38%)
Sep 17, 2008 12.30 12.30 12.30 12.30 392 -0.00(-0.00%)
Sep 16, 2008 12.30 12.30 12.30 12.30 200 -0.10(-0.81%)
Sep 15, 2008 12.30 12.40 12.30 12.40 300 +0.05(+0.40%)
Sep 12, 2008 12.65 12.65 12.35 12.35 800 -0.50(-3.89%)
Sep 11, 2008 12.45 12.85 12.45 12.85 400 +0.55(+4.47%)
Sep 10, 2008 12.35 12.35 12.05 12.30 9,050 +0.00(+0.00%)
Sep 09, 2008 12.30 12.30 12.30 12.30 400 -0.20(-1.60%)
Sep 08, 2008 13.05 13.05 12.20 12.50 2,400 -0.45(-3.47%)
Sep 05, 2008 12.95 12.95 12.95 12.95 0 -0.05(-0.38%)
Sep 03, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 02, 2008 12.06 13.11 12.06 13.00 6,827 -0.13(-0.99%)
Aug 29, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Aug 28, 2008 12.60 13.28 12.60 13.13 2,896 +0.48(+3.79%)
Aug 26, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 25, 2008 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Aug 22, 2008 13.65 13.65 12.48 12.65 34,152 -1.14(-8.27%)
Aug 21, 2008 13.78 13.79 13.78 13.79 850 -0.00(-0.00%)
Aug 20, 2008 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Aug 19, 2008 13.79 13.79 13.79 13.79 779 +0.00(+0.00%)
Aug 18, 2008 13.79 13.79 13.79 13.79 200 -0.01(-0.07%)
Aug 15, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2008 13.80 13.80 13.80 13.80 200 -0.20(-1.43%)
Aug 13, 2008 14.15 14.15 14.00 14.00 5,250 +0.00(+0.00%)
Aug 12, 2008 13.89 14.00 13.89 14.00 2,700 +0.11(+0.79%)
Aug 11, 2008 13.89 13.89 13.89 13.89 1,000 -0.11(-0.79%)
Aug 08, 2008 14.00 14.00 14.00 14.00 100 +0.10(+0.72%)
Aug 07, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 06, 2008 13.89 13.90 13.89 13.90 250 +0.05(+0.36%)
Aug 05, 2008 13.85 13.90 12.80 13.85 13,500 -0.15(-1.07%)
Aug 04, 2008 14.00 14.00 14.00 14.00 1,220 +0.00(+0.00%)
Aug 01, 2008 14.00 14.00 14.00 14.00 2,000 -0.05(-0.36%)
Jul 31, 2008 14.05 14.05 14.05 14.05 150 +0.00(+0.00%)
Jul 30, 2008 14.05 14.05 14.05 14.05 110 +0.05(+0.36%)
Jul 29, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 28, 2008 14.20 14.20 14.00 14.00 970 -0.15(-1.06%)
Jul 25, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jul 24, 2008 14.20 14.25 14.10 14.15 2,300 -0.25(-1.74%)
Jul 23, 2008 14.45 14.50 14.40 14.40 1,400 -0.10(-0.69%)
Jul 22, 2008 14.50 14.50 14.50 14.50 400 +0.07(+0.49%)
Jul 21, 2008 14.60 14.60 14.20 14.43 4,950 -0.32(-2.17%)
Jul 18, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 17, 2008 14.75 14.82 14.75 14.75 2,600 -0.25(-1.67%)
Jul 16, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 15, 2008 14.90 15.00 14.50 15.00 4,255 +0.15(+1.01%)
Jul 14, 2008 14.90 15.00 14.85 14.85 420 -0.02(-0.13%)
Jul 11, 2008 14.87 14.87 14.87 14.87 100 -0.13(-0.87%)
Jul 10, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 09, 2008 14.70 15.00 14.70 15.00 1,800 -0.00(-0.00%)
Jul 08, 2008 15.00 15.00 15.00 15.00 1,000 +0.00(+0.00%)
Jul 07, 2008 15.00 15.96 14.50 15.00 7,600 +0.01(+0.07%)
Jul 04, 2008 15.00 15.00 14.99 14.99 1,600 +0.00(+0.00%)
Jul 03, 2008 15.00 15.00 14.99 14.99 1,600 +0.14(+0.94%)
Jul 02, 2008 15.30 15.30 14.85 14.85 2,500 -0.55(-3.57%)
Jul 01, 2008 15.40 15.40 15.40 15.40 400 -0.10(-0.65%)
Jun 30, 2008 15.70 15.80 15.50 15.50 700 -0.05(-0.32%)
Jun 27, 2008 15.75 16.80 15.55 15.55 3,500 -0.39(-2.45%)
Jun 26, 2008 14.40 19.50 14.13 15.94 3,300 +1.34(+9.18%)
Jun 25, 2008 14.50 14.60 14.50 14.60 1,000 +0.25(+1.74%)
Jun 24, 2008 16.15 16.15 14.35 14.35 8,700 -2.05(-12.50%)
Jun 23, 2008 16.75 16.80 16.40 16.40 900 +0.15(+0.92%)
Jun 20, 2008 17.75 18.02 16.25 16.25 5,000 -1.60(-8.96%)
Jun 19, 2008 17.75 17.85 17.40 17.85 4,510 -0.15(-0.83%)
Jun 18, 2008 16.65 18.00 16.10 18.00 2,100 +1.65(+10.09%)
Jun 17, 2008 15.95 17.25 15.95 16.35 2,800 +0.35(+2.19%)
Jun 16, 2008 15.25 16.00 15.25 16.00 700 +0.90(+5.96%)
Jun 13, 2008 15.00 15.25 15.00 15.10 2,400 +0.35(+2.37%)
Jun 12, 2008 14.35 14.75 14.35 14.75 1,413 +0.65(+4.61%)
Jun 11, 2008 14.10 14.10 14.10 14.10 500 +0.10(+0.71%)
Jun 10, 2008 13.75 14.30 13.44 14.00 4,300 -0.60(-4.11%)
Jun 09, 2008 14.40 15.30 14.40 14.60 9,810 +0.40(+2.82%)
Jun 06, 2008 15.75 16.00 13.50 14.20 16,100 -1.82(-11.36%)
Jun 05, 2008 17.00 17.03 16.00 16.02 13,400 -1.28(-7.40%)
Jun 04, 2008 19.44 19.44 17.25 17.30 18,705 -0.76(-4.21%)
Jun 03, 2008 12.25 25.25 12.25 18.06 52,833 +17.46(+2910.00%)
May 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 28, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 27, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 26, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 23, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 22, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 20, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 15, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 13, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 12, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 09, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 06, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 02, 2008 0.6000 0.6000 0.6000 0.6000 0 +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.