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 27, 2012 9.500 9.530 9.530 9.530 1,000 +0.00(+0.00%)
Apr 26, 2012 9.530 9.530 9.530 9.530 1,100 +0.04(+0.42%)
Apr 25, 2012 9.260 9.490 9.250 9.490 603 +0.22(+2.36%)
Apr 23, 2012 9.150 9.271 9.271 9.271 3,400 +0.20(+2.22%)
Apr 20, 2012 9.380 9.430 9.070 9.070 4,100 -0.18(-1.95%)
Apr 19, 2012 9.260 9.320 9.250 9.250 3,200 -0.19(-2.04%)
Apr 18, 2012 9.340 9.490 9.340 9.442 600 +0.19(+2.08%)
Apr 17, 2012 9.090 9.339 9.050 9.250 6,752 -0.38(-3.95%)
Apr 13, 2012 9.630 9.630 9.630 9.630 3,900 +0.13(+1.37%)
Apr 11, 2012 9.460 9.500 9.500 9.500 2,400 -0.09(-0.94%)
Apr 09, 2012 9.350 9.590 9.590 9.590 1,700 +0.14(+1.48%)
Apr 03, 2012 9.440 9.450 9.450 9.450 1,700 -0.03(-0.32%)
Mar 30, 2012 9.690 9.480 9.480 9.480 2,600 +0.37(+4.06%)
Mar 29, 2012 9.290 9.500 9.100 9.110 8,500 -0.16(-1.73%)
Mar 28, 2012 9.580 9.580 9.050 9.270 1,308 -0.23(-2.42%)
Mar 26, 2012 9.450 9.500 9.500 9.500 3,000 -0.09(-0.94%)
Mar 23, 2012 9.450 9.590 9.450 9.590 3,100 +0.33(+3.56%)
Mar 22, 2012 9.260 9.260 9.260 9.260 100 -0.04(-0.42%)
Mar 21, 2012 9.550 9.550 9.250 9.299 3,905 -0.18(-1.91%)
Mar 20, 2012 9.470 9.480 9.250 9.480 1,602 -0.00(-0.01%)
Mar 19, 2012 9.590 9.590 9.481 9.481 1,353 -0.16(-1.65%)
Mar 16, 2012 9.650 9.650 9.500 9.640 1,200 +0.36(+3.88%)
Mar 15, 2012 9.280 9.280 9.280 9.280 300 +0.08(+0.87%)
Mar 14, 2012 9.450 9.500 9.100 9.200 4,960 -0.25(-2.65%)
Mar 13, 2012 9.530 9.640 9.450 9.450 4,364 -0.35(-3.57%)
Mar 09, 2012 9.800 9.800 9.800 9.800 0 -0.07(-0.71%)
Mar 08, 2012 10.03 10.03 9.870 9.870 674 -0.35(-3.42%)
Mar 06, 2012 9.850 10.22 10.22 10.22 4,600 +0.37(+3.76%)
Mar 02, 2012 9.850 9.850 9.850 9.850 700 +0.00(+0.00%)
Mar 01, 2012 9.750 9.850 9.750 9.850 2,400 +0.00(+0.01%)
Feb 29, 2012 9.850 9.850 9.700 9.849 6,300 +0.30(+3.13%)
Feb 28, 2012 9.480 9.550 9.450 9.550 2,250 +0.24(+2.58%)
Feb 27, 2012 9.480 9.670 9.300 9.310 1,430 -0.31(-3.22%)
Feb 24, 2012 9.500 9.700 9.490 9.620 1,800 +0.12(+1.26%)
Feb 23, 2012 9.480 9.500 9.480 9.500 3,767 -0.06(-0.63%)
Feb 22, 2012 9.130 9.560 9.130 9.560 3,730 -0.05(-0.52%)
Feb 21, 2012 9.440 9.610 9.160 9.610 1,500 -0.24(-2.44%)
Feb 17, 2012 9.650 9.850 9.650 9.850 1,100 +0.00(+0.00%)
Feb 16, 2012 9.900 10.00 9.850 9.850 2,285 +0.11(+1.13%)
Feb 15, 2012 9.500 9.750 9.490 9.740 3,398 +0.25(+2.63%)
Feb 14, 2012 9.330 9.490 9.330 9.490 2,500 +0.09(+0.96%)
Feb 13, 2012 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Feb 10, 2012 9.230 9.350 9.230 9.300 5,200 +0.09(+0.98%)
Feb 08, 2012 9.300 9.210 9.210 9.210 6,900 -0.09(-0.97%)
Feb 06, 2012 9.300 9.300 9.300 9.300 1,200 +0.00(+0.00%)
Feb 03, 2012 9.400 9.400 9.300 9.300 2,041 +0.07(+0.76%)
Feb 02, 2012 9.230 9.230 9.230 9.230 200 -0.22(-2.33%)
Jan 31, 2012 9.250 9.450 9.450 9.450 2,300 +0.20(+2.16%)
Jan 30, 2012 9.230 9.250 9.040 9.250 3,106 +0.25(+2.78%)
Jan 25, 2012 9.000 9.000 9.000 9.000 0 +0.06(+0.67%)
Jan 24, 2012 8.950 8.950 8.930 8.940 600 -0.26(-2.83%)
Jan 20, 2012 8.970 9.200 9.200 9.200 900 -0.10(-1.08%)
Jan 19, 2012 9.290 9.300 9.290 9.300 5,345 +0.05(+0.54%)
Jan 18, 2012 9.240 9.250 9.240 9.250 1,000 -0.20(-2.12%)
Jan 12, 2012 9.250 9.450 9.450 9.450 1,500 +0.24(+2.61%)
Jan 11, 2012 9.300 9.500 8.590 9.210 8,364 -0.04(-0.43%)
Jan 06, 2012 9.250 9.250 9.250 9.250 800 -0.01(-0.09%)
Jan 05, 2012 9.260 9.400 9.258 9.258 1,500 +0.26(+2.87%)
Jan 04, 2012 9.000 9.000 9.000 9.000 113 -0.20(-2.17%)
Dec 29, 2011 9.180 9.200 9.200 9.200 1,700 -0.30(-3.16%)
Dec 27, 2011 9.500 9.500 9.500 9.500 0 -0.55(-5.47%)
Dec 23, 2011 10.10 10.10 10.05 10.05 870 +0.25(+2.55%)
Dec 20, 2011 9.800 9.800 9.800 9.800 0 +0.10(+1.03%)
Dec 19, 2011 9.090 9.700 9.090 9.700 3,860 +0.52(+5.67%)
Dec 16, 2011 9.180 9.180 9.180 9.180 100 +0.16(+1.77%)
Dec 15, 2011 9.750 9.850 9.020 9.020 3,693 -0.58(-6.04%)
Dec 14, 2011 9.920 9.990 9.600 9.600 2,074 +0.25(+2.67%)
Dec 13, 2011 9.150 9.350 9.150 9.350 1,000 +0.20(+2.19%)
Dec 09, 2011 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Dec 08, 2011 9.380 9.380 9.150 9.150 400 -0.45(-4.69%)
Dec 07, 2011 9.690 9.800 9.500 9.600 1,486 -0.20(-2.04%)
Dec 06, 2011 9.840 9.850 9.670 9.800 2,600 +0.30(+3.14%)
Dec 05, 2011 9.380 9.900 9.380 9.502 4,700 +0.60(+6.76%)
Dec 02, 2011 8.900 8.900 8.900 8.900 100 -0.50(-5.32%)
Nov 30, 2011 9.400 9.400 9.400 9.400 100 +0.40(+4.44%)
Nov 29, 2011 8.870 9.000 8.850 9.000 540 -0.25(-2.70%)
Nov 23, 2011 9.250 9.250 9.250 9.250 1,600 +0.15(+1.65%)
Nov 22, 2011 9.100 9.100 9.100 9.100 400 +0.39(+4.51%)
Nov 21, 2011 9.760 9.770 8.500 8.707 7,390 -1.46(-14.39%)
Nov 17, 2011 10.17 10.17 10.17 10.17 0 -0.06(-0.59%)
Nov 16, 2011 10.48 10.50 10.23 10.23 922 +0.16(+1.59%)
Nov 15, 2011 10.36 10.66 10.07 10.07 300 -0.07(-0.69%)
Nov 10, 2011 10.00 10.14 10.14 10.14 1,300 +0.17(+1.71%)
Nov 09, 2011 9.590 9.970 9.590 9.970 300 +0.27(+2.78%)
Nov 07, 2011 9.700 9.700 9.700 9.700 0 -0.05(-0.51%)
Nov 04, 2011 9.750 9.750 9.740 9.750 600 -0.15(-1.52%)
Nov 03, 2011 9.880 9.900 9.880 9.900 900 +0.02(+0.20%)
Nov 02, 2011 9.900 9.900 9.700 9.880 2,400 +0.88(+9.78%)
Nov 01, 2011 9.050 9.230 8.980 9.000 4,471 -0.04(-0.44%)
Oct 31, 2011 9.000 9.040 8.350 9.040 11,004 -0.50(-5.24%)
Oct 28, 2011 9.540 9.540 9.540 9.540 106 +0.20(+2.14%)
Oct 27, 2011 9.350 9.350 9.340 9.340 400 -0.41(-4.21%)
Oct 25, 2011 9.880 9.750 9.750 9.750 1,900 +0.02(+0.21%)
Oct 24, 2011 9.500 9.730 9.500 9.730 400 +0.28(+2.95%)
Oct 21, 2011 9.400 9.451 9.400 9.451 800 -0.01(-0.10%)
Oct 18, 2011 9.460 9.460 9.460 9.460 0 -0.24(-2.47%)
Oct 17, 2011 9.150 9.840 9.150 9.700 500 -0.01(-0.10%)
Oct 14, 2011 9.850 9.850 9.710 9.710 420 +0.21(+2.21%)
Oct 13, 2011 10.60 10.60 9.500 9.500 3,275 -1.25(-11.63%)
Oct 12, 2011 10.08 11.00 10.08 10.75 11,699 +0.70(+6.97%)
Oct 11, 2011 10.04 10.05 10.04 10.05 1,447 +0.03(+0.30%)
Oct 10, 2011 9.550 10.05 9.550 10.02 1,200 +0.34(+3.51%)
Oct 07, 2011 9.680 9.680 9.680 9.680 2,400 +0.00(+0.00%)
Oct 06, 2011 10.03 10.03 9.630 9.680 4,895 +0.10(+1.04%)
Oct 05, 2011 9.630 9.630 9.580 9.580 200 -0.06(-0.66%)
Oct 04, 2011 9.640 9.680 9.368 9.644 1,600 +0.18(+1.95%)
Oct 03, 2011 9.630 9.630 9.220 9.460 1,600 -0.05(-0.53%)
Sep 30, 2011 9.700 9.700 9.510 9.510 400 +0.11(+1.17%)
Sep 27, 2011 9.400 9.400 9.400 9.400 0 +0.12(+1.29%)
Sep 26, 2011 9.220 9.970 9.150 9.280 6,030 +0.19(+2.09%)
Sep 20, 2011 9.280 9.090 9.090 9.090 600 -0.02(-0.22%)
Sep 19, 2011 9.110 9.110 9.110 9.110 100 -0.09(-0.98%)
Sep 16, 2011 9.030 9.220 9.000 9.200 2,910 +0.06(+0.66%)
Sep 15, 2011 9.000 9.170 9.000 9.140 1,400 -0.16(-1.72%)
Sep 13, 2011 9.300 9.300 9.300 9.300 0 +0.10(+1.06%)
Sep 12, 2011 8.810 9.290 8.610 9.202 12,900 -0.01(-0.09%)
Sep 06, 2011 9.210 9.210 9.210 9.210 200 -0.39(-4.06%)
Sep 02, 2011 9.600 9.600 9.600 9.600 1,000 +0.03(+0.31%)
Sep 01, 2011 9.570 9.570 9.570 9.570 200 +0.06(+0.63%)
Aug 31, 2011 9.480 9.510 9.310 9.510 1,976 +0.08(+0.85%)
Aug 29, 2011 9.420 9.430 9.430 9.430 800 +0.00(+0.00%)
Aug 25, 2011 9.640 9.430 9.430 9.430 1,800 -0.26(-2.68%)
Aug 22, 2011 9.640 9.690 9.690 9.690 1,100 +0.57(+6.25%)
Aug 19, 2011 9.120 9.310 9.120 9.120 1,200 -0.14(-1.51%)
Aug 18, 2011 9.400 9.400 9.100 9.260 700 -0.14(-1.49%)
Aug 17, 2011 9.400 9.400 9.400 9.400 1,000 -0.00(-0.01%)
Aug 16, 2011 9.400 9.401 9.400 9.401 5,000 -0.01(-0.10%)
Aug 12, 2011 9.410 9.410 9.410 9.410 0 +0.41(+4.56%)
Aug 11, 2011 8.900 9.000 8.900 9.000 520 +0.10(+1.12%)
Aug 10, 2011 8.900 9.000 8.900 8.900 2,741 +0.07(+0.79%)
Aug 09, 2011 7.500 9.100 8.000 8.830 8,800 +0.83(+10.38%)
Aug 08, 2011 7.500 8.000 7.440 8.000 9,978 -0.85(-9.60%)
Aug 05, 2011 8.990 9.010 8.850 8.850 1,600 -0.15(-1.67%)
Aug 04, 2011 9.300 9.300 8.850 9.000 3,596 -0.30(-3.23%)
Aug 03, 2011 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Aug 02, 2011 9.300 9.300 9.300 9.300 100 +0.14(+1.53%)
Jul 29, 2011 9.300 9.160 9.160 9.160 300 -0.17(-1.82%)
Jul 28, 2011 9.330 9.330 9.330 9.330 100 -0.01(-0.11%)
Jul 27, 2011 9.150 9.340 9.150 9.340 1,100 +0.19(+2.08%)
Jul 26, 2011 9.180 9.190 9.150 9.150 1,718 +0.05(+0.55%)
Jul 22, 2011 9.230 9.100 9.100 9.100 1,300 -0.02(-0.22%)
Jul 21, 2011 9.500 9.500 9.120 9.120 4,500 -0.22(-2.36%)
Jul 20, 2011 9.488 9.490 9.340 9.340 2,590 -0.16(-1.68%)
Jul 15, 2011 9.300 9.500 9.500 9.500 2,000 +0.20(+2.15%)
Jul 12, 2011 9.290 9.300 9.300 9.300 600 +0.00(+0.00%)
Jul 08, 2011 9.360 9.300 9.300 9.300 300 -0.09(-0.96%)
Jul 07, 2011 9.390 9.390 9.390 9.390 100 +0.20(+2.18%)
Jul 05, 2011 9.060 9.190 9.190 9.190 600 -0.06(-0.65%)
Jul 01, 2011 9.330 9.360 9.250 9.250 1,180 +0.12(+1.31%)
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%)
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.