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 (%)
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%)
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.