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

Bcb Bancorp Inc (NQ: BCBP )

10.68 -0.14 (-1.34%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 2024 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 (%)
May 17, 2024 10.94 11.07 10.78 10.82 35,534 -0.04(-0.37%)
May 16, 2024 10.46 11.03 10.46 10.86 74,921 +0.39(+3.72%)
May 15, 2024 10.39 10.48 10.31 10.47 32,736 +0.23(+2.25%)
May 14, 2024 10.13 10.29 10.13 10.24 24,447 +0.15(+1.49%)
May 13, 2024 10.61 10.64 10.09 10.09 71,574 -0.42(-4.00%)
May 10, 2024 10.71 10.74 10.43 10.51 24,157 -0.14(-1.31%)
May 09, 2024 10.61 10.65 10.47 10.65 25,924 +0.10(+0.95%)
May 08, 2024 10.30 10.58 10.28 10.55 17,550 +0.16(+1.54%)
May 07, 2024 10.52 10.73 10.37 10.39 70,451 -0.16(-1.52%)
May 06, 2024 9.900 10.63 9.880 10.55 162,148 +0.73(+7.43%)
May 03, 2024 9.800 9.890 9.654 9.820 44,945 +0.13(+1.34%)
May 02, 2024 9.580 9.700 9.510 9.690 77,922 +0.12(+1.25%)
May 01, 2024 9.413 9.639 9.344 9.570 60,303 +0.30(+3.29%)
Apr 30, 2024 9.359 9.359 9.108 9.265 65,919 -0.13(-1.36%)
Apr 29, 2024 9.344 9.442 9.265 9.393 53,204 +0.09(+0.95%)
Apr 26, 2024 9.344 9.422 9.147 9.304 38,990 +0.02(+0.21%)
Apr 25, 2024 9.108 9.506 9.108 9.285 68,728 -0.30(-3.18%)
Apr 24, 2024 9.393 9.590 9.226 9.590 41,202 +0.14(+1.46%)
Apr 23, 2024 9.403 9.757 9.304 9.452 58,748 -0.01(-0.10%)
Apr 22, 2024 9.826 9.836 9.452 9.462 50,954 -0.34(-3.51%)
Apr 19, 2024 9.275 9.806 9.187 9.806 36,603 +0.44(+4.73%)
Apr 18, 2024 9.147 9.491 9.147 9.363 42,409 +0.21(+2.26%)
Apr 17, 2024 9.363 9.580 9.034 9.157 55,183 -0.25(-2.62%)
Apr 16, 2024 9.521 9.540 9.344 9.403 40,109 -0.07(-0.73%)
Apr 15, 2024 9.708 9.718 9.344 9.472 58,647 -0.15(-1.53%)
Apr 12, 2024 9.708 9.786 9.600 9.619 40,684 -0.13(-1.31%)
Apr 11, 2024 9.521 9.786 9.393 9.747 63,753 +0.30(+3.23%)
Apr 10, 2024 9.786 9.806 9.295 9.442 84,486 -0.44(-4.48%)
Apr 09, 2024 9.885 10.04 9.836 9.885 30,326 +0.08(+0.80%)
Apr 08, 2024 9.954 9.972 9.806 9.806 16,644 -0.13(-1.29%)
Apr 05, 2024 9.904 9.963 9.875 9.934 12,199 -0.14(-1.37%)
Apr 04, 2024 10.03 10.16 9.885 10.07 36,993 +0.20(+1.99%)
Apr 03, 2024 9.816 10.01 9.777 9.875 34,090 +0.08(+0.80%)
Apr 02, 2024 9.993 10.03 9.668 9.796 37,115 -0.29(-2.83%)
Apr 01, 2024 10.23 10.39 9.934 10.08 48,809 -0.20(-1.91%)
Mar 28, 2024 10.04 10.36 10.04 10.28 23,569 +0.13(+1.26%)
Mar 27, 2024 9.747 10.17 9.688 10.15 39,665 +0.44(+4.56%)
Mar 26, 2024 9.708 9.865 9.708 9.708 36,075 +0.11(+1.13%)
Mar 25, 2024 10.10 10.11 9.540 9.600 103,823 -0.53(-5.24%)
Mar 22, 2024 10.27 10.27 10.00 10.13 27,273 -0.14(-1.34%)
Mar 21, 2024 10.46 10.49 10.06 10.27 35,464 -0.12(-1.14%)
Mar 20, 2024 10.13 10.48 10.01 10.39 27,947 +0.11(+1.05%)
Mar 19, 2024 10.11 10.57 10.11 10.28 69,796 +0.18(+1.75%)
Mar 18, 2024 9.639 10.19 9.516 10.10 115,686 +0.54(+5.66%)
Mar 15, 2024 9.649 9.973 9.521 9.560 246,129 -0.15(-1.52%)
Mar 14, 2024 9.993 9.993 9.604 9.708 45,675 -0.32(-3.24%)
Mar 13, 2024 10.00 10.18 9.934 10.03 30,470 +0.03(+0.29%)
Mar 12, 2024 10.29 10.29 9.983 10.00 26,701 -0.25(-2.40%)
Mar 11, 2024 10.15 10.62 10.15 10.25 30,120 +0.00(+0.00%)
Mar 08, 2024 10.46 10.46 10.18 10.25 20,885 -0.09(-0.86%)
Mar 07, 2024 10.33 10.45 10.19 10.34 22,193 +0.08(+0.77%)
Mar 06, 2024 10.36 10.46 10.09 10.26 23,817 -0.08(-0.76%)
Mar 05, 2024 10.24 10.70 10.24 10.34 69,488 +0.00(+0.00%)
Mar 04, 2024 10.31 10.43 10.20 10.34 41,333 +0.08(+0.77%)
Mar 01, 2024 10.25 10.38 10.09 10.26 37,508 -0.06(-0.57%)
Feb 29, 2024 10.43 10.56 10.26 10.32 30,970 +0.10(+0.96%)
Feb 28, 2024 10.33 10.42 10.18 10.22 37,899 -0.26(-2.44%)
Feb 27, 2024 10.46 10.56 10.40 10.47 25,199 +0.08(+0.76%)
Feb 26, 2024 10.57 10.65 10.38 10.40 17,226 -0.21(-1.95%)
Feb 23, 2024 10.58 10.78 10.51 10.60 22,276 +0.08(+0.75%)
Feb 22, 2024 10.77 10.77 10.37 10.52 49,072 -0.31(-2.90%)
Feb 21, 2024 10.70 10.92 10.64 10.84 27,180 +0.15(+1.38%)
Feb 20, 2024 11.10 11.45 10.66 10.69 112,356 -0.61(-5.40%)
Feb 16, 2024 11.37 11.46 11.07 11.30 42,222 -0.20(-1.71%)
Feb 15, 2024 10.99 11.58 10.98 11.50 72,537 +0.58(+5.32%)
Feb 14, 2024 10.96 11.03 10.39 10.92 72,900 -0.03(-0.27%)
Feb 13, 2024 11.70 11.70 10.82 10.95 74,699 -1.09(-9.07%)
Feb 12, 2024 10.44 12.23 10.44 12.04 171,409 +1.54(+14.71%)
Feb 09, 2024 10.15 10.51 10.03 10.49 79,934 +0.37(+3.69%)
Feb 08, 2024 10.31 10.43 10.06 10.12 72,015 -0.19(-1.81%)
Feb 07, 2024 10.94 10.94 10.22 10.31 96,513 -0.65(-5.92%)
Feb 06, 2024 11.21 11.32 10.89 10.96 48,843 -0.35(-3.13%)
Feb 05, 2024 11.31 11.66 11.14 11.31 49,605 -0.10(-0.86%)
Feb 02, 2024 11.61 11.82 11.41 11.41 43,668 -0.43(-3.65%)
Feb 01, 2024 12.17 12.17 11.41 11.84 67,523 -0.21(-1.77%)
Jan 31, 2024 12.66 12.71 12.04 12.06 60,788 -0.50(-4.02%)
Jan 30, 2024 13.08 13.13 12.56 12.56 25,424 -0.66(-4.99%)
Jan 29, 2024 12.97 13.49 12.86 13.22 47,605 +0.19(+1.49%)
Jan 26, 2024 12.82 13.09 12.71 13.03 19,541 +0.34(+2.68%)
Jan 25, 2024 13.26 13.30 12.29 12.69 71,101 -0.37(-2.82%)
Jan 24, 2024 12.99 13.21 12.96 13.06 30,424 +0.20(+1.59%)
Jan 23, 2024 12.95 13.01 12.80 12.85 34,321 +0.00(+0.00%)
Jan 22, 2024 12.60 12.86 12.60 12.85 37,040 +0.33(+2.64%)
Jan 19, 2024 12.36 12.55 12.23 12.52 27,714 +0.23(+1.90%)
Jan 18, 2024 12.35 12.43 12.24 12.29 22,103 -0.06(-0.47%)
Jan 17, 2024 12.05 12.41 12.05 12.35 49,136 +0.17(+1.44%)
Jan 16, 2024 12.12 12.25 12.08 12.17 32,840 -0.06(-0.48%)
Jan 12, 2024 12.26 12.30 12.06 12.23 28,619 +0.06(+0.48%)
Jan 11, 2024 12.14 12.34 11.89 12.17 38,349 -0.05(-0.40%)
Jan 10, 2024 12.15 12.26 11.96 12.22 42,952 +0.03(+0.24%)
Jan 09, 2024 12.24 12.29 11.99 12.19 37,838 -0.05(-0.40%)
Jan 08, 2024 12.48 12.48 12.20 12.24 30,474 -0.32(-2.55%)
Jan 05, 2024 12.50 12.81 12.44 12.56 122,407 -0.01(-0.08%)
Jan 04, 2024 12.40 12.59 12.38 12.57 35,048 +0.18(+1.49%)
Jan 03, 2024 12.57 12.73 12.39 12.39 58,392 -0.38(-2.97%)
Jan 02, 2024 12.51 13.02 12.51 12.76 47,855 +0.29(+2.33%)
Dec 29, 2023 12.91 12.92 12.46 12.47 60,371 -0.50(-3.89%)
Dec 28, 2023 12.85 13.01 12.80 12.98 30,987 +0.14(+1.06%)
Dec 27, 2023 12.63 12.87 12.54 12.84 48,623 +0.27(+2.16%)
Dec 26, 2023 12.65 12.76 12.45 12.57 43,556 -0.04(-0.31%)
Dec 22, 2023 12.65 12.66 12.40 12.61 29,377 +0.02(+0.15%)
Dec 21, 2023 12.40 12.67 12.35 12.59 26,027 +0.23(+1.88%)
Dec 20, 2023 12.34 12.82 12.31 12.36 37,090 -0.10(-0.78%)
Dec 19, 2023 12.22 12.60 12.16 12.45 40,498 +0.18(+1.50%)
Dec 18, 2023 12.56 12.58 12.27 12.27 28,565 -0.29(-2.32%)
Dec 15, 2023 12.33 12.70 12.20 12.56 140,649 +0.29(+2.37%)
Dec 14, 2023 12.24 12.62 12.08 12.27 101,638 +0.41(+3.44%)
Dec 13, 2023 11.42 12.09 11.42 11.86 176,502 +0.44(+3.82%)
Dec 12, 2023 11.60 11.60 11.41 11.42 23,318 -0.18(-1.59%)
Dec 11, 2023 11.58 11.71 11.42 11.61 30,485 -0.08(-0.66%)
Dec 08, 2023 11.52 11.71 11.44 11.69 22,211 +0.17(+1.52%)
Dec 07, 2023 11.31 11.51 11.26 11.51 24,237 +0.23(+2.07%)
Dec 06, 2023 11.28 11.65 11.21 11.28 39,099 +0.02(+0.17%)
Dec 05, 2023 11.55 11.61 11.22 11.26 38,365 -0.26(-2.27%)
Dec 04, 2023 11.44 11.74 11.41 11.52 35,208 -0.02(-0.17%)
Dec 01, 2023 11.26 11.58 11.16 11.54 92,714 +0.30(+2.68%)
Nov 30, 2023 11.41 11.41 11.18 11.24 35,242 -0.13(-1.11%)
Nov 29, 2023 11.23 11.47 11.23 11.37 22,672 +0.27(+2.45%)
Nov 28, 2023 11.10 11.21 10.99 11.09 27,909 -0.06(-0.52%)
Nov 27, 2023 11.12 11.17 11.07 11.15 23,641 -0.08(-0.69%)
Nov 24, 2023 11.08 11.23 11.08 11.23 7,189 +0.05(+0.43%)
Nov 22, 2023 11.05 11.21 10.97 11.18 21,181 +0.27(+2.49%)
Nov 21, 2023 11.25 11.25 10.90 10.91 12,347 -0.34(-3.02%)
Nov 20, 2023 11.39 11.39 11.12 11.25 21,909 -0.08(-0.69%)
Nov 17, 2023 11.37 11.44 11.26 11.33 32,267 +0.14(+1.21%)
Nov 16, 2023 11.12 11.27 11.06 11.19 60,022 -0.07(-0.60%)
Nov 15, 2023 11.13 11.60 11.13 11.26 40,596 +0.04(+0.35%)
Nov 14, 2023 10.71 11.36 10.71 11.22 69,546 +0.80(+7.63%)
Nov 13, 2023 10.26 10.46 10.09 10.42 31,025 +0.12(+1.13%)
Nov 10, 2023 10.14 10.33 10.09 10.31 21,615 +0.14(+1.34%)
Nov 09, 2023 10.29 10.41 10.14 10.17 38,389 -0.11(-1.04%)
Nov 08, 2023 10.34 10.41 10.22 10.28 21,384 -0.11(-1.03%)
Nov 07, 2023 10.63 10.63 10.27 10.39 26,089 -0.25(-2.37%)
Nov 06, 2023 10.75 10.75 10.49 10.64 36,071 -0.04(-0.36%)
Nov 03, 2023 10.66 10.79 10.45 10.68 60,137 +0.28(+2.71%)
Nov 02, 2023 9.755 10.41 9.755 10.40 51,267 +0.64(+6.57%)
Nov 01, 2023 9.860 9.860 9.526 9.755 42,187 -0.07(-0.68%)
Oct 31, 2023 9.803 9.870 9.669 9.822 45,049 +0.07(+0.69%)
Oct 30, 2023 9.593 9.755 9.316 9.755 28,919 +0.27(+2.82%)
Oct 27, 2023 9.736 9.736 9.296 9.488 38,244 -0.11(-1.19%)
Oct 26, 2023 9.163 9.631 9.163 9.602 89,298 +0.50(+5.46%)
Oct 25, 2023 9.058 9.316 8.981 9.105 38,885 -0.09(-0.94%)
Oct 24, 2023 9.459 9.487 9.058 9.191 94,635 -0.16(-1.74%)
Oct 23, 2023 10.07 10.09 9.354 9.354 141,304 -0.80(-7.90%)
Oct 20, 2023 10.45 10.45 10.05 10.16 57,699 -0.24(-2.30%)
Oct 19, 2023 11.04 11.04 10.35 10.40 30,197 -0.19(-1.80%)
Oct 18, 2023 10.82 10.93 10.55 10.59 22,407 -0.21(-1.95%)
Oct 17, 2023 10.62 10.91 10.61 10.80 29,607 +0.20(+1.89%)
Oct 16, 2023 10.49 10.67 10.51 10.60 19,150 +0.18(+1.74%)
Oct 13, 2023 10.68 10.68 10.38 10.41 22,400 -0.26(-2.42%)
Oct 12, 2023 10.67 10.80 10.52 10.67 48,124 -0.07(-0.62%)
Oct 11, 2023 10.74 10.80 10.62 10.74 38,596 -0.04(-0.35%)
Oct 10, 2023 10.74 10.88 10.73 10.78 24,950 +0.06(+0.58%)
Oct 09, 2023 10.70 10.86 10.68 10.72 20,754 -0.09(-0.84%)
Oct 06, 2023 10.80 10.82 10.45 10.81 51,178 +0.10(+0.89%)
Oct 05, 2023 10.52 10.71 10.52 10.71 33,881 +0.20(+1.91%)
Oct 04, 2023 10.24 10.57 10.18 10.51 40,492 +0.25(+2.42%)
Oct 03, 2023 10.46 10.46 10.26 10.26 28,540 -0.19(-1.83%)
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.