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 (%)
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%)
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.