Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancfirst Corp (NQ: BANF )

89.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 4.364 4.386 4.339 4.343 14,857 -0.10(-2.23%)
Nov 27, 2002 4.424 4.443 4.302 4.442 31,916 +0.09(+2.09%)
Nov 26, 2002 4.453 4.453 4.313 4.351 54,477 -0.09(-2.03%)
Nov 25, 2002 4.416 4.475 4.385 4.441 36,868 -0.05(-1.21%)
Nov 22, 2002 4.541 4.560 4.430 4.496 59,430 -0.05(-1.06%)
Nov 21, 2002 4.611 4.611 4.542 4.544 41,271 -0.04(-0.97%)
Nov 20, 2002 4.543 4.589 4.521 4.589 36,318 +0.09(+1.90%)
Nov 19, 2002 4.460 4.543 4.460 4.503 61,081 +0.00(+0.10%)
Nov 18, 2002 4.507 4.507 4.452 4.499 70,435 +0.00(+0.02%)
Nov 15, 2002 4.484 4.527 4.480 4.498 42,921 +0.01(+0.30%)
Nov 14, 2002 4.409 4.493 4.334 4.484 144,723 +0.08(+1.78%)
Nov 13, 2002 4.363 4.409 4.361 4.406 75,938 +0.05(+1.10%)
Nov 12, 2002 4.314 4.370 4.311 4.358 71,536 +0.06(+1.50%)
Nov 11, 2002 4.339 4.343 4.293 4.293 11,555 -0.03(-0.76%)
Nov 08, 2002 4.453 4.457 4.281 4.326 54,477 -0.15(-3.45%)
Nov 07, 2002 4.543 4.543 4.452 4.480 20,360 -0.02(-0.38%)
Nov 06, 2002 4.543 4.543 4.490 4.498 109,505 -0.02(-0.40%)
Nov 05, 2002 4.454 4.539 4.454 4.516 14,307 +0.02(+0.49%)
Nov 04, 2002 4.420 4.520 4.362 4.494 42,371 +0.07(+1.56%)
Nov 01, 2002 4.276 4.425 4.276 4.425 42,371 +0.18(+4.28%)
Oct 31, 2002 4.343 4.343 4.243 4.243 7,703 -0.10(-2.30%)
Oct 30, 2002 4.338 4.361 4.290 4.343 8,804 +0.01(+0.19%)
Oct 29, 2002 4.361 4.361 4.282 4.335 15,407 +0.11(+2.69%)
Oct 28, 2002 4.275 4.316 4.221 4.221 26,413 -0.09(-2.09%)
Oct 25, 2002 4.347 4.347 4.272 4.311 24,212 +0.02(+0.42%)
Oct 24, 2002 4.331 4.368 4.293 4.293 14,307 -0.08(-1.82%)
Oct 23, 2002 4.430 4.430 4.302 4.373 28,141 +0.03(+0.69%)
Oct 22, 2002 4.389 4.426 4.343 4.343 17,608 -0.01(-0.13%)
Oct 21, 2002 4.364 4.492 4.349 4.349 33,016 -0.02(-0.53%)
Oct 18, 2002 4.420 4.495 4.370 4.372 36,318 -0.04(-1.02%)
Oct 17, 2002 4.468 4.468 4.417 4.417 13,206 -0.06(-1.24%)
Oct 16, 2002 4.551 4.580 4.466 4.472 40,720 -0.12(-2.53%)
Oct 15, 2002 4.650 4.670 4.529 4.589 67,134 -0.07(-1.42%)
Oct 14, 2002 4.702 4.702 4.634 4.655 22,011 +0.01(+0.31%)
Oct 11, 2002 4.558 4.698 4.558 4.640 29,715 +0.00(+0.04%)
Oct 10, 2002 4.555 4.639 4.555 4.639 27,514 +0.05(+1.15%)
Oct 09, 2002 4.611 4.675 4.575 4.586 54,477 +0.01(+0.18%)
Oct 08, 2002 4.488 4.639 4.488 4.578 64,382 +0.09(+2.00%)
Oct 07, 2002 4.461 4.497 4.400 4.488 31,366 +0.08(+1.71%)
Oct 04, 2002 4.452 4.460 4.398 4.412 19,810 -0.01(-0.19%)
Oct 03, 2002 4.496 4.496 4.417 4.420 24,212 -0.02(-0.49%)
Oct 02, 2002 4.496 4.504 4.432 4.442 24,762 -0.10(-2.18%)
Oct 01, 2002 4.384 4.543 4.384 4.541 67,684 +0.07(+1.54%)
Sep 30, 2002 4.394 4.525 4.394 4.472 13,206 +0.02(+0.43%)
Sep 27, 2002 4.520 4.529 4.448 4.453 41,271 -0.08(-1.78%)
Sep 26, 2002 4.498 4.542 4.497 4.534 34,260 -0.00(-0.06%)
Sep 25, 2002 4.529 4.538 4.503 4.537 12,106 +0.03(+0.77%)
Sep 24, 2002 4.384 4.537 4.384 4.502 86,944 +0.12(+2.69%)
Sep 23, 2002 4.375 4.413 4.361 4.384 53,927 -0.03(-0.70%)
Sep 20, 2002 4.430 4.461 4.409 4.415 50,983 +0.05(+1.15%)
Sep 19, 2002 4.434 4.439 4.361 4.365 24,212 -0.07(-1.58%)
Sep 18, 2002 4.384 4.475 4.384 4.435 20,360 +0.03(+0.61%)
Sep 17, 2002 4.402 4.470 4.349 4.408 18,709 +0.01(+0.15%)
Sep 16, 2002 4.372 4.401 4.372 4.401 5,502 +0.04(+0.92%)
Sep 13, 2002 4.351 4.361 4.344 4.361 10,455 +0.04(+0.98%)
Sep 12, 2002 4.267 4.349 4.267 4.319 12,694 +0.03(+0.77%)
Sep 11, 2002 4.327 4.327 4.245 4.286 15,407 -0.04(-0.92%)
Sep 10, 2002 4.306 4.326 4.211 4.326 69,335 +0.05(+1.13%)
Sep 09, 2002 4.176 4.306 4.144 4.278 81,441 +0.11(+2.73%)
Sep 06, 2002 4.142 4.248 4.112 4.164 22,561 +0.07(+1.60%)
Sep 05, 2002 4.048 4.145 4.048 4.099 14,857 -0.04(-1.03%)
Sep 04, 2002 4.107 4.175 4.037 4.142 76,125 +0.04(+1.00%)
Sep 03, 2002 4.154 4.158 4.040 4.101 214,609 -0.05(-1.18%)
Aug 30, 2002 4.148 4.150 4.148 4.150 2,751 -0.00(-0.04%)
Aug 29, 2002 4.062 4.179 4.062 4.152 76,489 +0.09(+2.20%)
Aug 28, 2002 4.050 4.176 4.050 4.062 9,833 +0.02(+0.46%)
Aug 27, 2002 4.180 4.180 4.043 4.043 8,804 -0.10(-2.50%)
Aug 26, 2002 4.057 4.178 4.052 4.147 13,206 +0.09(+2.19%)
Aug 23, 2002 4.080 4.089 4.058 4.058 17,058 -0.06(-1.52%)
Aug 22, 2002 4.115 4.121 4.098 4.121 11,005 -0.02(-0.55%)
Aug 21, 2002 4.071 4.177 4.071 4.143 18,709 +0.07(+1.79%)
Aug 20, 2002 4.067 4.143 4.067 4.071 55,028 -0.15(-3.61%)
Aug 16, 2002 4.188 4.234 4.142 4.223 17,608 -0.00(-0.04%)
Aug 15, 2002 4.220 4.225 4.165 4.225 9,905 +0.05(+1.26%)
Aug 14, 2002 4.134 4.184 4.074 4.172 31,916 +0.03(+0.70%)
Aug 13, 2002 4.198 4.214 4.139 4.143 26,413 -0.06(-1.51%)
Aug 12, 2002 4.207 4.207 4.207 4.207 1,650 -0.06(-1.49%)
Aug 07, 2002 4.261 4.271 4.234 4.271 12,656 +0.02(+0.53%)
Aug 06, 2002 4.261 4.271 4.245 4.248 10,455 +0.00(+0.00%)
Aug 05, 2002 4.252 4.260 4.248 4.248 5,315 -0.01(-0.26%)
Aug 02, 2002 4.245 4.261 4.198 4.259 25,863 +0.01(+0.26%)
Aug 01, 2002 4.131 4.248 4.098 4.248 44,022 +0.07(+1.63%)
Jul 31, 2002 4.089 4.180 4.076 4.180 18,709 +0.09(+2.22%)
Jul 30, 2002 4.027 4.089 4.000 4.089 11,555 +0.04(+1.01%)
Jul 29, 2002 3.953 4.052 3.953 4.048 42,921 +0.09(+2.20%)
Jul 26, 2002 3.929 3.961 3.907 3.961 7,703 +0.08(+1.96%)
Jul 25, 2002 3.890 4.002 3.884 3.884 31,916 -0.02(-0.58%)
Jul 24, 2002 4.089 4.089 3.886 3.907 108,955 -0.19(-4.66%)
Jul 23, 2002 4.266 4.266 4.098 4.098 43,472 -0.11(-2.63%)
Jul 22, 2002 4.181 4.237 4.175 4.209 22,561 +0.03(+0.70%)
Jul 19, 2002 4.317 4.344 4.180 4.180 133,718 -0.18(-4.17%)
Jul 17, 2002 4.357 4.361 4.329 4.361 51,726 -0.10(-2.24%)
Jul 12, 2002 4.475 4.475 4.398 4.461 14,857 +0.03(+0.60%)
Jul 11, 2002 4.460 4.470 4.410 4.435 23,111 -0.04(-0.94%)
Jul 10, 2002 4.520 4.520 4.398 4.477 77,039 -0.00(-0.10%)
Jul 09, 2002 4.420 4.481 4.420 4.481 46,223 -0.01(-0.14%)
Jul 08, 2002 4.492 4.492 4.488 4.488 85,293 -0.00(-0.10%)
Jul 05, 2002 4.488 4.552 4.477 4.492 46,773 +0.01(+0.28%)
Jul 04, 2002 4.398 4.491 4.371 4.480 52,826 +0.00(+0.00%)
Jul 03, 2002 4.398 4.491 4.371 4.480 52,826 +0.08(+1.88%)
Jul 02, 2002 4.180 4.397 4.171 4.397 134,818 +0.17(+4.02%)
Jul 01, 2002 4.198 4.227 4.138 4.227 145,824 +0.01(+0.28%)
Jun 28, 2002 4.080 4.216 4.080 4.215 245,975 +0.14(+3.55%)
Jun 27, 2002 4.088 4.128 4.011 4.071 119,410 -0.03(-0.78%)
Jun 26, 2002 4.043 4.102 4.043 4.102 15,407 +0.01(+0.13%)
Jun 25, 2002 4.016 4.097 3.989 4.097 198,101 +0.09(+2.14%)
Jun 21, 2002 3.953 4.043 3.951 4.011 69,335 -0.02(-0.42%)
Jun 20, 2002 4.029 4.042 3.960 4.028 127,114 +0.03(+0.75%)
Jun 19, 2002 3.953 4.043 3.953 3.998 217,911 +0.04(+0.89%)
Jun 18, 2002 3.955 3.997 3.953 3.963 11,555 -0.03(-0.64%)
Jun 17, 2002 4.025 4.048 3.953 3.988 26,413 +0.01(+0.27%)
Jun 14, 2002 3.971 3.989 3.953 3.977 11,005 -0.01(-0.30%)
Jun 12, 2002 3.953 3.989 3.953 3.989 29,164 -0.01(-0.23%)
Jun 11, 2002 3.998 4.024 3.980 3.998 26,413 +0.02(+0.57%)
Jun 10, 2002 3.975 3.975 3.975 3.975 1,100 -0.02(-0.57%)
Jun 07, 2002 3.973 3.998 3.973 3.998 5,502 +0.02(+0.46%)
Jun 06, 2002 3.980 4.002 3.980 3.980 15,407 -0.08(-1.99%)
Jun 05, 2002 3.953 4.061 3.953 4.061 62,732 +0.09(+2.27%)
May 31, 2002 3.948 3.989 3.943 3.971 9,905 -0.01(-0.34%)
May 28, 2002 3.943 3.984 3.943 3.984 21,460 +0.04(+1.01%)
May 27, 2002 3.939 3.961 3.939 3.944 14,857 +0.00(+0.00%)
May 24, 2002 3.939 3.961 3.939 3.944 14,857 -0.02(-0.41%)
May 23, 2002 3.930 3.961 3.930 3.961 7,703 +0.03(+0.72%)
May 22, 2002 3.930 3.930 3.930 3.933 19,259 -0.03(-0.73%)
May 21, 2002 3.898 3.966 3.898 3.962 78,139 +0.06(+1.63%)
May 20, 2002 3.898 3.898 3.898 3.898 1,650 -0.01(-0.23%)
May 17, 2002 3.907 3.907 3.862 3.907 19,810 +0.05(+1.26%)
May 16, 2002 3.906 3.906 3.850 3.859 7,703 +0.01(+0.27%)
May 15, 2002 3.929 3.930 3.848 3.848 14,857 -0.08(-2.08%)
May 14, 2002 3.906 3.930 3.903 3.930 16,508 +0.06(+1.60%)
May 13, 2002 3.853 3.875 3.834 3.868 17,058 +0.02(+0.47%)
May 10, 2002 3.834 3.857 3.834 3.850 77,589 +0.02(+0.41%)
May 09, 2002 3.907 3.907 3.834 3.834 20,360 +0.04(+1.08%)
May 08, 2002 3.757 3.907 3.756 3.794 219,011 +0.02(+0.60%)
May 07, 2002 3.780 3.780 3.757 3.771 72,637 -0.00(-0.10%)
May 06, 2002 3.832 3.832 3.774 3.774 15,958 -0.04(-1.10%)
May 03, 2002 3.893 3.893 3.784 3.816 50,625 -0.09(-2.21%)
May 02, 2002 3.907 3.907 3.893 3.903 27,514 +0.01(+0.16%)
May 01, 2002 3.897 3.907 3.896 3.896 10,455 -0.01(-0.28%)
Apr 30, 2002 3.937 3.939 3.907 3.907 22,011 -0.02(-0.58%)
Apr 29, 2002 3.730 3.930 3.725 3.930 8,804 +0.15(+4.09%)
Apr 26, 2002 3.735 3.948 3.735 3.775 6,053 -0.16(-4.02%)
Apr 25, 2002 3.925 3.933 3.816 3.933 6,603 +0.03(+0.67%)
Apr 24, 2002 3.794 3.907 3.794 3.907 16,508 +0.07(+1.77%)
Apr 23, 2002 3.834 3.839 3.753 3.839 6,603 +0.09(+2.30%)
Apr 22, 2002 3.834 3.834 3.753 3.753 2,751 -0.04(-1.10%)
Apr 19, 2002 3.907 3.907 3.794 3.794 19,259 -0.11(-2.88%)
Apr 18, 2002 3.930 3.930 3.907 3.907 4,402 +0.04(+1.04%)
Apr 17, 2002 3.903 3.930 3.867 3.867 48,424 -0.03(-0.80%)
Apr 16, 2002 3.962 3.971 3.680 3.898 46,773 -0.05(-1.27%)
Apr 15, 2002 3.930 3.953 3.907 3.948 61,631 +0.02(+0.46%)
Apr 12, 2002 3.807 3.930 3.807 3.930 47,324 +0.13(+3.37%)
Apr 11, 2002 3.744 3.802 3.727 3.802 34,667 +0.11(+3.00%)
Apr 10, 2002 3.703 3.748 3.682 3.691 35,768 -0.01(-0.32%)
Apr 09, 2002 3.657 3.703 3.657 3.703 22,561 +0.05(+1.24%)
Apr 08, 2002 3.657 3.657 3.657 3.657 1,100 +0.02(+0.62%)
Apr 05, 2002 3.657 3.665 3.634 3.635 68,234 -0.02(-0.50%)
Apr 04, 2002 3.635 3.657 3.635 3.653 8,254 +0.02(+0.60%)
Apr 03, 2002 3.634 3.657 3.613 3.631 66,033 +0.07(+1.94%)
Apr 02, 2002 3.545 3.634 3.545 3.562 1,650 -0.07(-2.00%)
Apr 01, 2002 3.589 3.635 3.580 3.635 12,656 +0.08(+2.29%)
Mar 29, 2002 3.589 3.589 3.553 3.553 3,851 +0.00(+0.00%)
Mar 28, 2002 3.589 3.589 3.553 3.553 3,851 +0.00(+0.01%)
Mar 27, 2002 3.589 3.589 3.553 3.553 8,254 -0.04(-1.01%)
Mar 26, 2002 3.548 3.589 3.548 3.589 3,301 +0.05(+1.28%)
Mar 25, 2002 3.577 3.612 3.543 3.544 4,402 -0.03(-0.76%)
Mar 22, 2002 3.589 3.612 3.571 3.571 6,053 -0.02(-0.51%)
Mar 21, 2002 3.570 3.589 3.566 3.589 3,851 +0.02(+0.64%)
Mar 20, 2002 3.566 3.566 3.566 3.566 3,301 +0.02(+0.64%)
Mar 19, 2002 3.557 3.566 3.544 3.544 27,514 +0.00(+0.00%)
Mar 18, 2002 3.544 3.544 3.515 3.544 8,804 +0.00(+0.00%)
Mar 15, 2002 3.506 3.544 3.505 3.544 30,265 +0.00(+0.00%)
Mar 14, 2002 3.457 3.544 3.457 3.544 8,254 +0.09(+2.50%)
Mar 13, 2002 3.507 3.507 3.457 3.457 7,153 -0.00(-0.07%)
Mar 12, 2002 3.475 3.521 3.460 3.460 10,455 -0.03(-0.84%)
Mar 11, 2002 3.498 3.503 3.489 3.489 6,603 -0.00(-0.13%)
Mar 08, 2002 3.446 3.494 3.446 3.494 14,857 +0.05(+1.59%)
Mar 07, 2002 3.446 3.446 3.407 3.439 24,762 -0.00(-0.13%)
Mar 06, 2002 3.394 3.444 3.394 3.444 14,307 +0.06(+1.85%)
Mar 05, 2002 3.362 3.385 3.362 3.381 25,863 +0.03(+0.81%)
Mar 04, 2002 3.335 3.383 3.298 3.354 40,170 +0.00(+0.03%)
Mar 01, 2002 3.335 3.353 3.316 3.353 6,603 -0.01(-0.27%)
Feb 28, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Feb 27, 2002 3.362 3.362 3.362 3.362 550 +0.02(+0.68%)
Feb 26, 2002 3.303 3.339 3.303 3.339 12,656 +0.00(+0.03%)
Feb 25, 2002 3.317 3.338 3.317 3.338 1,650 +0.01(+0.38%)
Feb 22, 2002 3.294 3.338 3.294 3.326 194,799 +0.03(+0.88%)
Feb 21, 2002 3.287 3.330 3.287 3.296 18,159 -0.03(-1.01%)
Feb 20, 2002 3.294 3.330 3.294 3.330 9,354 +0.06(+1.81%)
Feb 19, 2002 3.250 3.298 3.250 3.271 16,508 -0.03(-0.83%)
Feb 18, 2002 3.239 3.298 3.239 3.298 6,603 +0.00(+0.00%)
Feb 15, 2002 3.239 3.298 3.239 3.298 6,603 +0.06(+1.97%)
Feb 14, 2002 3.294 3.294 3.227 3.235 11,005 -0.06(-1.79%)
Feb 13, 2002 3.294 3.294 3.294 3.294 1,100 +0.07(+2.11%)
Feb 12, 2002 3.280 3.280 3.226 3.226 6,053 -0.05(-1.39%)
Feb 11, 2002 3.226 3.271 3.226 3.271 6,053 +0.00(+0.14%)
Feb 08, 2002 3.235 3.267 3.203 3.267 17,058 +0.04(+1.27%)
Feb 07, 2002 3.180 3.235 3.180 3.226 39,620 +0.05(+1.43%)
Feb 06, 2002 3.180 3.180 3.180 3.180 3,851 -0.02(-0.71%)
Feb 05, 2002 3.176 3.203 3.176 3.203 56,678 +0.01(+0.43%)
Feb 04, 2002 3.189 3.198 3.180 3.189 69,335 +0.01(+0.43%)
Feb 01, 2002 3.176 3.176 3.176 3.176 6,603 -0.01(-0.43%)
Jan 31, 2002 3.198 3.198 3.181 3.189 8,804 +0.01(+0.29%)
Jan 30, 2002 3.198 3.198 3.176 3.180 28,614 +0.00(+0.00%)
Jan 29, 2002 3.197 3.197 3.153 3.180 26,413 -0.01(-0.29%)
Jan 28, 2002 3.171 3.189 3.162 3.189 885,952 +0.01(+0.31%)
Jan 25, 2002 3.182 3.203 3.179 3.179 7,153 -0.01(-0.31%)
Jan 24, 2002 3.185 3.203 3.180 3.189 7,153 -0.01(-0.43%)
Jan 23, 2002 3.180 3.203 3.171 3.203 31,916 +0.03(+1.00%)
Jan 22, 2002 3.219 3.226 3.171 3.171 11,005 -0.05(-1.41%)
Jan 21, 2002 3.248 3.248 3.210 3.217 6,053 +0.00(+0.00%)
Jan 18, 2002 3.248 3.248 3.210 3.217 6,053 -0.03(-0.98%)
Jan 17, 2002 3.214 3.248 3.214 3.248 8,254 +0.03(+0.96%)
Jan 16, 2002 3.210 3.226 3.210 3.217 19,259 +0.01(+0.17%)
Jan 15, 2002 3.185 3.212 3.148 3.212 10,455 +0.02(+0.71%)
Jan 14, 2002 3.236 3.244 3.189 3.189 44,572 -0.03(-0.85%)
Jan 11, 2002 3.208 3.235 3.208 3.217 4,952 -0.03(-0.92%)
Jan 10, 2002 3.198 3.247 3.198 3.247 2,201 +0.09(+2.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.