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

Bankfinancial Corp (NQ: BFIN )

10.11 +0.11 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2010 6.639 6.682 6.533 6.604 65,756 -0.11(-1.58%)
Nov 29, 2010 6.689 6.745 6.653 6.710 16,763 -0.01(-0.11%)
Nov 26, 2010 6.653 6.752 6.653 6.717 5,517 +0.00(+0.00%)
Nov 24, 2010 6.717 6.717 6.717 6.717 82,248 +0.07(+1.06%)
Nov 23, 2010 6.590 6.668 6.583 6.646 25,334 -0.02(-0.32%)
Nov 22, 2010 6.590 6.682 6.568 6.668 19,481 +0.03(+0.43%)
Nov 19, 2010 6.689 6.689 6.625 6.639 38,154 -0.04(-0.53%)
Nov 18, 2010 6.639 6.717 6.505 6.675 39,272 +0.11(+1.73%)
Nov 17, 2010 6.590 6.717 6.469 6.561 22,417 +0.01(+0.22%)
Nov 16, 2010 6.568 6.618 6.491 6.547 54,105 -0.08(-1.28%)
Nov 15, 2010 6.675 6.717 6.547 6.632 25,074 +0.01(+0.11%)
Nov 12, 2010 6.653 6.703 6.611 6.625 28,389 -0.08(-1.16%)
Nov 11, 2010 6.752 6.823 6.654 6.703 37,041 -0.13(-1.87%)
Nov 10, 2010 6.760 6.866 6.760 6.830 38,828 +0.09(+1.37%)
Nov 09, 2010 6.738 6.859 6.724 6.738 46,115 +0.00(+0.00%)
Nov 08, 2010 6.915 6.936 6.696 6.738 58,987 -0.18(-2.66%)
Nov 05, 2010 6.866 6.929 6.824 6.922 38,150 +0.08(+1.13%)
Nov 04, 2010 6.712 6.845 6.544 6.845 161,155 +0.25(+3.73%)
Nov 03, 2010 6.606 6.627 6.536 6.599 31,995 -0.01(-0.11%)
Nov 02, 2010 6.648 6.690 6.557 6.606 67,280 +0.04(+0.64%)
Nov 01, 2010 6.430 6.641 6.388 6.564 53,594 +0.13(+2.08%)
Oct 29, 2010 6.430 6.501 6.430 6.430 107,560 -0.01(-0.22%)
Oct 28, 2010 6.613 6.613 6.444 6.444 43,894 -0.10(-1.50%)
Oct 27, 2010 6.515 6.606 6.501 6.543 22,184 -0.06(-0.96%)
Oct 25, 2010 6.726 6.768 6.585 6.606 31,445 -0.11(-1.57%)
Oct 22, 2010 6.669 6.782 6.648 6.712 27,350 +0.08(+1.17%)
Oct 21, 2010 6.852 6.852 6.578 6.634 32,629 -0.17(-2.48%)
Oct 20, 2010 6.775 6.852 6.708 6.803 31,092 +0.08(+1.15%)
Oct 19, 2010 6.845 6.957 6.655 6.726 39,739 -0.23(-3.33%)
Oct 18, 2010 6.789 6.957 6.747 6.957 46,275 +0.20(+3.02%)
Oct 15, 2010 6.838 6.838 6.719 6.754 72,088 -0.01(-0.10%)
Oct 14, 2010 6.796 6.817 6.662 6.761 40,655 -0.04(-0.52%)
Oct 13, 2010 6.697 6.810 6.641 6.796 42,383 +0.11(+1.58%)
Oct 12, 2010 6.719 6.719 6.655 6.690 14,338 -0.06(-0.94%)
Oct 11, 2010 6.747 6.775 6.676 6.754 12,037 +0.01(+0.10%)
Oct 08, 2010 6.662 6.775 6.606 6.747 42,986 +0.06(+0.95%)
Oct 07, 2010 6.782 6.782 6.585 6.683 28,411 -0.06(-0.83%)
Oct 06, 2010 6.676 6.782 6.676 6.740 45,886 +0.03(+0.42%)
Oct 05, 2010 6.557 6.733 6.466 6.712 53,928 +0.23(+3.58%)
Oct 04, 2010 6.515 6.557 6.430 6.480 25,626 -0.11(-1.71%)
Oct 01, 2010 6.508 6.599 6.367 6.592 23,340 +0.15(+2.29%)
Sep 30, 2010 6.578 6.578 6.437 6.444 61,302 -0.09(-1.40%)
Sep 29, 2010 6.501 6.571 6.473 6.536 66,563 +0.01(+0.11%)
Sep 28, 2010 6.473 6.536 6.388 6.529 31,793 +0.10(+1.53%)
Sep 27, 2010 6.444 6.480 6.416 6.430 36,882 -0.04(-0.54%)
Sep 24, 2010 6.381 6.480 6.367 6.466 72,920 +0.17(+2.68%)
Sep 23, 2010 6.290 6.430 6.290 6.297 50,182 -0.06(-0.89%)
Sep 22, 2010 6.437 6.494 6.325 6.353 25,450 -0.13(-1.95%)
Sep 21, 2010 6.543 6.543 6.439 6.480 24,380 -0.07(-1.07%)
Sep 20, 2010 6.409 6.592 6.388 6.550 82,608 +0.13(+2.08%)
Sep 17, 2010 6.430 6.430 6.269 6.416 101,574 +0.01(+0.22%)
Sep 15, 2010 6.360 6.416 6.262 6.402 40,073 +0.00(+0.00%)
Sep 14, 2010 6.437 6.437 6.346 6.402 53,291 -0.07(-1.09%)
Sep 13, 2010 6.409 6.494 6.325 6.473 58,313 +0.13(+2.11%)
Sep 10, 2010 6.318 6.374 6.318 6.339 32,586 -0.06(-0.99%)
Sep 09, 2010 6.459 6.459 6.311 6.402 26,264 +0.02(+0.33%)
Sep 08, 2010 6.444 6.473 6.353 6.381 35,705 -0.03(-0.44%)
Sep 07, 2010 6.480 6.508 6.409 6.409 58,806 -0.09(-1.41%)
Sep 03, 2010 6.444 6.501 6.395 6.501 73,171 +0.13(+2.10%)
Sep 02, 2010 6.416 6.423 6.325 6.367 37,962 -0.06(-0.98%)
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.