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

Bank of The Jame Fnl (NQ: BOTJ )

10.69 -0.16 (-1.47%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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 (%)
Apr 30, 2013 5.459 5.481 5.188 5.298 0 +0.18(+3.57%)
Apr 29, 2013 5.481 5.787 5.115 5.115 8,715 -0.08(-1.57%)
Apr 26, 2013 4.940 5.436 4.940 5.197 1,133 +0.23(+4.59%)
Apr 25, 2013 4.969 4.969 4.969 4.969 0 -0.07(-1.45%)
Apr 22, 2013 5.042 5.042 5.042 5.042 0 +0.07(+1.47%)
Apr 17, 2013 4.969 4.969 4.969 4.969 0 -0.15(-2.87%)
Apr 16, 2013 5.115 5.116 5.115 5.116 273 +0.02(+0.44%)
Apr 12, 2013 5.093 5.093 5.093 5.093 136 -0.02(-0.43%)
Apr 11, 2013 5.188 5.437 5.115 5.115 2,709 -0.07(-1.41%)
Apr 10, 2013 5.188 5.188 5.188 5.188 979 -0.04(-0.70%)
Apr 09, 2013 5.225 5.225 5.225 5.225 136 +0.08(+1.50%)
Apr 08, 2013 5.115 5.174 5.115 5.147 2,427 +0.02(+0.34%)
Apr 05, 2013 5.137 5.181 5.124 5.130 695 -0.07(-1.27%)
Apr 03, 2013 5.086 5.196 5.196 5.196 2,463 -0.07(-1.25%)
Apr 02, 2013 5.283 5.283 5.203 5.261 5,063 +0.00(+0.00%)
Apr 01, 2013 5.495 5.495 5.013 5.261 1,903 -0.02(-0.41%)
Mar 28, 2013 5.568 5.568 5.203 5.283 3,339 -0.06(-1.09%)
Mar 27, 2013 5.342 5.342 5.342 5.342 136 -0.14(-2.53%)
Mar 26, 2013 5.334 5.488 5.334 5.481 1,568 +0.29(+5.63%)
Mar 25, 2013 5.210 5.342 5.188 5.188 1,739 -0.29(-5.33%)
Mar 22, 2013 5.481 5.481 5.481 5.481 1,034 +0.07(+1.21%)
Mar 21, 2013 5.415 5.415 5.415 5.415 197 -0.20(-3.64%)
Mar 20, 2013 5.429 5.619 5.415 5.619 2,300 +0.21(+3.92%)
Mar 19, 2013 5.407 5.407 5.407 5.407 684 +0.06(+1.09%)
Mar 15, 2013 5.320 5.349 5.349 5.349 1,779 +0.01(+0.14%)
Mar 14, 2013 5.342 5.342 5.342 5.342 273 -0.30(-5.31%)
Mar 13, 2013 5.261 5.641 5.247 5.641 2,704 +0.38(+7.22%)
Mar 12, 2013 5.407 5.407 5.254 5.261 6,353 -0.14(-2.65%)
Mar 07, 2013 5.400 5.405 5.405 5.405 410 +0.01(+0.22%)
Mar 05, 2013 5.393 5.393 5.393 5.393 410 +0.00(+0.00%)
Mar 04, 2013 5.225 5.393 5.225 5.393 273 +0.16(+3.07%)
Mar 01, 2013 5.232 5.232 5.232 5.232 176 -0.03(-0.56%)
Feb 27, 2013 5.261 5.261 5.261 5.261 0 +0.07(+1.27%)
Feb 25, 2013 5.196 5.196 5.196 5.196 0 +0.08(+1.57%)
Feb 22, 2013 5.985 6.021 5.115 5.115 4,540 -0.41(-7.34%)
Feb 21, 2013 5.521 5.521 5.521 5.521 410 -0.32(-5.44%)
Feb 20, 2013 5.839 5.839 5.839 5.839 136 +0.28(+5.13%)
Feb 19, 2013 5.744 5.744 5.524 5.554 410 -0.15(-2.69%)
Feb 15, 2013 5.707 5.707 5.707 5.707 410 +0.00(+0.00%)
Feb 14, 2013 5.707 5.707 5.707 5.707 4,588 -0.14(-2.37%)
Feb 13, 2013 5.861 6.029 5.817 5.846 7,800 -0.10(-1.72%)
Feb 12, 2013 5.919 6.116 5.919 5.948 1,375 +0.04(+0.62%)
Feb 11, 2013 5.846 6.080 5.824 5.912 6,322 +0.08(+1.38%)
Feb 08, 2013 5.729 5.831 5.729 5.831 821 -0.01(-0.25%)
Feb 06, 2013 5.773 5.846 5.846 5.846 5,063 +0.07(+1.26%)
Feb 04, 2013 5.846 5.846 5.773 5.773 2,479 +0.04(+0.64%)
Feb 01, 2013 5.846 5.846 5.714 5.736 957 -0.04(-0.76%)
Jan 31, 2013 5.663 5.780 5.663 5.780 821 +0.12(+2.06%)
Jan 30, 2013 5.502 5.663 5.502 5.663 1,341 +0.00(+0.00%)
Jan 29, 2013 5.532 5.663 5.482 5.663 2,873 +0.15(+2.65%)
Jan 28, 2013 5.108 5.517 5.108 5.517 11,548 +0.50(+10.06%)
Jan 25, 2013 4.589 5.013 4.567 5.013 3,579 +0.47(+10.29%)
Jan 24, 2013 4.545 4.545 4.545 4.545 273 +0.01(+0.32%)
Jan 23, 2013 4.545 4.545 4.531 4.531 1,368 +0.04(+0.81%)
Jan 22, 2013 4.421 4.494 4.421 4.494 684 +0.07(+1.65%)
Jan 18, 2013 4.494 4.626 4.421 4.421 1,297 -0.05(-1.14%)
Jan 17, 2013 4.392 4.472 4.392 4.472 8,758 +0.03(+0.66%)
Jan 15, 2013 4.428 4.443 4.443 4.443 821 +0.02(+0.48%)
Jan 14, 2013 4.443 4.443 4.422 4.422 957 -0.03(-0.64%)
Jan 11, 2013 4.457 4.458 4.421 4.450 3,729 -0.01(-0.16%)
Jan 10, 2013 4.458 4.458 4.238 4.458 755 +0.15(+3.39%)
Jan 07, 2013 4.311 4.311 4.311 4.311 1,094 +0.00(+0.00%)
Jan 03, 2013 4.311 4.311 4.311 4.311 0 +0.07(+1.72%)
Jan 02, 2013 4.231 4.238 4.216 4.238 2,210 +0.07(+1.75%)
Dec 28, 2012 4.165 4.165 4.165 4.165 0 -0.23(-5.16%)
Dec 27, 2012 4.392 4.392 4.392 4.392 1,368 +0.15(+3.62%)
Dec 26, 2012 4.121 4.238 4.092 4.238 9,579 +0.13(+3.20%)
Dec 21, 2012 4.121 4.107 4.107 4.107 1,368 -0.06(-1.40%)
Dec 20, 2012 4.202 4.202 4.165 4.165 3,831 +0.00(+0.00%)
Dec 19, 2012 4.194 4.216 4.092 4.165 8,396 -0.04(-0.87%)
Dec 18, 2012 4.202 4.202 4.202 4.202 1,142 +0.01(+0.35%)
Dec 14, 2012 4.187 4.187 4.187 4.187 273 +0.02(+0.53%)
Dec 13, 2012 4.158 4.180 4.158 4.165 3,755 +0.04(+0.89%)
Dec 12, 2012 4.129 4.129 4.129 4.129 819 +0.00(+0.00%)
Dec 11, 2012 4.165 4.165 4.129 4.129 2,684 -0.04(-0.88%)
Dec 06, 2012 3.763 4.165 4.165 4.165 410 +0.14(+3.45%)
Dec 05, 2012 4.136 4.158 4.019 4.026 2,846 +0.15(+3.96%)
Dec 04, 2012 4.333 4.384 3.873 3.873 3,267 -0.47(-10.92%)
Nov 30, 2012 4.348 4.348 4.202 4.348 4,513 -0.05(-1.16%)
Nov 26, 2012 4.253 4.399 4.399 4.399 821 -0.06(-1.31%)
Nov 21, 2012 4.465 4.458 4.458 4.458 1,915 +0.01(+0.33%)
Nov 20, 2012 4.458 4.458 4.443 4.443 685 +0.05(+1.16%)
Nov 19, 2012 4.384 4.399 4.384 4.392 1,037 +0.00(+0.00%)
Nov 16, 2012 4.392 4.392 4.392 4.392 1,368 -0.00(-0.00%)
Nov 15, 2012 4.494 4.494 4.386 4.392 1,216 -0.18(-3.84%)
Nov 14, 2012 4.567 4.567 4.567 4.567 684 -0.17(-3.55%)
Nov 13, 2012 4.589 4.735 4.567 4.735 978 +0.10(+2.24%)
Nov 12, 2012 4.640 4.640 4.567 4.631 1,930 +0.06(+1.41%)
Nov 09, 2012 4.728 4.728 4.567 4.567 5,494 -0.55(-10.69%)
Nov 08, 2012 4.567 5.824 4.567 5.114 743 +0.60(+13.24%)
Nov 06, 2012 4.750 4.516 4.516 4.516 2,052 +0.00(+0.00%)
Nov 05, 2012 4.516 4.516 4.516 4.516 381 +0.02(+0.49%)
Nov 02, 2012 4.531 4.742 4.494 4.494 1,900 -0.17(-3.60%)
Nov 01, 2012 4.414 4.662 4.414 4.662 743 -0.09(-1.85%)
Oct 31, 2012 4.348 4.750 4.348 4.750 3,938 +0.33(+7.44%)
Oct 26, 2012 4.019 4.421 4.421 4.421 7,389 +0.40(+10.00%)
Oct 25, 2012 4.055 4.055 4.019 4.019 518 -0.02(-0.54%)
Oct 24, 2012 4.041 4.041 4.041 4.041 410 +0.02(+0.55%)
Oct 23, 2012 4.019 4.019 4.019 4.019 136 -0.06(-1.35%)
Oct 19, 2012 4.056 4.074 4.056 4.074 684 +0.02(+0.46%)
Oct 18, 2012 4.056 4.056 4.056 4.056 4,106 +0.04(+0.91%)
Oct 17, 2012 4.092 4.092 3.968 4.019 5,810 -0.07(-1.79%)
Oct 15, 2012 4.114 4.092 4.092 4.092 273 -0.03(-0.71%)
Oct 12, 2012 4.121 4.121 4.121 4.121 136 +0.01(+0.18%)
Oct 11, 2012 4.114 4.114 4.114 4.114 136 +0.04(+0.90%)
Oct 10, 2012 4.078 4.078 4.078 4.078 273 +0.00(+0.00%)
Oct 09, 2012 4.085 4.085 4.078 4.078 547 -0.27(-6.22%)
Oct 03, 2012 4.216 4.348 4.348 4.348 2,052 +0.31(+7.59%)
Sep 28, 2012 4.041 4.041 4.041 4.041 0 -0.18(-4.18%)
Sep 26, 2012 4.019 4.217 4.217 4.217 10,400 +0.18(+4.55%)
Sep 24, 2012 4.034 4.034 4.034 4.034 684 -0.17(-4.00%)
Sep 21, 2012 4.019 4.202 4.019 4.202 9,397 +0.18(+4.55%)
Sep 20, 2012 4.019 4.074 4.019 4.019 7,749 -0.04(-0.90%)
Sep 19, 2012 4.092 4.092 4.019 4.056 3,428 +0.00(+0.00%)
Sep 18, 2012 4.070 4.070 4.056 4.056 2,196 +0.00(+0.00%)
Sep 17, 2012 4.275 4.275 4.056 4.056 1,094 -0.07(-1.77%)
Sep 13, 2012 4.202 4.129 4.129 4.129 1,779 +0.01(+0.24%)
Sep 12, 2012 4.165 4.202 4.119 4.119 3,636 +0.06(+1.55%)
Sep 11, 2012 4.056 4.056 4.056 4.056 136 -0.13(-3.14%)
Sep 07, 2012 3.946 4.187 4.187 4.187 547 +0.25(+6.22%)
Sep 05, 2012 3.939 3.942 3.942 3.942 2,052 -0.05(-1.36%)
Sep 04, 2012 3.996 3.996 3.996 3.996 192 +0.10(+2.60%)
Aug 29, 2012 3.895 3.895 3.895 3.895 0 -0.02(-0.56%)
Aug 22, 2012 3.931 3.917 3.917 3.917 1,505 -0.03(-0.74%)
Aug 21, 2012 3.983 3.983 3.946 3.946 3,284 -0.20(-4.93%)
Aug 16, 2012 4.151 4.151 4.151 4.151 273 -0.01(-0.35%)
Aug 13, 2012 4.143 4.165 4.165 4.165 1,505 -0.07(-1.72%)
Aug 08, 2012 4.238 4.238 4.238 4.238 0 -0.07(-1.70%)
Aug 07, 2012 4.019 4.335 4.019 4.311 651 +0.29(+7.27%)
Aug 06, 2012 3.983 4.019 3.983 4.019 651 -0.11(-2.65%)
Aug 03, 2012 4.180 4.333 4.101 4.129 2,917 +0.09(+2.28%)
Aug 02, 2012 3.983 4.037 3.983 4.037 882 +0.19(+5.02%)
Jul 31, 2012 3.990 3.844 3.844 3.844 2,463 -0.50(-11.60%)
Jul 30, 2012 3.836 4.348 3.836 4.348 957 +0.51(+13.33%)
Jul 27, 2012 4.143 4.238 3.836 3.836 3,823 -0.26(-6.25%)
Jul 26, 2012 4.092 4.092 4.092 4.092 395 +0.18(+4.67%)
Jul 24, 2012 3.909 3.909 3.909 3.909 273 +0.07(+1.90%)
Jul 23, 2012 3.836 3.836 3.836 3.836 1,357 -0.04(-0.94%)
Jul 19, 2012 3.909 3.873 3.873 3.873 2,326 +0.07(+1.92%)
Jul 16, 2012 3.800 3.800 3.800 3.800 410 +0.00(+0.00%)
Jul 13, 2012 3.800 3.800 3.800 3.800 478 -0.05(-1.33%)
Jul 12, 2012 3.800 3.851 3.800 3.851 273 -0.03(-0.75%)
Jul 06, 2012 3.880 3.880 3.880 3.880 0 -0.07(-1.67%)
Jul 03, 2012 3.953 3.946 3.946 3.946 957 +0.02(+0.56%)
Jun 27, 2012 3.924 3.924 3.924 3.924 684 -0.39(-8.98%)
Jun 22, 2012 4.253 4.311 4.311 4.311 1,094 +0.39(+9.87%)
Jun 20, 2012 3.924 3.924 3.924 3.924 0 -0.06(-1.47%)
Jun 18, 2012 3.983 3.983 3.983 3.983 0 -0.04(-0.91%)
Jun 15, 2012 4.019 4.019 4.019 4.019 421 +0.00(+0.00%)
Jun 13, 2012 4.019 4.019 4.019 4.019 136 +0.04(+0.92%)
Jun 12, 2012 3.983 3.983 3.983 3.983 136 -0.31(-7.31%)
Jun 10, 2012 4.297 4.297 4.297 0 +0.00(+0.00%)
Jun 08, 2012 4.297 4.297 4.297 4.297 136 +0.31(+7.89%)
Jun 07, 2012 4.056 4.056 3.983 3.983 821 -0.37(-8.40%)
Jun 06, 2012 4.348 4.348 4.348 4.348 136 +0.01(+0.34%)
Jun 05, 2012 4.253 4.333 4.253 4.333 1,094 +0.04(+0.85%)
Jun 01, 2012 4.297 4.297 4.297 4.297 0 +0.10(+2.26%)
May 29, 2012 4.202 4.202 4.202 4.202 0 +0.22(+5.50%)
May 24, 2012 3.983 3.983 3.983 3.983 410 -0.05(-1.27%)
May 23, 2012 3.983 4.034 3.983 4.034 1,060 +0.01(+0.18%)
May 22, 2012 4.026 4.026 4.026 4.026 273 -0.26(-6.07%)
May 21, 2012 3.990 4.287 3.961 4.287 3,548 +0.23(+5.69%)
May 17, 2012 4.026 4.056 4.056 4.056 1,915 -0.04(-0.89%)
May 16, 2012 3.983 4.136 3.983 4.092 3,014 +0.17(+4.28%)
May 15, 2012 4.253 4.363 3.924 3.924 428 +0.01(+0.18%)
May 11, 2012 4.341 3.917 3.917 3.917 6,021 -0.09(-2.19%)
May 08, 2012 4.384 4.004 4.004 4.004 1,915 +0.09(+2.31%)
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.