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 )

11.03 UNCHANGED
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 (%)
Apr 30, 2014 6.564 6.712 6.542 6.601 2,585 +0.04(+0.67%)
Apr 29, 2014 6.549 6.557 6.549 6.557 2,172 -0.06(-0.89%)
Apr 28, 2014 6.616 6.616 6.616 6.616 1,627 -0.01(-0.22%)
Apr 25, 2014 6.630 6.630 6.630 6.630 225 -0.08(-1.21%)
Apr 24, 2014 6.638 6.712 6.638 6.712 329 +0.06(+0.89%)
Apr 23, 2014 6.638 6.653 6.638 6.653 1,564 -0.06(-0.88%)
Apr 22, 2014 6.638 6.712 6.564 6.712 11,631 +0.07(+1.11%)
Apr 17, 2014 6.638 6.638 6.638 6.638 47 -0.07(-0.99%)
Apr 16, 2014 6.704 6.704 6.704 6.704 231 -0.01(-0.11%)
Apr 15, 2014 6.712 6.712 6.712 6.712 143 +0.06(+0.89%)
Apr 14, 2014 6.653 6.653 6.653 6.653 623 +0.01(+0.11%)
Apr 11, 2014 6.645 6.645 6.645 6.645 325 -0.17(-2.49%)
Apr 08, 2014 6.712 6.815 6.815 6.815 5,016 +0.00(+0.00%)
Apr 07, 2014 6.712 6.815 6.586 6.815 5,959 +0.08(+1.15%)
Apr 04, 2014 6.712 6.763 6.712 6.737 827 -0.05(-0.71%)
Apr 03, 2014 6.785 6.785 6.785 6.785 677 +0.06(+0.95%)
Apr 02, 2014 6.726 6.726 6.722 6.722 448 -0.09(-1.37%)
Mar 31, 2014 6.815 6.815 6.815 6.815 21 +0.10(+1.54%)
Mar 28, 2014 6.822 6.822 6.712 6.712 2,386 -0.10(-1.41%)
Mar 27, 2014 6.704 6.807 6.704 6.807 4,204 +0.10(+1.54%)
Mar 26, 2014 6.645 6.704 6.645 6.704 1,868 -0.01(-0.11%)
Mar 25, 2014 6.704 6.734 6.704 6.712 9,161 -0.00(-0.00%)
Mar 24, 2014 6.712 6.712 6.712 6.712 2,719 +0.00(+0.00%)
Mar 21, 2014 6.726 6.726 6.653 6.712 8,830 -0.07(-0.98%)
Mar 20, 2014 6.778 6.778 6.778 6.778 135 -0.03(-0.43%)
Mar 19, 2014 6.741 6.815 6.741 6.807 1,743 -0.01(-0.22%)
Mar 18, 2014 6.498 6.822 6.498 6.822 8,849 +0.11(+1.65%)
Mar 14, 2014 6.712 6.712 6.712 6.712 3,796 -0.00(-0.02%)
Mar 13, 2014 6.712 6.748 6.712 6.713 2,942 +0.00(+0.02%)
Mar 12, 2014 6.741 6.815 6.712 6.712 16,988 +0.00(+0.00%)
Mar 11, 2014 6.719 6.822 6.712 6.712 8,178 +0.02(+0.33%)
Mar 10, 2014 6.741 6.822 6.675 6.689 5,778 -0.04(-0.55%)
Mar 07, 2014 6.748 6.748 6.719 6.726 1,892 -0.02(-0.33%)
Mar 06, 2014 6.726 6.763 6.675 6.748 8,872 +0.00(+0.00%)
Mar 04, 2014 6.748 6.748 6.748 6.748 406 +0.11(+1.67%)
Feb 27, 2014 6.638 6.638 6.638 6.638 135 -0.10(-1.53%)
Feb 26, 2014 6.741 6.741 6.741 6.741 135 +0.07(+0.98%)
Feb 25, 2014 6.748 6.822 6.676 6.676 1,963 -0.10(-1.51%)
Feb 24, 2014 6.778 6.778 6.778 6.778 135 +0.14(+2.11%)
Feb 21, 2014 6.387 6.822 6.387 6.638 9,459 +0.01(+0.11%)
Feb 20, 2014 6.601 6.675 6.601 6.630 5,389 +0.03(+0.45%)
Feb 19, 2014 6.601 6.675 6.601 6.601 2,149 -0.07(-1.10%)
Feb 18, 2014 6.800 6.800 6.638 6.675 2,928 -0.04(-0.66%)
Feb 14, 2014 6.667 6.719 6.719 6.719 6,643 +0.04(+0.66%)
Feb 12, 2014 6.675 6.675 6.675 6.675 271 +0.07(+1.12%)
Feb 11, 2014 6.594 6.623 6.594 6.601 4,338 +0.04(+0.56%)
Feb 10, 2014 6.461 6.616 6.461 6.564 1,385 -0.04(-0.57%)
Feb 07, 2014 6.601 6.602 6.601 6.602 467 +0.00(+0.02%)
Feb 06, 2014 6.653 6.653 6.601 6.601 2,650 +0.00(+0.00%)
Feb 05, 2014 6.564 6.675 6.380 6.601 55,380 +0.03(+0.46%)
Feb 04, 2014 6.564 6.571 6.564 6.571 1,109 -0.03(-0.46%)
Feb 03, 2014 6.535 6.601 6.535 6.601 10,910 -0.07(-1.10%)
Jan 31, 2014 6.564 6.675 6.564 6.675 1,959 +0.07(+1.12%)
Jan 30, 2014 6.675 6.675 6.601 6.601 1,037 -0.07(-1.10%)
Jan 29, 2014 6.638 6.675 6.638 6.675 2,690 +0.07(+1.12%)
Jan 28, 2014 6.564 6.653 6.564 6.601 17,092 -0.03(-0.44%)
Jan 27, 2014 6.564 6.638 6.564 6.630 1,633 +0.08(+1.24%)
Jan 24, 2014 6.634 6.634 6.549 6.549 729 -0.01(-0.22%)
Jan 23, 2014 6.675 6.675 6.564 6.564 1,355 -0.17(-2.52%)
Jan 22, 2014 6.638 6.734 6.564 6.734 4,158 +0.15(+2.35%)
Jan 21, 2014 6.778 6.778 6.535 6.579 8,548 -0.19(-2.83%)
Jan 17, 2014 6.771 6.771 6.771 6.771 2,576 +0.21(+3.15%)
Jan 16, 2014 6.778 6.778 6.527 6.564 2,521 -0.21(-3.16%)
Jan 15, 2014 6.527 6.778 6.527 6.778 738 +0.14(+2.11%)
Jan 14, 2014 6.778 6.815 6.630 6.638 2,780 +0.07(+1.01%)
Jan 10, 2014 6.542 6.571 6.571 6.571 17 -0.13(-1.87%)
Jan 08, 2014 6.778 6.697 6.697 6.697 135 +0.01(+0.11%)
Jan 07, 2014 6.719 6.763 6.689 6.689 813 -0.01(-0.11%)
Jan 06, 2014 6.822 6.822 6.697 6.697 5,173 -0.09(-1.30%)
Jan 03, 2014 6.785 6.785 6.785 6.785 569 -0.01(-0.11%)
Jan 02, 2014 6.807 6.807 6.454 6.793 15,767 -0.06(-0.85%)
Dec 31, 2013 6.505 6.851 6.851 6.851 21,829 +0.29(+4.37%)
Dec 30, 2013 6.594 6.601 6.564 6.564 3,450 +0.12(+1.83%)
Dec 27, 2013 6.564 6.564 6.365 6.446 1,133 -0.15(-2.34%)
Dec 24, 2013 6.343 6.600 6.600 6.600 62 -0.04(-0.55%)
Dec 23, 2013 6.321 6.637 6.321 6.637 5,057 +0.37(+5.87%)
Dec 20, 2013 6.394 6.394 6.269 6.269 2,054 -0.04(-0.58%)
Dec 19, 2013 6.402 6.402 6.306 6.306 1,031 -0.01(-0.12%)
Dec 18, 2013 6.225 6.527 6.225 6.313 12,473 +0.09(+1.41%)
Dec 17, 2013 6.225 6.226 6.206 6.226 3,687 +0.00(+0.01%)
Dec 16, 2013 6.203 6.230 6.203 6.225 12,383 +0.03(+0.48%)
Dec 13, 2013 6.203 6.203 6.188 6.195 8,112 -0.00(-0.05%)
Dec 12, 2013 6.085 6.199 6.085 6.199 10,514 -0.00(-0.07%)
Dec 11, 2013 6.188 6.254 6.188 6.203 2,893 +0.01(+0.24%)
Dec 10, 2013 6.173 6.188 6.085 6.188 2,295 +0.08(+1.27%)
Dec 09, 2013 6.166 6.166 6.085 6.111 8,177 -0.05(-0.78%)
Dec 06, 2013 6.188 6.188 6.158 6.158 0 +0.07(+1.21%)
Dec 05, 2013 6.195 6.195 6.077 6.085 0 -0.10(-1.67%)
Dec 04, 2013 6.188 6.188 6.186 6.188 0 -0.04(-0.71%)
Dec 03, 2013 6.122 6.232 6.122 6.232 0 +0.08(+1.29%)
Dec 02, 2013 6.173 6.173 6.048 6.153 0 +0.12(+1.98%)
Nov 26, 2013 6.085 6.033 6.033 6.033 2,711 -0.02(-0.37%)
Nov 25, 2013 6.011 6.145 6.011 6.055 0 -0.06(-0.96%)
Nov 21, 2013 6.114 6.114 6.114 6.114 0 +0.04(+0.73%)
Nov 20, 2013 6.077 6.077 6.040 6.070 0 -0.06(-0.96%)
Nov 18, 2013 6.195 6.129 6.129 6.129 3,660 -0.07(-1.19%)
Nov 14, 2013 6.203 6.203 6.203 6.203 135 -0.07(-1.06%)
Nov 13, 2013 6.269 6.269 6.269 6.269 0 +0.07(+1.19%)
Nov 12, 2013 6.155 6.350 6.155 6.195 0 +0.25(+4.26%)
Nov 11, 2013 5.974 5.974 5.942 5.942 0 +0.04(+0.71%)
Nov 08, 2013 6.549 6.549 5.900 5.900 0 -0.52(-8.05%)
Nov 05, 2013 6.439 6.417 6.417 6.417 406 -0.14(-2.14%)
Nov 04, 2013 6.571 6.571 6.557 6.557 0 +0.24(+3.87%)
Nov 01, 2013 6.313 6.313 6.313 6.313 0 -0.34(-5.10%)
Oct 31, 2013 6.793 6.800 6.608 6.653 0 +0.02(+0.33%)
Oct 30, 2013 6.748 6.748 6.608 6.630 0 +0.02(+0.33%)
Oct 29, 2013 6.638 7.080 6.608 6.608 0 -0.03(-0.44%)
Oct 25, 2013 6.372 6.638 6.638 6.638 5,423 +0.34(+5.39%)
Oct 24, 2013 6.520 6.520 6.291 6.299 0 +0.13(+2.03%)
Oct 23, 2013 5.967 6.247 5.967 6.173 0 -0.05(-0.83%)
Oct 22, 2013 5.989 6.225 5.908 6.225 0 +0.24(+3.94%)
Oct 21, 2013 5.989 5.989 5.989 5.989 0 -0.24(-3.79%)
Oct 18, 2013 6.225 6.225 6.225 6.225 135 +0.14(+2.22%)
Oct 16, 2013 6.092 6.090 6.090 6.090 677 -0.03(-0.52%)
Oct 15, 2013 5.908 6.122 5.893 6.122 0 +0.22(+3.75%)
Oct 14, 2013 5.989 5.989 5.900 5.900 0 -0.08(-1.36%)
Oct 11, 2013 5.981 5.981 5.981 5.981 0 -0.07(-1.10%)
Oct 09, 2013 5.863 6.048 6.048 6.048 5,830 +0.30(+5.13%)
Oct 08, 2013 5.863 5.863 5.753 5.753 0 -0.13(-2.13%)
Oct 07, 2013 6.195 6.195 5.863 5.878 0 -0.09(-1.48%)
Oct 04, 2013 5.959 5.974 5.959 5.967 0 -0.20(-3.23%)
Oct 03, 2013 6.026 6.166 5.937 6.166 0 +0.08(+1.33%)
Oct 02, 2013 6.254 6.254 6.077 6.085 0 -0.04(-0.60%)
Oct 01, 2013 6.173 6.313 6.099 6.122 0 +0.11(+1.84%)
Sep 30, 2013 6.358 6.358 5.635 6.011 0 -0.30(-4.68%)
Sep 27, 2013 6.453 6.476 6.306 6.306 0 -0.13(-2.06%)
Sep 26, 2013 6.645 6.645 6.394 6.439 0 +0.10(+1.51%)
Sep 25, 2013 6.372 6.372 6.343 6.343 0 -0.10(-1.49%)
Sep 24, 2013 6.402 6.616 6.402 6.439 0 +0.05(+0.76%)
Sep 23, 2013 7.073 7.073 6.375 6.390 0 -0.62(-8.80%)
Sep 20, 2013 7.007 7.007 7.007 7.007 0 +0.74(+11.76%)
Sep 18, 2013 6.424 6.269 6.269 6.269 3,796 -0.07(-1.16%)
Sep 17, 2013 6.483 6.512 6.284 6.343 0 -0.11(-1.71%)
Sep 16, 2013 6.490 6.527 6.271 6.453 0 -0.04(-0.57%)
Sep 13, 2013 6.276 6.490 6.269 6.490 0 -0.08(-1.19%)
Sep 12, 2013 6.328 6.569 6.276 6.569 0 +0.10(+1.55%)
Sep 11, 2013 6.048 7.361 6.048 6.468 0 +0.09(+1.39%)
Sep 10, 2013 6.195 6.380 6.195 6.380 0 +0.18(+2.98%)
Sep 09, 2013 6.195 6.195 6.195 6.195 0 +0.11(+1.82%)
Sep 05, 2013 6.136 6.085 6.085 6.085 15,321 -0.10(-1.55%)
Sep 04, 2013 6.195 6.195 6.085 6.181 0 +0.02(+0.36%)
Sep 03, 2013 6.122 6.158 6.122 6.158 0 -0.04(-0.60%)
Aug 30, 2013 6.306 6.306 6.195 6.195 0 -0.22(-3.45%)
Aug 28, 2013 6.299 6.417 6.417 6.417 1,084 +0.13(+2.11%)
Aug 26, 2013 6.409 6.284 6.284 6.284 406 -0.21(-3.18%)
Aug 23, 2013 6.549 6.564 6.490 6.490 0 -0.04(-0.68%)
Aug 22, 2013 6.461 6.535 6.380 6.535 0 +0.00(+0.00%)
Aug 21, 2013 6.365 6.535 6.350 6.535 0 +0.23(+3.63%)
Aug 20, 2013 6.291 6.306 6.291 6.306 0 +0.10(+1.66%)
Aug 19, 2013 6.262 6.306 6.195 6.203 0 -0.10(-1.52%)
Aug 16, 2013 6.291 6.299 6.291 6.299 0 -0.00(-0.06%)
Aug 15, 2013 6.195 6.302 6.195 6.302 813 +0.03(+0.53%)
Aug 14, 2013 6.269 6.269 6.269 6.269 0 -0.04(-0.70%)
Aug 13, 2013 6.203 6.313 6.203 6.313 271 +0.12(+1.90%)
Aug 12, 2013 6.469 6.469 6.085 6.195 15,585 -0.26(-4.00%)
Aug 09, 2013 6.306 6.454 6.306 6.453 1,898 +0.16(+2.58%)
Aug 06, 2013 6.306 6.291 6.291 6.291 1,762 -0.08(-1.23%)
Aug 05, 2013 6.564 6.564 6.358 6.369 1,694 -0.08(-1.30%)
Jul 31, 2013 6.453 6.454 6.454 6.454 2,576 +0.00(+0.00%)
Jul 30, 2013 6.601 6.601 6.453 6.454 0 -0.09(-1.33%)
Jul 29, 2013 6.557 6.557 6.540 6.540 0 -0.10(-1.46%)
Jul 26, 2013 6.498 6.638 6.498 6.637 0 +0.18(+2.84%)
Jul 25, 2013 6.454 6.527 6.454 6.454 0 -0.15(-2.34%)
Jul 24, 2013 6.217 6.638 6.217 6.608 0 +0.16(+2.52%)
Jul 23, 2013 5.937 6.446 5.937 6.446 0 +0.40(+6.59%)
Jul 22, 2013 6.048 6.048 6.048 6.048 0 +0.07(+1.23%)
Jul 17, 2013 5.974 5.974 5.974 5.974 271 -0.07(-1.22%)
Jul 16, 2013 5.974 6.262 5.974 6.048 0 +0.15(+2.63%)
Jul 15, 2013 5.863 5.900 5.863 5.893 0 +0.04(+0.76%)
Jul 12, 2013 5.826 5.849 5.812 5.849 0 +0.01(+0.13%)
Jul 11, 2013 5.716 5.886 5.716 5.841 0 +0.13(+2.19%)
Jul 09, 2013 5.716 5.716 5.716 5.716 271 -0.12(-2.12%)
Jul 08, 2013 5.812 5.863 5.812 5.840 0 +0.06(+1.12%)
Jul 03, 2013 5.775 5.775 5.775 5.775 0 +0.02(+0.38%)
Jul 02, 2013 5.753 5.753 5.753 5.753 0 +0.16(+2.93%)
Jul 01, 2013 5.716 5.801 5.532 5.589 0 -0.13(-2.22%)
Jun 28, 2013 5.716 5.716 5.716 5.716 135 +0.00(+0.00%)
Jun 25, 2013 5.716 5.716 5.716 5.716 542 -0.07(-1.27%)
Jun 24, 2013 5.790 5.790 5.790 5.790 0 +0.04(+0.64%)
Jun 21, 2013 5.745 5.753 5.745 5.753 813 -0.05(-0.89%)
Jun 20, 2013 5.804 5.804 5.804 5.804 0 +0.05(+0.90%)
Jun 19, 2013 5.775 5.782 5.753 5.753 0 -0.00(-0.00%)
Jun 18, 2013 5.782 5.782 5.753 5.753 0 -0.01(-0.25%)
Jun 12, 2013 5.768 5.768 5.768 5.768 406 +0.03(+0.57%)
Jun 07, 2013 5.735 5.735 5.735 5.735 0 -0.31(-5.05%)
Jun 06, 2013 5.753 6.040 5.753 6.040 0 +0.26(+4.46%)
Jun 05, 2013 5.782 5.782 5.782 5.782 0 +0.02(+0.26%)
Jun 04, 2013 5.819 5.856 5.767 5.767 0 -0.02(-0.26%)
Jun 03, 2013 5.716 5.908 5.554 5.782 12,331 +0.05(+0.90%)
May 31, 2013 5.509 5.731 5.480 5.731 5,442 +0.10(+1.83%)
May 30, 2013 5.745 5.745 5.591 5.627 0 -0.09(-1.55%)
May 29, 2013 5.709 5.727 5.709 5.716 10,574 +0.37(+6.89%)
May 28, 2013 5.753 5.753 5.347 5.347 8,110 -0.37(-6.45%)
May 24, 2013 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
May 23, 2013 5.760 5.863 5.716 5.716 0 -0.04(-0.64%)
May 22, 2013 5.738 5.753 5.738 5.753 0 +0.00(+0.00%)
May 21, 2013 5.753 5.768 5.753 5.753 0 +0.00(+0.00%)
May 20, 2013 5.753 5.753 5.753 5.753 0 +0.04(+0.65%)
May 17, 2013 5.974 5.974 5.716 5.716 0 -0.14(-2.39%)
May 16, 2013 5.900 5.900 5.856 5.856 870 +0.41(+7.59%)
May 14, 2013 5.443 5.443 5.443 5.443 406 -0.38(-6.58%)
May 13, 2013 5.827 5.827 5.827 5.827 0 +0.13(+2.35%)
May 10, 2013 5.716 5.716 5.686 5.693 0 +0.18(+3.33%)
May 09, 2013 5.679 5.716 5.428 5.509 0 -0.02(-0.40%)
May 08, 2013 5.605 5.605 5.414 5.532 0 -0.00(-0.01%)
May 07, 2013 5.576 5.576 5.443 5.532 0 +0.00(+0.01%)
May 06, 2013 5.627 5.715 5.251 5.532 0 -0.13(-2.34%)
May 03, 2013 5.664 5.664 5.664 5.664 0 +0.03(+0.59%)
May 02, 2013 5.605 5.642 5.550 5.631 0 +0.06(+1.13%)
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.