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 29, 2016 9.210 9.210 9.162 9.210 1,843 +0.16(+1.72%)
Apr 26, 2016 9.210 9.054 9.054 9.054 6 +0.04(+0.40%)
Apr 25, 2016 9.047 9.047 8.988 9.018 1,861 -0.03(-0.30%)
Apr 22, 2016 9.045 9.045 9.045 9.045 504 +0.02(+0.20%)
Apr 21, 2016 8.980 9.099 8.980 9.027 2,719 +0.02(+0.19%)
Apr 20, 2016 9.172 9.172 9.010 9.010 1,212 +0.01(+0.12%)
Apr 19, 2016 9.003 9.166 8.980 8.999 2,369 -0.03(-0.30%)
Apr 18, 2016 8.980 9.210 8.980 9.026 2,961 +0.00(+0.00%)
Apr 15, 2016 9.210 9.210 9.026 9.026 2,083 -0.07(-0.76%)
Apr 13, 2016 9.095 9.095 9.095 9.095 255 +0.17(+1.96%)
Apr 11, 2016 8.919 8.921 8.921 8.921 24 +0.05(+0.54%)
Apr 08, 2016 8.969 8.969 8.873 8.873 772 -0.00(-0.04%)
Apr 07, 2016 8.972 9.149 8.876 8.876 2,974 -0.23(-2.49%)
Apr 05, 2016 9.042 9.103 9.103 9.103 74 -0.11(-1.17%)
Apr 01, 2016 9.210 9.210 9.210 9.210 1 +0.22(+2.48%)
Mar 31, 2016 8.988 9.134 8.988 8.988 797 -0.02(-0.18%)
Mar 30, 2016 9.004 9.004 9.004 9.004 334 +0.05(+0.53%)
Mar 29, 2016 8.957 8.957 8.957 8.957 509 -0.23(-2.51%)
Mar 28, 2016 9.187 9.187 9.187 9.187 224 +0.05(+0.58%)
Mar 22, 2016 9.134 9.134 9.134 9.134 390 +0.12(+1.28%)
Mar 18, 2016 9.049 9.018 9.018 9.018 3 -0.27(-2.89%)
Mar 17, 2016 9.287 9.287 9.287 9.287 208 +0.23(+2.54%)
Mar 15, 2016 9.034 9.057 9.057 9.057 2,605 -0.15(-1.67%)
Mar 14, 2016 9.210 9.210 9.210 9.210 2,124 +0.00(+0.00%)
Mar 09, 2016 9.210 9.210 9.210 9.210 32 +0.05(+0.50%)
Mar 08, 2016 9.126 9.164 9.111 9.164 1,628 +0.24(+2.74%)
Mar 07, 2016 8.897 8.920 8.897 8.920 1,017 -0.02(-0.17%)
Mar 02, 2016 9.012 8.935 8.935 8.935 183 +0.11(+1.30%)
Mar 01, 2016 8.821 8.821 8.821 8.821 272 -0.05(-0.60%)
Feb 29, 2016 8.874 8.996 8.859 8.874 2,569 -0.14(-1.53%)
Feb 24, 2016 9.012 9.012 9.012 9.012 20 +0.00(+0.00%)
Feb 23, 2016 9.164 9.164 9.012 9.012 2,844 -0.15(-1.67%)
Feb 22, 2016 9.149 9.241 9.149 9.164 2,193 +0.00(+0.00%)
Feb 19, 2016 9.164 9.164 9.164 9.164 714 +0.01(+0.08%)
Feb 18, 2016 8.973 9.164 8.973 9.157 5,773 +0.18(+2.04%)
Feb 17, 2016 8.973 8.973 8.973 8.973 365 +0.00(+0.00%)
Feb 16, 2016 8.973 8.973 8.973 8.973 637 +0.11(+1.20%)
Feb 12, 2016 9.004 8.866 8.866 8.866 3,666 -0.29(-3.17%)
Feb 11, 2016 9.164 9.164 8.935 9.157 1,622 -0.15(-1.64%)
Feb 10, 2016 9.348 9.348 9.233 9.309 3,070 +0.29(+3.22%)
Feb 09, 2016 9.019 9.019 9.019 9.019 1,145 +0.05(+0.51%)
Feb 08, 2016 9.424 9.432 8.973 8.973 2,815 -0.42(-4.47%)
Feb 05, 2016 9.393 9.393 9.340 9.393 6,367 +0.02(+0.16%)
Feb 04, 2016 9.335 9.378 9.335 9.378 2,892 -0.02(-0.16%)
Feb 03, 2016 9.256 9.393 9.241 9.393 4,550 +0.13(+1.36%)
Feb 02, 2016 9.355 9.355 9.267 9.267 1,185 -0.13(-1.34%)
Feb 01, 2016 9.088 9.393 8.973 9.393 8,987 +0.31(+3.36%)
Jan 29, 2016 9.164 9.164 9.088 9.088 6,780 -0.08(-0.83%)
Jan 28, 2016 9.218 9.218 9.126 9.164 5,635 -0.17(-1.80%)
Jan 27, 2016 9.393 9.393 9.333 9.333 1,312 -0.06(-0.65%)
Jan 26, 2016 9.187 9.393 9.172 9.393 2,628 +0.08(+0.85%)
Jan 25, 2016 9.316 9.317 9.314 9.314 1,126 -0.19(-2.04%)
Jan 22, 2016 9.485 9.508 9.210 9.508 501 +0.08(+0.81%)
Jan 20, 2016 9.508 9.432 9.432 9.432 1 -0.16(-1.72%)
Jan 19, 2016 9.699 9.699 9.597 9.597 1,175 -0.22(-2.21%)
Jan 15, 2016 9.813 9.813 9.813 9.813 3,928 +0.01(+0.08%)
Jan 14, 2016 9.485 9.806 9.470 9.806 1,022 -0.01(-0.08%)
Jan 13, 2016 9.813 9.813 9.813 9.813 132 +0.00(+0.00%)
Jan 12, 2016 9.813 9.813 9.504 9.813 401 +0.00(+0.01%)
Jan 08, 2016 9.813 9.813 9.813 9.813 261 -0.00(-0.01%)
Jan 07, 2016 9.813 9.813 9.813 9.813 130 +0.02(+0.23%)
Jan 06, 2016 9.813 9.813 9.791 9.791 407 +0.17(+1.75%)
Jan 05, 2016 9.623 9.623 9.623 9.623 844 +0.08(+0.80%)
Jan 04, 2016 9.623 9.623 9.432 9.546 3,299 -0.33(-3.33%)
Dec 31, 2015 9.890 9.875 9.875 9.875 13,748 -0.05(-0.54%)
Dec 30, 2015 9.928 9.928 9.775 9.928 1,593 +0.12(+1.25%)
Dec 29, 2015 9.627 10.07 9.627 9.806 1,918 -0.15(-1.46%)
Dec 28, 2015 9.897 10.07 9.897 9.951 1,992 +0.17(+1.72%)
Dec 24, 2015 9.783 9.783 9.783 9.783 130 +0.24(+2.48%)
Dec 23, 2015 9.806 9.806 9.178 9.546 662 -0.38(-3.85%)
Dec 22, 2015 9.928 9.928 9.927 9.928 3,322 +0.00(+0.00%)
Dec 21, 2015 9.928 9.928 9.920 9.928 3,153 -0.05(-0.54%)
Dec 18, 2015 9.523 9.981 9.523 9.981 1,803 +0.38(+3.98%)
Dec 17, 2015 9.554 9.600 9.531 9.600 733 +0.01(+0.08%)
Dec 16, 2015 9.592 9.592 9.592 9.592 693 +0.02(+0.16%)
Dec 15, 2015 9.546 9.668 9.546 9.577 2,074 +0.05(+0.48%)
Dec 14, 2015 9.386 9.546 9.355 9.531 1,610 +0.27(+2.97%)
Dec 11, 2015 9.210 9.329 9.164 9.256 2,486 +0.20(+2.19%)
Dec 09, 2015 9.096 9.057 9.057 9.057 1,178 -0.49(-5.12%)
Dec 08, 2015 9.546 9.561 9.546 9.546 2,455 -0.04(-0.40%)
Dec 07, 2015 10.08 10.08 9.584 9.584 2,597 -0.05(-0.55%)
Dec 04, 2015 10.06 10.08 9.638 9.638 754 -0.28(-2.85%)
Dec 02, 2015 9.943 9.920 9.920 9.920 69 -0.57(-5.46%)
Dec 01, 2015 10.63 10.63 10.49 10.49 2,627 +0.64(+6.51%)
Nov 30, 2015 11.22 11.22 9.852 9.852 569 -1.55(-13.63%)
Nov 27, 2015 11.30 11.41 11.03 11.41 2,676 +2.47(+27.66%)
Nov 24, 2015 8.934 8.934 8.934 8.934 2,893 +0.00(+0.00%)
Nov 23, 2015 8.934 8.942 8.934 8.934 816 -0.15(-1.67%)
Nov 20, 2015 9.069 9.086 9.064 9.086 2,630 -0.04(-0.42%)
Nov 19, 2015 8.820 9.124 8.820 9.124 1,529 +0.15(+1.69%)
Nov 18, 2015 8.972 8.972 8.972 8.972 268 -0.04(-0.42%)
Nov 17, 2015 8.893 9.102 8.461 9.010 5,489 +0.59(+7.05%)
Nov 16, 2015 8.649 8.649 8.417 8.417 1,872 -0.04(-0.45%)
Nov 13, 2015 8.554 8.585 8.478 8.455 3,002 -0.44(-4.96%)
Nov 11, 2015 8.896 8.896 8.896 8.896 920 +0.00(+0.04%)
Nov 10, 2015 8.893 8.893 8.893 8.893 197 +0.34(+3.96%)
Nov 05, 2015 8.554 8.554 8.554 8.554 13 -0.17(-2.00%)
Nov 04, 2015 8.577 8.839 8.554 8.729 1,415 -0.17(-1.88%)
Nov 02, 2015 8.820 8.896 8.896 8.896 920 +0.15(+1.74%)
Oct 30, 2015 8.744 8.744 8.744 8.744 437 -0.07(-0.78%)
Oct 29, 2015 8.569 8.813 8.524 8.813 2,335 +0.15(+1.76%)
Oct 28, 2015 8.760 8.760 8.661 8.661 3,061 -0.23(-2.57%)
Oct 27, 2015 8.744 8.889 8.744 8.889 1,446 +0.21(+2.36%)
Oct 22, 2015 8.843 8.683 8.683 8.683 86 +0.10(+1.20%)
Oct 21, 2015 8.580 8.580 8.580 8.580 263 +0.03(+0.30%)
Oct 20, 2015 8.893 8.893 8.554 8.554 1,183 -0.34(-3.84%)
Oct 19, 2015 8.896 8.896 8.896 8.896 230 +0.15(+1.73%)
Oct 15, 2015 8.744 8.744 8.744 8.744 1,709 +0.01(+0.11%)
Oct 14, 2015 8.734 8.734 8.734 8.734 598 +0.10(+1.21%)
Oct 13, 2015 8.630 8.630 8.630 8.630 30,432 +0.08(+0.89%)
Oct 12, 2015 8.554 8.554 8.554 8.554 207 -0.04(-0.44%)
Oct 09, 2015 8.592 8.592 8.592 8.592 1,315 +0.00(+0.00%)
Oct 08, 2015 8.592 8.592 8.592 8.592 263 +0.04(+0.44%)
Oct 07, 2015 8.592 8.592 8.554 8.554 368 -0.04(-0.44%)
Oct 06, 2015 8.554 8.592 8.554 8.592 3,453 +0.04(+0.44%)
Oct 05, 2015 8.554 8.554 8.554 8.554 1,315 +0.05(+0.63%)
Oct 02, 2015 8.478 8.501 8.478 8.501 1,412 +0.00(+0.06%)
Oct 01, 2015 8.493 8.496 8.478 8.496 967 -0.03(-0.32%)
Sep 30, 2015 8.524 8.524 8.524 8.524 782 -0.01(-0.12%)
Sep 28, 2015 8.478 8.534 8.534 8.534 42 +0.06(+0.66%)
Sep 25, 2015 8.478 8.478 8.478 8.478 462 -0.08(-0.95%)
Sep 22, 2015 8.562 8.560 8.560 8.560 365 +0.04(+0.46%)
Sep 21, 2015 8.645 8.645 8.520 8.520 553 -0.13(-1.45%)
Sep 18, 2015 8.645 8.645 8.645 8.645 1,086 +0.05(+0.62%)
Sep 17, 2015 8.531 8.592 8.531 8.592 41,083 +0.20(+2.35%)
Sep 16, 2015 8.395 8.395 8.395 8.395 131 -0.16(-1.87%)
Sep 14, 2015 8.554 8.554 8.554 8.554 21,042 +0.00(+0.04%)
Sep 10, 2015 8.273 8.551 8.551 8.551 1,315 +0.23(+2.79%)
Sep 08, 2015 8.281 8.318 8.318 8.318 2,248 +0.04(+0.48%)
Sep 04, 2015 8.167 8.278 8.278 8.278 3,438 +0.07(+0.89%)
Sep 03, 2015 8.205 8.205 8.205 8.205 462 -0.05(-0.55%)
Sep 02, 2015 8.281 8.402 8.250 8.250 1,691 -0.13(-1.52%)
Aug 27, 2015 8.394 8.378 8.378 8.378 132 +0.13(+1.64%)
Aug 25, 2015 8.402 8.243 8.243 8.243 1 -0.04(-0.46%)
Aug 24, 2015 8.424 8.560 8.281 8.281 3,028 -0.28(-3.28%)
Aug 21, 2015 8.659 8.659 8.432 8.561 4,100 -0.06(-0.69%)
Aug 19, 2015 8.470 8.621 8.621 8.621 1,851 +0.19(+2.24%)
Aug 18, 2015 8.689 8.697 8.432 8.432 2,257 -0.03(-0.36%)
Aug 17, 2015 8.634 8.634 8.402 8.462 2,761 +0.01(+0.12%)
Aug 14, 2015 8.402 8.452 8.402 8.452 2,134 +0.01(+0.15%)
Aug 13, 2015 8.394 8.439 8.394 8.439 661 +0.05(+0.54%)
Aug 12, 2015 8.394 8.394 8.394 8.394 132 +0.00(+0.00%)
Aug 11, 2015 8.394 8.694 8.394 8.394 1,322 +0.00(+0.00%)
Aug 10, 2015 8.508 8.640 8.394 8.394 4,978 -0.04(-0.45%)
Aug 07, 2015 8.432 8.432 8.432 8.432 186 -0.26(-3.04%)
Aug 06, 2015 8.848 8.848 8.697 8.697 4,231 +0.05(+0.52%)
Aug 05, 2015 8.697 8.697 8.651 8.651 1,383 -0.05(-0.52%)
Jul 30, 2015 8.545 8.697 8.697 8.697 7 +0.23(+2.68%)
Jul 29, 2015 8.432 8.470 8.432 8.470 1,762 +0.07(+0.81%)
Jul 28, 2015 8.402 8.402 8.402 8.402 535 +0.03(+0.31%)
Jul 27, 2015 8.659 8.659 8.376 8.376 2,816 -0.32(-3.69%)
Jul 23, 2015 8.659 8.697 8.697 8.697 1 +0.32(+3.79%)
Jul 20, 2015 8.908 8.379 8.379 8.379 528 -0.17(-1.96%)
Jul 15, 2015 8.508 8.546 8.546 8.546 33 +0.04(+0.45%)
Jul 13, 2015 8.530 8.508 8.508 8.508 1,851 +0.00(+0.00%)
Jul 08, 2015 8.394 8.508 8.508 8.508 793 -0.73(-7.94%)
Jul 07, 2015 9.241 9.241 9.241 9.241 421 +0.67(+7.86%)
Jul 02, 2015 8.576 8.568 8.568 8.568 17 -0.02(-0.18%)
Jul 01, 2015 8.697 8.697 8.545 8.583 9,190 -0.01(-0.09%)
Jun 30, 2015 9.453 9.453 8.583 8.591 29,546 -0.48(-5.33%)
Jun 29, 2015 9.075 9.075 8.734 9.075 16,948 +0.26(+3.00%)
Jun 26, 2015 8.810 8.810 8.810 8.810 1,684 +0.26(+3.07%)
Jun 24, 2015 8.545 8.547 8.547 8.547 43 +0.00(+0.02%)
Jun 23, 2015 8.697 8.697 8.545 8.545 1,100 -0.15(-1.74%)
Jun 22, 2015 8.349 8.810 8.349 8.697 6,410 +0.33(+3.89%)
Jun 19, 2015 8.961 8.961 8.371 8.371 30,902 -0.59(-6.58%)
Jun 18, 2015 8.508 9.075 8.485 8.961 12,069 +0.45(+5.33%)
Jun 17, 2015 8.508 8.508 8.394 8.508 6,125 +0.00(+0.00%)
Jun 16, 2015 8.500 8.508 8.356 8.508 13,777 +0.01(+0.09%)
Jun 15, 2015 8.379 8.508 8.379 8.500 6,639 +0.19(+2.27%)
Jun 12, 2015 8.281 8.318 8.281 8.312 1,018 +0.03(+0.37%)
Jun 11, 2015 8.356 8.356 8.281 8.281 2,128 -0.08(-0.91%)
Jun 10, 2015 8.356 8.387 8.281 8.356 22,747 +0.00(+0.00%)
Jun 09, 2015 8.356 8.356 8.356 8.356 531 +0.06(+0.76%)
Jun 08, 2015 8.281 8.293 8.281 8.293 1,118 +0.01(+0.15%)
Jun 05, 2015 8.280 8.281 8.206 8.281 5,164 +0.08(+0.92%)
Jun 04, 2015 8.281 8.281 8.206 8.206 1,090 -0.08(-0.91%)
Jun 03, 2015 8.281 8.281 8.281 8.281 4,002 +0.08(+0.92%)
Jun 02, 2015 8.266 8.318 8.206 8.206 8,227 +0.08(+0.93%)
Jun 01, 2015 8.130 8.266 8.130 8.130 1,394 -0.04(-0.46%)
May 29, 2015 8.168 8.183 8.168 8.168 5,054 +0.00(+0.00%)
May 28, 2015 8.173 8.173 8.168 8.168 1,726 +0.06(+0.74%)
May 27, 2015 8.206 8.213 8.108 8.108 6,616 +0.01(+0.19%)
May 21, 2015 8.093 8.093 8.093 8.093 15 -0.22(-2.68%)
May 20, 2015 8.316 8.316 8.316 8.316 488 -0.00(-0.03%)
May 18, 2015 8.070 8.319 8.319 8.319 2,258 +0.00(+0.00%)
May 11, 2015 8.063 8.319 8.319 8.319 66 +0.26(+3.17%)
May 08, 2015 8.078 8.130 8.063 8.063 8,332 -0.02(-0.28%)
May 07, 2015 8.085 8.085 8.085 8.085 452 +0.00(+0.00%)
May 06, 2015 8.085 8.085 8.063 8.085 909 -0.16(-1.96%)
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.