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 )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 7.583 7.583 7.185 7.350 91,669 -0.20(-2.64%)
Apr 29, 2009 7.212 7.624 7.061 7.549 47,483 +0.44(+6.18%)
Apr 28, 2009 7.040 7.418 7.040 7.109 44,880 +0.03(+0.49%)
Apr 27, 2009 7.040 7.130 6.827 7.075 82,546 -0.14(-2.00%)
Apr 24, 2009 6.903 7.404 6.821 7.219 60,761 +0.41(+6.05%)
Apr 23, 2009 7.061 7.137 6.690 6.807 62,837 -0.23(-3.22%)
Apr 22, 2009 7.109 7.473 6.979 7.034 66,241 -0.18(-2.48%)
Apr 21, 2009 6.821 7.212 6.779 7.212 98,188 +0.36(+5.21%)
Apr 20, 2009 7.281 7.446 6.834 6.855 68,908 -0.63(-8.44%)
Apr 17, 2009 7.501 7.535 7.343 7.487 64,124 +0.03(+0.37%)
Apr 16, 2009 7.556 7.583 7.109 7.459 53,344 +0.01(+0.09%)
Apr 15, 2009 7.061 7.487 7.020 7.453 34,312 +0.37(+5.24%)
Apr 14, 2009 7.363 7.535 6.855 7.082 65,264 -0.43(-5.76%)
Apr 13, 2009 7.418 7.611 7.418 7.514 39,803 -0.03(-0.36%)
Apr 09, 2009 7.212 7.576 7.177 7.542 109,413 +0.34(+4.67%)
Apr 08, 2009 7.075 7.212 6.979 7.205 29,665 +0.21(+3.05%)
Apr 07, 2009 7.130 7.246 6.992 6.992 40,693 -0.19(-2.68%)
Apr 06, 2009 7.233 7.233 7.040 7.185 43,193 -0.13(-1.78%)
Apr 03, 2009 7.315 7.315 6.944 7.315 34,510 +0.00(+0.00%)
Apr 02, 2009 7.027 7.377 6.876 7.315 103,581 +0.40(+5.76%)
Apr 01, 2009 6.731 7.061 6.587 6.917 44,062 +0.07(+1.00%)
Mar 31, 2009 7.006 7.006 6.670 6.848 83,231 -0.03(-0.50%)
Mar 30, 2009 6.924 6.992 6.697 6.882 49,856 -0.74(-9.73%)
Mar 26, 2009 7.487 7.624 7.219 7.624 81,616 +0.24(+3.26%)
Mar 25, 2009 7.116 7.439 6.931 7.384 67,257 +0.31(+4.37%)
Mar 24, 2009 7.178 7.466 7.020 7.075 141,312 -0.24(-3.29%)
Mar 23, 2009 6.992 7.322 6.786 7.315 99,026 +0.69(+10.36%)
Mar 20, 2009 6.937 6.972 6.587 6.628 155,827 -0.27(-3.98%)
Mar 19, 2009 6.951 6.979 6.642 6.903 76,564 -0.05(-0.69%)
Mar 18, 2009 6.690 7.020 6.670 6.951 108,150 +0.25(+3.79%)
Mar 17, 2009 6.285 6.704 6.239 6.697 87,031 +0.43(+6.79%)
Mar 16, 2009 6.319 6.518 6.189 6.271 60,555 +0.03(+0.55%)
Mar 13, 2009 6.299 6.299 6.086 6.237 46,042 -0.06(-0.98%)
Mar 12, 2009 5.461 6.305 5.413 6.299 128,685 +0.82(+15.06%)
Mar 11, 2009 5.509 5.777 5.440 5.474 78,284 -0.01(-0.25%)
Mar 10, 2009 5.289 5.495 5.117 5.488 111,219 +0.32(+6.25%)
Mar 09, 2009 5.138 5.367 4.987 5.165 99,582 -0.01(-0.27%)
Mar 06, 2009 5.117 5.179 4.939 5.179 129,485 +0.08(+1.62%)
Mar 05, 2009 5.385 5.385 5.097 5.097 133,274 -0.36(-6.67%)
Mar 04, 2009 5.522 5.536 5.330 5.461 121,335 -0.29(-5.02%)
Mar 02, 2009 5.976 5.983 5.735 5.749 61,973 -0.20(-3.35%)
Feb 27, 2009 6.065 6.182 5.948 5.948 70,030 -0.15(-2.48%)
Feb 26, 2009 6.141 6.354 6.086 6.099 70,514 +0.00(+0.00%)
Feb 25, 2009 6.257 6.257 5.818 6.099 99,018 -0.16(-2.63%)
Feb 24, 2009 5.859 6.278 5.701 6.264 200,259 +0.44(+7.55%)
Feb 23, 2009 5.996 6.189 5.804 5.825 143,047 -0.14(-2.30%)
Feb 20, 2009 6.065 6.237 5.907 5.962 126,235 -0.19(-3.02%)
Feb 19, 2009 6.319 6.319 6.147 6.147 63,476 -0.14(-2.29%)
Feb 18, 2009 6.505 6.580 6.271 6.292 90,337 -0.12(-1.82%)
Feb 17, 2009 6.505 6.745 6.402 6.408 86,243 -0.30(-4.50%)
Feb 13, 2009 6.663 6.841 6.560 6.711 62,806 -0.14(-2.10%)
Feb 12, 2009 6.601 6.919 6.539 6.855 73,743 -0.01(-0.10%)
Feb 11, 2009 6.779 6.882 6.656 6.862 60,052 +0.14(+2.04%)
Feb 10, 2009 7.157 7.157 6.697 6.724 48,744 -0.43(-5.96%)
Feb 09, 2009 7.171 7.336 7.054 7.150 58,152 -0.08(-1.05%)
Feb 06, 2009 7.075 7.315 7.013 7.226 72,341 +0.16(+2.33%)
Feb 05, 2009 7.061 7.315 6.985 7.061 46,631 -0.01(-0.19%)
Feb 04, 2009 7.253 7.370 7.075 7.075 55,160 -0.16(-2.18%)
Feb 03, 2009 7.150 7.384 6.944 7.233 76,419 +0.10(+1.35%)
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.