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

Bcb Bancorp Inc (NQ: BCBP )

9.460 -0.090 (-0.94%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 30, 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 6.356 6.356 6.156 6.320 0 -0.03(-0.46%)
Apr 29, 2013 6.349 6.349 6.277 6.349 2,620 +0.18(+2.95%)
Apr 26, 2013 6.186 6.168 6.162 6.168 6,082 +0.01(+0.10%)
Apr 25, 2013 6.143 6.246 6.143 6.162 0 +0.01(+0.10%)
Apr 24, 2013 6.240 6.240 6.149 6.155 0 -0.02(-0.29%)
Apr 23, 2013 6.210 6.234 6.174 6.174 70,266 -0.02(-0.39%)
Apr 22, 2013 6.198 6.198 6.198 6.198 0 +0.13(+2.20%)
Apr 19, 2013 6.016 6.149 6.016 6.064 2,803 -0.12(-1.96%)
Apr 18, 2013 6.077 6.186 6.077 6.186 1,277 +0.03(+0.49%)
Apr 17, 2013 6.295 6.295 6.155 6.155 5,111 -0.01(-0.20%)
Apr 16, 2013 6.349 6.349 6.149 6.168 3,438 -0.18(-2.77%)
Apr 15, 2013 6.259 6.349 6.186 6.343 22,613 +0.08(+1.36%)
Apr 12, 2013 6.252 6.259 6.252 6.259 659 +0.02(+0.29%)
Apr 11, 2013 6.246 6.246 6.240 6.240 494 +0.00(+0.00%)
Apr 10, 2013 6.113 6.246 6.113 6.240 14,617 +0.12(+1.98%)
Apr 09, 2013 6.125 6.149 6.101 6.119 659 -0.03(-0.49%)
Apr 08, 2013 6.107 6.216 6.089 6.149 5,204 +0.04(+0.70%)
Apr 05, 2013 6.077 6.107 5.974 6.107 3,297 +0.01(+0.10%)
Apr 04, 2013 6.077 6.107 6.016 6.101 659 +0.10(+1.62%)
Apr 03, 2013 6.210 6.210 6.004 6.004 2,638 -0.07(-1.20%)
Apr 02, 2013 6.192 6.216 6.077 6.077 15,574 +0.07(+1.21%)
Apr 01, 2013 6.004 6.004 6.004 6.004 2,803 +0.11(+1.85%)
Mar 28, 2013 5.931 5.943 5.895 5.895 6,632 -0.04(-0.71%)
Mar 27, 2013 5.955 5.961 5.937 5.937 4,452 -0.11(-1.81%)
Mar 26, 2013 6.004 6.046 5.961 6.046 3,967 +0.05(+0.81%)
Mar 25, 2013 5.998 5.998 5.986 5.998 659 -0.01(-0.10%)
Mar 21, 2013 5.974 6.004 6.004 6.004 2,308 +0.02(+0.41%)
Mar 20, 2013 6.198 6.198 5.980 5.980 3,627 -0.18(-2.95%)
Mar 19, 2013 6.162 6.162 6.162 6.162 329 +0.10(+1.60%)
Mar 18, 2013 5.961 6.064 5.961 6.064 4,246 +0.12(+2.04%)
Mar 15, 2013 6.040 6.040 5.943 5.943 8,086 -0.07(-1.11%)
Mar 14, 2013 6.010 6.034 6.004 6.010 5,748 +0.02(+0.41%)
Mar 13, 2013 6.016 6.016 5.986 5.986 1,154 +0.01(+0.15%)
Mar 12, 2013 5.967 6.034 5.967 5.977 1,261 -0.02(-0.25%)
Mar 11, 2013 5.930 6.004 5.930 5.992 3,916 -0.01(-0.10%)
Mar 08, 2013 5.998 6.052 5.998 5.998 11,130 +0.05(+0.82%)
Mar 07, 2013 6.028 6.028 5.943 5.949 494 -0.06(-1.04%)
Mar 06, 2013 5.955 6.028 5.955 6.012 2,102 +0.10(+1.67%)
Mar 05, 2013 5.998 5.998 5.913 5.913 1,751 -0.09(-1.51%)
Mar 04, 2013 6.022 6.022 5.998 6.004 1,197 +0.01(+0.10%)
Mar 01, 2013 5.998 6.022 5.816 5.998 4,161 +0.13(+2.27%)
Feb 28, 2013 5.852 5.864 5.852 5.864 2,514 -0.03(-0.51%)
Feb 27, 2013 5.913 5.974 5.895 5.895 3,629 -0.05(-0.82%)
Feb 26, 2013 5.889 5.955 5.846 5.943 3,538 -0.02(-0.31%)
Feb 25, 2013 6.046 6.101 5.961 5.961 4,163 -0.18(-2.87%)
Feb 22, 2013 5.967 6.137 5.889 6.137 5,807 +0.16(+2.64%)
Feb 20, 2013 5.980 5.980 5.980 5.980 0 -0.08(-1.40%)
Feb 19, 2013 6.204 6.204 5.883 6.064 10,462 +0.19(+3.31%)
Feb 13, 2013 5.992 5.870 5.870 5.870 3,627 +0.08(+1.36%)
Feb 12, 2013 5.828 5.974 5.792 5.792 4,287 -0.01(-0.21%)
Feb 11, 2013 5.816 5.816 5.804 5.804 329 -0.12(-2.05%)
Feb 08, 2013 6.064 6.064 5.913 5.925 1,319 -0.24(-3.93%)
Feb 07, 2013 5.919 6.174 5.919 6.168 6,310 +0.16(+2.73%)
Feb 06, 2013 5.804 6.004 5.804 6.004 7,977 +0.15(+2.48%)
Feb 04, 2013 5.894 5.912 5.834 5.858 8,438 +0.02(+0.41%)
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.