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 )

9.330 -0.220 (-2.30%)
Streaming Delayed Price Updated: 2:26 PM 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, 2020 8.642 8.650 8.203 8.377 124,161 -0.53(-5.95%)
Apr 29, 2020 8.642 9.130 8.493 8.906 98,990 +0.50(+5.91%)
Apr 28, 2020 8.402 8.592 8.145 8.410 108,499 +0.09(+1.09%)
Apr 27, 2020 7.814 8.501 7.806 8.319 113,359 +0.55(+7.03%)
Apr 24, 2020 7.789 7.930 7.731 7.772 45,666 -0.03(-0.42%)
Apr 23, 2020 7.905 8.095 7.748 7.806 69,977 -0.11(-1.36%)
Apr 22, 2020 8.037 8.095 7.847 7.913 77,597 -0.02(-0.21%)
Apr 21, 2020 7.706 8.145 7.648 7.930 93,544 +0.06(+0.74%)
Apr 20, 2020 8.236 8.395 7.781 7.872 74,866 -0.37(-4.52%)
Apr 17, 2020 7.839 8.484 7.839 8.244 105,106 +0.54(+6.98%)
Apr 16, 2020 7.897 7.946 7.491 7.706 101,934 -0.19(-2.41%)
Apr 15, 2020 8.493 8.501 7.822 7.897 142,804 -0.82(-9.44%)
Apr 14, 2020 9.684 9.684 8.708 8.720 103,321 -0.49(-5.35%)
Apr 13, 2020 9.097 9.544 8.493 9.213 302,279 +0.27(+3.06%)
Apr 09, 2020 8.484 8.940 8.484 8.940 68,258 +0.55(+6.51%)
Apr 08, 2020 8.137 8.642 8.137 8.393 63,092 +0.32(+4.00%)
Apr 07, 2020 8.443 8.691 8.041 8.070 53,549 -0.30(-3.56%)
Apr 06, 2020 8.484 8.559 8.277 8.368 72,772 +0.21(+2.54%)
Apr 03, 2020 8.186 8.418 8.120 8.161 66,083 -0.06(-0.70%)
Apr 02, 2020 8.178 8.509 8.095 8.219 70,503 +0.04(+0.51%)
Apr 01, 2020 8.650 8.650 8.170 8.178 73,760 -0.64(-7.23%)
Mar 31, 2020 8.476 8.815 8.261 8.815 123,819 +0.27(+3.20%)
Mar 30, 2020 8.435 8.608 8.277 8.542 35,482 +0.25(+2.99%)
Mar 27, 2020 8.666 8.840 8.244 8.294 68,500 -0.77(-8.49%)
Mar 26, 2020 8.600 9.163 8.493 9.064 103,722 +0.59(+6.93%)
Mar 25, 2020 8.426 8.708 8.277 8.476 70,708 -0.01(-0.10%)
Mar 24, 2020 8.310 8.766 8.244 8.484 74,496 +0.51(+6.44%)
Mar 23, 2020 8.244 8.451 7.739 7.971 89,233 -0.32(-3.89%)
Mar 20, 2020 8.633 8.873 8.219 8.294 149,685 -0.31(-3.65%)
Mar 19, 2020 7.739 8.749 7.383 8.608 122,452 +0.82(+10.52%)
Mar 18, 2020 8.029 8.666 7.781 7.789 132,849 -0.33(-4.08%)
Mar 17, 2020 7.193 8.219 7.193 8.120 100,144 +1.05(+14.87%)
Mar 16, 2020 7.044 7.706 7.044 7.069 73,135 -1.29(-15.45%)
Mar 13, 2020 7.863 8.360 7.640 8.360 93,387 +0.79(+10.38%)
Mar 12, 2020 8.360 8.394 7.549 7.574 83,769 -0.92(-10.82%)
Mar 11, 2020 8.691 8.807 8.464 8.493 77,080 -0.29(-3.30%)
Mar 10, 2020 8.857 9.006 8.625 8.782 85,288 +0.07(+0.86%)
Mar 09, 2020 9.395 9.428 8.509 8.708 73,280 -0.66(-7.07%)
Mar 06, 2020 9.486 9.660 9.218 9.370 55,694 -0.25(-2.58%)
Mar 05, 2020 9.908 9.908 9.469 9.618 46,326 -0.27(-2.76%)
Mar 04, 2020 9.660 9.891 9.395 9.891 39,976 +0.36(+3.82%)
Mar 03, 2020 9.949 9.949 9.436 9.527 65,964 -0.46(-4.56%)
Mar 02, 2020 9.585 10.01 9.552 9.982 76,895 +0.60(+6.35%)
Feb 28, 2020 9.519 9.577 9.146 9.387 78,044 -0.18(-1.90%)
Feb 27, 2020 10.02 10.25 9.196 9.569 83,479 -0.49(-4.86%)
Feb 26, 2020 10.36 10.40 10.05 10.06 25,677 -0.23(-2.25%)
Feb 25, 2020 10.47 10.56 10.22 10.29 27,506 -0.24(-2.28%)
Feb 24, 2020 10.34 10.59 10.34 10.53 29,823 -0.05(-0.47%)
Feb 21, 2020 10.75 10.75 10.56 10.58 34,672 -0.07(-0.70%)
Feb 20, 2020 10.69 10.73 10.62 10.65 15,395 -0.02(-0.23%)
Feb 19, 2020 10.75 10.88 10.65 10.68 17,010 -0.07(-0.69%)
Feb 18, 2020 10.78 10.83 10.73 10.75 10,255 -0.04(-0.38%)
Feb 14, 2020 10.93 10.93 10.77 10.79 24,524 -0.07(-0.69%)
Feb 13, 2020 10.85 10.89 10.77 10.87 11,095 +0.09(+0.85%)
Feb 12, 2020 10.86 10.95 10.76 10.78 16,448 -0.01(-0.08%)
Feb 11, 2020 10.83 10.86 10.74 10.79 33,769 +0.02(+0.15%)
Feb 10, 2020 10.76 10.81 10.69 10.77 14,083 +0.01(+0.08%)
Feb 07, 2020 10.84 10.86 10.76 10.76 18,967 -0.17(-1.59%)
Feb 06, 2020 11.03 11.03 10.92 10.93 30,498 -0.03(-0.30%)
Feb 05, 2020 10.80 11.02 10.78 10.97 50,493 +0.25(+2.37%)
Feb 04, 2020 10.89 10.91 10.71 10.71 50,058 -0.08(-0.76%)
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.