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 )

9.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2012 5.986 6.004 5.911 5.986 10,387 +0.03(+0.49%)
Apr 27, 2012 5.952 5.958 5.914 5.958 21,956 -0.02(-0.29%)
Apr 26, 2012 5.819 5.986 5.819 5.975 10,316 -0.01(-0.19%)
Apr 25, 2012 5.986 6.015 5.943 5.986 30,286 +0.01(+0.10%)
Apr 24, 2012 5.790 5.986 5.778 5.981 32,719 +0.20(+3.40%)
Apr 23, 2012 5.803 5.929 5.772 5.784 16,593 -0.01(-0.20%)
Apr 20, 2012 5.952 5.952 5.796 5.796 14,171 -0.23(-3.84%)
Apr 19, 2012 6.044 6.044 5.819 6.027 8,233 +0.06(+1.07%)
Apr 18, 2012 5.975 6.073 5.882 5.963 7,192 -0.10(-1.72%)
Apr 17, 2012 5.842 6.067 5.784 6.067 72,022 +0.10(+1.75%)
Apr 16, 2012 5.796 5.963 5.784 5.963 10,546 +0.12(+2.08%)
Apr 13, 2012 5.952 5.958 5.836 5.842 6,208 -0.14(-2.32%)
Apr 12, 2012 5.946 5.981 5.784 5.981 13,485 -0.01(-0.10%)
Apr 11, 2012 5.969 5.986 5.929 5.986 14,477 +0.09(+1.47%)
Apr 10, 2012 5.958 6.010 5.865 5.900 31,026 -0.02(-0.29%)
Apr 09, 2012 5.709 5.917 5.709 5.917 25,480 +0.12(+2.04%)
Apr 05, 2012 5.825 5.825 5.720 5.798 9,017 -0.11(-1.81%)
Apr 04, 2012 5.848 5.905 5.825 5.905 21,370 +0.03(+0.49%)
Apr 03, 2012 5.894 5.908 5.784 5.877 12,007 -0.13(-2.21%)
Apr 02, 2012 5.929 6.010 5.827 6.010 6,661 +0.23(+3.95%)
Mar 30, 2012 5.784 5.858 5.772 5.781 2,076 -0.08(-1.33%)
Mar 29, 2012 5.709 5.877 5.709 5.859 10,307 +0.10(+1.71%)
Mar 28, 2012 5.651 5.761 5.651 5.761 345 +0.06(+1.12%)
Mar 27, 2012 5.668 5.720 5.657 5.697 3,131 +0.00(+0.00%)
Mar 26, 2012 5.697 5.726 5.651 5.697 23,357 +0.05(+0.82%)
Mar 23, 2012 5.738 5.738 5.639 5.651 7,396 -0.05(-0.91%)
Mar 22, 2012 5.784 5.853 5.703 5.703 31,325 -0.10(-1.79%)
Mar 21, 2012 5.796 5.819 5.796 5.807 864 -0.09(-1.57%)
Mar 20, 2012 5.894 5.900 5.703 5.900 7,411 +0.19(+3.34%)
Mar 19, 2012 5.842 5.853 5.709 5.709 10,834 -0.14(-2.47%)
Mar 16, 2012 5.929 5.929 5.842 5.853 4,412 -0.04(-0.61%)
Mar 15, 2012 5.900 6.015 5.848 5.890 8,462 -0.01(-0.17%)
Mar 14, 2012 6.010 6.015 5.900 5.900 10,048 -0.06(-0.97%)
Mar 13, 2012 5.871 5.958 5.871 5.958 3,288 +0.01(+0.21%)
Mar 12, 2012 5.986 6.050 5.848 5.945 15,764 -0.07(-1.17%)
Mar 09, 2012 5.865 6.062 5.865 6.015 15,473 +0.00(+0.00%)
Mar 08, 2012 5.929 6.015 5.929 6.015 5,134 -0.02(-0.38%)
Mar 07, 2012 5.836 6.039 5.830 6.039 10,722 +0.22(+3.77%)
Mar 06, 2012 5.975 6.039 5.819 5.819 5,013 -0.19(-3.17%)
Mar 05, 2012 5.819 6.039 5.819 6.010 5,013 +0.08(+1.37%)
Mar 02, 2012 5.842 6.004 5.842 5.929 16,995 +0.04(+0.69%)
Mar 01, 2012 5.784 5.986 5.784 5.888 1,434 -0.16(-2.58%)
Feb 29, 2012 5.820 6.044 5.820 6.044 4,177 +0.14(+2.45%)
Feb 28, 2012 5.842 5.929 5.796 5.900 10,719 +0.00(+0.00%)
Feb 27, 2012 6.021 6.021 5.900 5.900 745 -0.10(-1.64%)
Feb 24, 2012 6.033 6.044 5.952 5.998 5,504 -0.03(-0.58%)
Feb 22, 2012 5.952 6.033 6.033 6.033 24,204 +0.10(+1.66%)
Feb 21, 2012 5.911 6.044 5.911 5.934 20,784 +0.04(+0.69%)
Feb 17, 2012 5.952 6.010 5.894 5.894 13,118 +0.05(+0.79%)
Feb 16, 2012 5.929 5.934 5.848 5.848 14,315 +0.01(+0.10%)
Feb 15, 2012 5.842 5.842 5.842 5.842 432 -0.12(-2.04%)
Feb 14, 2012 6.015 6.015 5.929 5.963 1,699 -0.05(-0.87%)
Feb 13, 2012 5.929 6.015 5.929 6.015 1,915 +0.09(+1.46%)
Feb 10, 2012 5.842 5.929 5.842 5.929 6,327 +0.03(+0.49%)
Feb 09, 2012 5.778 5.929 5.778 5.900 47,864 +0.01(+0.10%)
Feb 08, 2012 5.848 5.894 5.842 5.894 2,420 +0.05(+0.89%)
Feb 07, 2012 5.853 5.853 5.842 5.842 1,383 -0.01(-0.10%)
Feb 06, 2012 5.848 5.848 5.848 5.848 172 -0.08(-1.37%)
Feb 03, 2012 5.929 5.929 5.911 5.929 1,673 +0.06(+0.99%)
Feb 02, 2012 5.825 5.871 5.756 5.871 11,244 -0.04(-0.68%)
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.