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 )

9.269 -0.281 (-2.94%)
Streaming Delayed Price Updated: 1:04 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 29, 2016 7.131 7.159 7.124 7.152 35,400 +0.01(+0.20%)
Apr 28, 2016 7.110 7.159 7.110 7.138 8,003 +0.00(+0.00%)
Apr 27, 2016 7.131 7.159 7.096 7.138 8,546 +0.08(+1.10%)
Apr 26, 2016 6.990 7.074 6.990 7.060 15,691 +0.04(+0.60%)
Apr 25, 2016 7.060 7.067 7.011 7.018 3,261 +0.03(+0.40%)
Apr 22, 2016 7.025 7.067 6.970 6.990 18,362 +0.00(+0.00%)
Apr 21, 2016 7.033 7.074 6.984 6.990 21,842 +0.00(+0.05%)
Apr 20, 2016 7.018 7.039 6.984 6.987 10,508 -0.09(-1.23%)
Apr 19, 2016 7.025 7.116 6.984 7.074 16,586 +0.07(+1.00%)
Apr 18, 2016 6.970 7.032 6.970 7.004 7,403 +0.02(+0.30%)
Apr 15, 2016 7.025 7.025 6.970 6.984 18,117 -0.01(-0.10%)
Apr 14, 2016 7.004 7.025 6.977 6.990 5,320 -0.01(-0.20%)
Apr 13, 2016 7.017 7.018 6.990 7.004 1,846 +0.01(+0.20%)
Apr 12, 2016 7.025 7.025 6.990 6.990 902 -0.01(-0.10%)
Apr 11, 2016 7.036 7.039 6.977 6.997 8,690 -0.02(-0.30%)
Apr 08, 2016 7.088 7.095 7.011 7.019 12,937 -0.01(-0.19%)
Apr 07, 2016 7.060 7.095 7.004 7.032 5,779 -0.03(-0.39%)
Apr 06, 2016 6.970 7.067 6.970 7.060 5,277 -0.01(-0.10%)
Apr 05, 2016 7.109 7.109 7.016 7.067 4,376 -0.03(-0.49%)
Apr 04, 2016 7.095 7.109 7.025 7.102 11,296 +0.06(+0.79%)
Apr 01, 2016 6.970 7.081 6.970 7.046 11,855 +0.07(+1.00%)
Mar 31, 2016 7.039 7.053 6.977 6.977 12,520 -0.06(-0.89%)
Mar 30, 2016 7.102 7.109 7.039 7.039 3,829 -0.07(-0.98%)
Mar 29, 2016 7.081 7.144 7.055 7.109 13,636 -0.03(-0.39%)
Mar 28, 2016 7.074 7.207 7.039 7.137 32,918 +0.04(+0.59%)
Mar 24, 2016 7.130 7.095 7.095 7.095 5,021 +0.08(+1.09%)
Mar 23, 2016 6.949 7.116 6.949 7.018 12,557 +0.04(+0.60%)
Mar 22, 2016 7.011 7.032 6.970 6.977 9,535 -0.01(-0.10%)
Mar 21, 2016 6.990 7.039 6.970 6.984 16,642 +0.03(+0.50%)
Mar 18, 2016 7.025 7.039 6.949 6.949 22,502 -0.08(-1.09%)
Mar 17, 2016 6.963 7.074 6.949 7.025 28,795 +0.00(+0.00%)
Mar 16, 2016 6.967 7.130 6.956 7.025 11,896 +0.08(+1.10%)
Mar 15, 2016 6.879 6.970 6.879 6.949 9,029 +0.04(+0.61%)
Mar 14, 2016 6.935 6.935 6.886 6.907 6,966 -0.02(-0.30%)
Mar 11, 2016 6.970 6.970 6.893 6.928 31,766 +0.00(+0.00%)
Mar 10, 2016 6.935 6.963 6.900 6.928 11,244 +0.01(+0.10%)
Mar 09, 2016 6.935 6.956 6.893 6.921 18,517 +0.06(+0.81%)
Mar 08, 2016 6.928 6.963 6.865 6.865 21,147 -0.06(-0.91%)
Mar 07, 2016 6.949 6.970 6.900 6.928 25,466 +0.01(+0.20%)
Mar 04, 2016 6.942 6.942 6.907 6.914 10,435 -0.01(-0.10%)
Mar 03, 2016 6.939 6.990 6.886 6.921 18,669 +0.01(+0.10%)
Mar 02, 2016 6.935 6.956 6.900 6.914 5,452 -0.10(-1.49%)
Mar 01, 2016 6.851 7.018 6.844 7.018 5,717 +0.17(+2.44%)
Feb 29, 2016 6.886 6.949 6.837 6.851 35,286 -0.03(-0.41%)
Feb 26, 2016 6.935 6.942 6.837 6.879 10,844 +0.03(+0.51%)
Feb 25, 2016 6.969 6.969 6.795 6.844 28,578 +0.01(+0.20%)
Feb 24, 2016 6.837 6.949 6.802 6.830 13,877 -0.01(-0.20%)
Feb 23, 2016 6.935 6.949 6.837 6.844 33,630 -0.09(-1.31%)
Feb 22, 2016 7.086 7.165 6.921 6.935 51,798 -0.23(-3.21%)
Feb 19, 2016 7.109 7.179 7.081 7.165 19,672 +0.17(+2.39%)
Feb 18, 2016 7.034 7.060 6.956 6.997 13,954 -0.10(-1.47%)
Feb 17, 2016 7.077 7.124 6.990 7.102 12,297 +0.10(+1.39%)
Feb 16, 2016 6.970 7.011 6.851 7.004 20,355 +0.15(+2.24%)
Feb 12, 2016 6.858 6.851 6.851 6.851 15,065 -0.01(-0.20%)
Feb 11, 2016 6.928 7.043 6.837 6.865 22,559 -0.09(-1.30%)
Feb 10, 2016 6.997 7.053 6.928 6.956 7,301 +0.03(+0.40%)
Feb 09, 2016 6.963 6.963 6.921 6.928 10,738 -0.03(-0.40%)
Feb 08, 2016 7.025 7.025 6.900 6.956 31,428 -0.07(-0.99%)
Feb 05, 2016 7.067 7.123 7.004 7.025 8,495 -0.08(-1.18%)
Feb 04, 2016 7.151 7.193 7.074 7.109 9,742 -0.03(-0.39%)
Feb 03, 2016 7.151 7.179 7.123 7.137 7,349 -0.06(-0.87%)
Feb 02, 2016 7.220 7.220 7.181 7.200 8,578 -0.02(-0.29%)
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.