Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcb Bancorp Inc (NQ: BCBP )

9.820 +0.130 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 5.888 5.905 5.814 5.888 10,560 +0.03(+0.49%)
Apr 27, 2012 5.854 5.860 5.817 5.860 22,324 -0.02(-0.29%)
Apr 26, 2012 5.723 5.888 5.723 5.877 10,488 -0.01(-0.19%)
Apr 25, 2012 5.888 5.916 5.845 5.888 30,793 +0.01(+0.10%)
Apr 24, 2012 5.695 5.888 5.683 5.882 33,266 +0.19(+3.40%)
Apr 23, 2012 5.707 5.831 5.678 5.689 16,871 -0.01(-0.20%)
Apr 20, 2012 5.854 5.854 5.700 5.700 14,408 -0.23(-3.84%)
Apr 19, 2012 5.945 5.945 5.723 5.928 8,370 +0.06(+1.07%)
Apr 18, 2012 5.877 5.973 5.786 5.865 7,312 -0.10(-1.72%)
Apr 17, 2012 5.746 5.968 5.689 5.968 73,226 +0.10(+1.75%)
Apr 16, 2012 5.700 5.865 5.689 5.865 10,722 +0.12(+2.08%)
Apr 13, 2012 5.854 5.860 5.740 5.746 6,312 -0.14(-2.32%)
Apr 12, 2012 5.848 5.882 5.689 5.882 13,710 -0.01(-0.10%)
Apr 11, 2012 5.871 5.888 5.831 5.888 14,719 +0.09(+1.47%)
Apr 10, 2012 5.860 5.911 5.769 5.803 31,545 -0.02(-0.29%)
Apr 09, 2012 5.615 5.820 5.615 5.820 25,906 +0.12(+2.04%)
Apr 05, 2012 5.729 5.729 5.626 5.703 9,168 -0.11(-1.81%)
Apr 04, 2012 5.752 5.808 5.729 5.808 21,728 +0.03(+0.49%)
Apr 03, 2012 5.797 5.811 5.689 5.780 12,207 -0.13(-2.21%)
Apr 02, 2012 5.831 5.911 5.732 5.911 6,772 +0.22(+3.95%)
Mar 30, 2012 5.689 5.762 5.678 5.686 2,111 -0.08(-1.33%)
Mar 29, 2012 5.615 5.780 5.615 5.763 10,480 +0.10(+1.71%)
Mar 28, 2012 5.558 5.666 5.558 5.666 351 +0.06(+1.12%)
Mar 27, 2012 5.575 5.626 5.564 5.604 3,183 +0.00(+0.00%)
Mar 26, 2012 5.604 5.632 5.558 5.604 23,747 +0.05(+0.82%)
Mar 23, 2012 5.643 5.643 5.547 5.558 7,519 -0.05(-0.91%)
Mar 22, 2012 5.689 5.757 5.609 5.609 31,849 -0.10(-1.79%)
Mar 21, 2012 5.700 5.723 5.700 5.712 878 -0.09(-1.57%)
Mar 20, 2012 5.797 5.803 5.609 5.803 7,535 +0.19(+3.34%)
Mar 19, 2012 5.746 5.757 5.615 5.615 11,016 -0.14(-2.47%)
Mar 16, 2012 5.831 5.831 5.746 5.757 4,485 -0.04(-0.61%)
Mar 15, 2012 5.803 5.916 5.752 5.793 8,604 -0.01(-0.17%)
Mar 14, 2012 5.911 5.916 5.803 5.803 10,216 -0.06(-0.97%)
Mar 13, 2012 5.774 5.860 5.774 5.860 3,343 +0.01(+0.21%)
Mar 12, 2012 5.888 5.951 5.752 5.847 16,027 -0.07(-1.17%)
Mar 09, 2012 5.769 5.962 5.769 5.916 15,732 +0.00(+0.00%)
Mar 08, 2012 5.831 5.916 5.831 5.916 5,220 -0.02(-0.38%)
Mar 07, 2012 5.740 5.939 5.734 5.939 10,901 +0.22(+3.77%)
Mar 06, 2012 5.877 5.939 5.724 5.724 5,097 -0.19(-3.17%)
Mar 05, 2012 5.723 5.939 5.723 5.911 5,097 +0.08(+1.37%)
Mar 02, 2012 5.746 5.905 5.746 5.831 17,279 +0.04(+0.69%)
Mar 01, 2012 5.689 5.888 5.689 5.791 1,458 -0.15(-2.58%)
Feb 29, 2012 5.724 5.945 5.724 5.945 4,246 +0.14(+2.45%)
Feb 28, 2012 5.746 5.831 5.700 5.803 10,898 +0.00(+0.00%)
Feb 27, 2012 5.922 5.922 5.803 5.803 757 -0.10(-1.64%)
Feb 24, 2012 5.934 5.945 5.854 5.899 5,596 -0.03(-0.58%)
Feb 22, 2012 5.854 5.934 5.934 5.934 24,609 +0.10(+1.66%)
Feb 21, 2012 5.814 5.945 5.814 5.837 21,132 +0.04(+0.69%)
Feb 17, 2012 5.854 5.911 5.797 5.797 13,338 +0.05(+0.79%)
Feb 16, 2012 5.831 5.837 5.752 5.752 14,554 +0.01(+0.10%)
Feb 15, 2012 5.746 5.746 5.746 5.746 439 -0.12(-2.04%)
Feb 14, 2012 5.916 5.916 5.831 5.865 1,727 -0.05(-0.87%)
Feb 13, 2012 5.831 5.916 5.831 5.916 1,947 +0.09(+1.46%)
Feb 10, 2012 5.746 5.831 5.746 5.831 6,433 +0.03(+0.49%)
Feb 09, 2012 5.683 5.831 5.683 5.803 48,664 +0.01(+0.10%)
Feb 08, 2012 5.752 5.797 5.746 5.797 2,460 +0.05(+0.89%)
Feb 07, 2012 5.757 5.757 5.746 5.746 1,406 -0.01(-0.10%)
Feb 06, 2012 5.752 5.752 5.752 5.752 175 -0.08(-1.37%)
Feb 03, 2012 5.831 5.831 5.814 5.831 1,701 +0.06(+0.99%)
Feb 02, 2012 5.729 5.774 5.662 5.774 11,432 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.