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, 2024 9.359 9.359 9.108 9.265 65,919 -0.13(-1.36%)
Apr 29, 2024 9.344 9.442 9.265 9.393 53,204 +0.09(+0.95%)
Apr 26, 2024 9.344 9.422 9.147 9.304 38,990 +0.02(+0.21%)
Apr 25, 2024 9.108 9.506 9.108 9.285 68,728 -0.30(-3.18%)
Apr 24, 2024 9.393 9.590 9.226 9.590 41,202 +0.14(+1.46%)
Apr 23, 2024 9.403 9.757 9.304 9.452 58,748 -0.01(-0.10%)
Apr 22, 2024 9.826 9.836 9.452 9.462 50,954 -0.34(-3.51%)
Apr 19, 2024 9.275 9.806 9.187 9.806 36,603 +0.44(+4.73%)
Apr 18, 2024 9.147 9.491 9.147 9.363 42,409 +0.21(+2.26%)
Apr 17, 2024 9.363 9.580 9.034 9.157 55,183 -0.25(-2.62%)
Apr 16, 2024 9.521 9.540 9.354 9.403 40,109 -0.07(-0.73%)
Apr 15, 2024 9.708 9.718 9.344 9.472 58,647 -0.15(-1.53%)
Apr 12, 2024 9.708 9.786 9.600 9.619 40,684 -0.13(-1.31%)
Apr 11, 2024 9.521 9.786 9.393 9.747 63,753 +0.30(+3.23%)
Apr 10, 2024 9.786 9.806 9.295 9.442 84,486 -0.44(-4.48%)
Apr 09, 2024 9.885 10.04 9.836 9.885 30,326 +0.08(+0.80%)
Apr 08, 2024 9.954 9.972 9.806 9.806 16,644 -0.13(-1.29%)
Apr 05, 2024 9.904 9.963 9.875 9.934 12,199 -0.14(-1.37%)
Apr 04, 2024 10.03 10.16 9.885 10.07 36,993 +0.20(+1.99%)
Apr 03, 2024 9.816 10.01 9.777 9.875 34,090 +0.08(+0.80%)
Apr 02, 2024 9.993 10.03 9.668 9.796 37,115 -0.29(-2.83%)
Apr 01, 2024 10.23 10.39 9.934 10.08 48,809 -0.20(-1.91%)
Mar 28, 2024 10.04 10.36 10.04 10.28 23,569 +0.13(+1.26%)
Mar 27, 2024 9.747 10.17 9.688 10.15 39,665 +0.44(+4.56%)
Mar 26, 2024 9.708 9.865 9.708 9.708 36,075 +0.11(+1.13%)
Mar 25, 2024 10.10 10.11 9.540 9.600 103,823 -0.53(-5.24%)
Mar 22, 2024 10.27 10.27 10.00 10.13 27,273 -0.14(-1.34%)
Mar 21, 2024 10.46 10.49 10.06 10.27 35,464 -0.12(-1.14%)
Mar 20, 2024 10.13 10.48 10.01 10.39 27,947 +0.11(+1.05%)
Mar 19, 2024 10.11 10.57 10.11 10.28 69,796 +0.18(+1.75%)
Mar 18, 2024 9.639 10.19 9.516 10.10 115,686 +0.54(+5.66%)
Mar 15, 2024 9.649 9.973 9.521 9.560 246,129 -0.15(-1.52%)
Mar 14, 2024 9.993 9.993 9.604 9.708 45,675 -0.32(-3.24%)
Mar 13, 2024 10.00 10.18 9.934 10.03 30,470 +0.03(+0.29%)
Mar 12, 2024 10.29 10.29 9.983 10.00 26,701 -0.25(-2.40%)
Mar 11, 2024 10.15 10.62 10.15 10.25 30,120 +0.00(+0.00%)
Mar 08, 2024 10.46 10.46 10.18 10.25 20,885 -0.09(-0.86%)
Mar 07, 2024 10.33 10.45 10.19 10.34 22,193 +0.08(+0.77%)
Mar 06, 2024 10.36 10.46 10.09 10.26 23,817 -0.08(-0.76%)
Mar 05, 2024 10.24 10.70 10.24 10.34 69,488 +0.00(+0.00%)
Mar 04, 2024 10.31 10.43 10.20 10.34 41,333 +0.08(+0.77%)
Mar 01, 2024 10.25 10.38 10.09 10.26 37,508 -0.06(-0.57%)
Feb 29, 2024 10.43 10.56 10.26 10.32 30,970 +0.10(+0.96%)
Feb 28, 2024 10.33 10.42 10.18 10.22 37,899 -0.26(-2.44%)
Feb 27, 2024 10.46 10.56 10.40 10.47 25,199 +0.08(+0.76%)
Feb 26, 2024 10.57 10.65 10.38 10.40 17,226 -0.21(-1.95%)
Feb 23, 2024 10.58 10.78 10.51 10.60 22,276 +0.08(+0.75%)
Feb 22, 2024 10.77 10.77 10.37 10.52 49,072 -0.31(-2.90%)
Feb 21, 2024 10.70 10.92 10.64 10.84 27,180 +0.15(+1.38%)
Feb 20, 2024 11.10 11.45 10.66 10.69 112,356 -0.61(-5.40%)
Feb 16, 2024 11.37 11.46 11.07 11.30 42,222 -0.20(-1.71%)
Feb 15, 2024 10.99 11.58 10.98 11.50 72,537 +0.58(+5.32%)
Feb 14, 2024 10.96 11.03 10.39 10.92 72,900 -0.03(-0.27%)
Feb 13, 2024 11.70 11.70 10.82 10.95 74,699 -1.09(-9.07%)
Feb 12, 2024 10.44 12.23 10.44 12.04 171,409 +1.54(+14.71%)
Feb 09, 2024 10.15 10.51 10.03 10.49 79,934 +0.37(+3.69%)
Feb 08, 2024 10.31 10.43 10.06 10.12 72,015 -0.19(-1.81%)
Feb 07, 2024 10.94 10.94 10.22 10.31 96,513 -0.65(-5.92%)
Feb 06, 2024 11.21 11.32 10.89 10.96 48,843 -0.35(-3.13%)
Feb 05, 2024 11.31 11.66 11.14 11.31 49,605 -0.10(-0.86%)
Feb 02, 2024 11.61 11.82 11.41 11.41 43,668 -0.43(-3.65%)
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.