Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Bank of The Jame Fnl (NQ: BOTJ )

10.75 -0.10 (-0.92%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
May 29, 2020 8.366 8.366 8.162 8.215 1,225 +0.02(+0.25%)
May 28, 2020 8.203 8.203 8.178 8.194 800 +0.03(+0.40%)
May 27, 2020 8.154 8.162 8.154 8.162 4,929 -0.03(-0.31%)
May 26, 2020 8.194 8.194 8.057 8.187 3,276 +0.00(+0.02%)
May 22, 2020 8.186 8.186 8.186 8.186 122 +0.16(+1.93%)
May 21, 2020 7.998 8.121 7.998 8.031 9,555 +0.00(+0.00%)
May 20, 2020 8.031 8.031 8.031 8.031 602 +0.28(+3.58%)
May 19, 2020 7.762 7.762 7.754 7.754 1,031 +0.00(+0.00%)
May 18, 2020 7.346 7.754 7.346 7.754 8,229 +0.42(+5.67%)
May 15, 2020 7.215 7.346 7.101 7.337 17,643 +0.04(+0.62%)
May 14, 2020 7.590 7.598 7.293 7.293 9,649 -0.38(-4.90%)
May 13, 2020 7.885 7.917 7.590 7.668 9,348 -0.27(-3.34%)
May 12, 2020 8.276 8.276 7.933 7.933 6,195 -0.23(-2.80%)
May 11, 2020 8.243 8.435 8.162 8.162 5,658 -0.37(-4.31%)
May 08, 2020 8.284 8.537 8.284 8.529 3,185 +0.24(+2.96%)
May 07, 2020 8.651 8.651 8.219 8.284 5,430 -0.11(-1.36%)
May 06, 2020 8.390 8.684 8.386 8.398 2,338 -0.38(-4.37%)
May 05, 2020 8.815 8.815 8.774 8.782 1,379 -0.07(-0.83%)
May 04, 2020 8.855 8.892 8.823 8.855 4,571 +0.08(+0.93%)
May 01, 2020 8.374 8.847 8.374 8.774 12,129 -0.07(-0.74%)
Apr 30, 2020 8.170 8.839 8.137 8.839 15,738 +0.27(+3.14%)
Apr 29, 2020 8.203 8.790 8.080 8.570 18,574 +0.38(+4.65%)
Apr 28, 2020 8.189 8.189 8.189 8.189 714 +0.19(+2.38%)
Apr 27, 2020 8.162 8.543 7.998 7.998 16,796 +0.07(+0.93%)
Apr 24, 2020 8.052 8.121 7.925 7.925 16,295 +0.35(+4.63%)
Apr 23, 2020 7.958 8.015 7.574 7.574 2,441 -0.21(-2.71%)
Apr 22, 2020 7.785 7.785 7.785 7.785 254 +0.08(+1.02%)
Apr 21, 2020 8.050 8.050 7.707 7.707 445 -0.10(-1.23%)
Apr 20, 2020 7.958 7.996 7.803 7.803 1,313 -0.19(-2.41%)
Apr 17, 2020 7.958 8.006 7.958 7.996 2,572 +0.65(+8.85%)
Apr 16, 2020 8.443 8.443 7.346 7.346 7,287 -0.77(-9.46%)
Apr 15, 2020 8.162 8.162 8.113 8.113 749 +0.21(+2.72%)
Apr 14, 2020 8.162 8.162 7.898 7.898 5,715 -0.26(-3.23%)
Apr 13, 2020 8.186 8.333 8.154 8.162 5,799 -0.04(-0.50%)
Apr 09, 2020 8.203 8.366 8.162 8.203 15,192 +0.45(+5.79%)
Apr 08, 2020 8.374 8.374 7.754 7.754 1,063 +0.14(+1.83%)
Apr 07, 2020 7.614 7.614 7.614 173 +0.00(+0.00%)
Apr 06, 2020 8.162 8.162 7.435 7.614 2,677 +0.51(+7.23%)
Apr 03, 2020 7.101 7.101 7.101 104 +0.00(+0.00%)
Apr 02, 2020 7.142 7.811 7.101 7.101 12,236 -0.04(-0.57%)
Apr 01, 2020 7.142 7.142 6.986 7.142 10,264 +0.00(+0.00%)
Mar 31, 2020 7.190 7.200 7.142 7.142 4,530 -0.04(-0.61%)
Mar 30, 2020 7.346 7.346 7.150 7.185 2,026 -0.32(-4.31%)
Mar 27, 2020 6.937 7.509 6.937 7.509 8,454 +0.34(+4.78%)
Mar 26, 2020 6.611 7.166 6.611 7.166 536 +0.15(+2.09%)
Mar 25, 2020 7.264 7.264 7.019 7.019 2,277 +0.28(+4.12%)
Mar 24, 2020 6.861 6.861 6.529 6.742 11,607 -0.81(-10.70%)
Mar 23, 2020 7.550 7.550 7.550 308 +0.00(+0.00%)
Mar 20, 2020 7.272 8.241 7.272 7.550 16,050 +0.24(+3.35%)
Mar 19, 2020 8.496 8.496 6.619 7.305 7,515 -0.90(-10.95%)
Mar 18, 2020 8.774 9.020 8.162 8.203 5,339 -0.66(-7.44%)
Mar 17, 2020 8.978 8.978 8.862 8.862 1,329 +0.29(+3.41%)
Mar 16, 2020 8.570 8.570 8.570 68 +0.00(+0.00%)
Mar 13, 2020 9.035 9.035 8.570 8.570 490 +0.29(+3.45%)
Mar 12, 2020 9.277 9.277 8.211 8.284 8,120 -1.27(-13.25%)
Mar 11, 2020 10.69 10.69 9.549 9.549 2,651 -1.22(-11.36%)
Mar 10, 2020 10.77 10.77 10.77 99 +0.00(+0.00%)
Mar 09, 2020 10.86 11.02 10.77 10.77 5,294 -0.09(-0.83%)
Mar 06, 2020 10.86 10.86 10.86 10.86 245 -0.32(-2.85%)
Mar 05, 2020 11.34 11.35 11.18 11.18 5,264 -0.11(-0.94%)
Mar 04, 2020 11.29 11.38 11.29 11.29 784 -0.03(-0.30%)
Mar 03, 2020 11.30 11.64 11.29 11.32 1,595 +0.02(+0.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.