Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 8.202 8.202 8.143 8.143 799 -0.14(-1.70%)
Sep 29, 2020 8.284 8.284 8.284 8.284 229 +0.04(+0.49%)
Sep 28, 2020 8.215 8.243 8.214 8.243 2,586 +0.04(+0.51%)
Sep 25, 2020 8.319 8.319 8.202 8.202 2,514 -0.14(-1.71%)
Sep 24, 2020 8.345 8.345 8.345 8.345 269 +0.00(+0.01%)
Sep 23, 2020 8.377 8.377 8.319 8.344 3,060 -0.18(-2.06%)
Sep 22, 2020 8.477 8.519 8.477 8.519 656 +0.21(+2.51%)
Sep 21, 2020 8.502 8.502 8.268 8.310 1,439 +0.14(+1.74%)
Sep 18, 2020 8.477 8.648 8.168 8.168 11,374 -0.30(-3.56%)
Sep 17, 2020 8.470 8.470 8.470 8.470 1,335 +0.08(+1.00%)
Sep 16, 2020 8.636 8.636 8.385 8.385 2,423 -0.18(-2.05%)
Sep 15, 2020 8.728 8.770 8.439 8.561 2,118 -0.13(-1.54%)
Sep 14, 2020 8.385 8.694 8.352 8.694 936 +0.02(+0.19%)
Sep 11, 2020 8.476 8.686 8.476 8.678 598 -0.01(-0.10%)
Sep 10, 2020 8.477 8.686 8.477 8.686 3,941 +0.33(+4.00%)
Sep 09, 2020 8.653 8.653 8.352 8.352 1,690 -0.03(-0.30%)
Sep 08, 2020 8.352 8.644 8.352 8.377 3,533 -0.11(-1.28%)
Sep 04, 2020 8.636 8.780 8.486 8.486 1,915 -0.15(-1.74%)
Sep 03, 2020 8.674 8.674 8.636 8.636 328 +0.00(+0.00%)
Sep 02, 2020 8.636 8.636 8.495 8.636 1,119 +0.30(+3.62%)
Sep 01, 2020 8.677 8.677 8.296 8.334 1,999 -0.14(-1.70%)
Aug 31, 2020 8.711 8.711 8.387 8.478 14,914 -0.41(-4.66%)
Aug 28, 2020 9.062 9.062 8.669 8.893 964 -0.08(-0.92%)
Aug 27, 2020 8.975 8.975 8.975 13 +0.00(+0.00%)
Aug 26, 2020 9.001 9.001 8.975 8.975 1,516 +0.28(+3.23%)
Aug 25, 2020 8.860 8.860 8.694 8.694 994 -0.15(-1.69%)
Aug 24, 2020 8.667 8.843 8.667 8.843 1,938 +0.02(+0.28%)
Aug 21, 2020 8.769 8.818 8.570 8.818 964 +0.16(+1.81%)
Aug 20, 2020 8.662 8.662 8.662 60 +0.00(+0.00%)
Aug 19, 2020 8.570 8.930 8.570 8.662 2,108 +0.08(+0.88%)
Aug 18, 2020 8.570 8.794 8.570 8.586 1,765 -0.33(-3.72%)
Aug 17, 2020 8.702 9.059 8.669 8.918 2,307 +0.08(+0.94%)
Aug 14, 2020 8.711 8.835 8.669 8.835 2,651 -0.13(-1.48%)
Aug 13, 2020 8.827 9.034 8.794 8.968 6,119 -0.03(-0.37%)
Aug 12, 2020 9.001 9.001 9.001 1 +0.00(+0.00%)
Aug 11, 2020 8.628 9.001 8.628 9.001 1,632 +0.23(+2.65%)
Aug 10, 2020 8.794 8.794 8.711 8.769 3,009 +0.22(+2.52%)
Aug 07, 2020 8.711 8.794 8.553 8.553 1,687 +0.00(+0.00%)
Aug 06, 2020 8.553 8.918 8.520 8.553 2,321 +0.00(+0.00%)
Aug 05, 2020 8.709 8.711 8.512 8.553 3,176 -0.03(-0.39%)
Aug 04, 2020 8.586 8.819 8.586 8.586 7,433 -0.53(-5.82%)
Aug 03, 2020 8.561 9.117 8.561 9.117 714 +0.56(+6.49%)
Jul 31, 2020 8.901 8.918 8.561 8.561 1,687 -0.05(-0.58%)
Jul 30, 2020 9.117 9.117 8.611 8.611 2,105 -0.45(-4.99%)
Jul 29, 2020 8.296 9.063 8.254 9.063 15,070 +0.78(+9.47%)
Jul 28, 2020 8.171 8.287 8.171 8.279 7,236 +0.11(+1.32%)
Jul 27, 2020 8.130 8.287 8.130 8.171 10,917 +0.08(+1.03%)
Jul 24, 2020 8.117 8.251 8.047 8.088 3,375 -0.17(-2.01%)
Jul 23, 2020 8.171 8.286 8.171 8.254 1,867 +0.19(+2.36%)
Jul 22, 2020 8.118 8.118 7.848 8.064 1,529 -0.19(-2.31%)
Jul 21, 2020 7.881 8.254 7.881 8.254 4,626 +0.17(+2.05%)
Jul 20, 2020 8.088 8.088 8.088 8.088 1,579 +0.41(+5.41%)
Jul 17, 2020 7.665 7.884 7.665 7.674 1,687 +0.04(+0.47%)
Jul 16, 2020 7.638 7.638 7.638 7.638 284 -0.06(-0.79%)
Jul 15, 2020 7.698 7.707 7.649 7.698 3,041 +0.02(+0.23%)
Jul 14, 2020 7.681 7.689 7.681 7.681 1,280 +0.13(+1.74%)
Jul 13, 2020 7.549 7.549 7.549 262 +0.00(+0.00%)
Jul 10, 2020 7.549 7.549 7.549 7.549 1,205 -0.09(-1.21%)
Jul 09, 2020 7.674 8.149 7.642 7.642 4,335 -0.24(-3.04%)
Jul 08, 2020 7.881 7.881 7.881 121 +0.00(+0.00%)
Jul 07, 2020 7.881 7.881 7.881 54 +0.00(+0.00%)
Jul 06, 2020 7.881 7.881 7.881 7.881 251 -0.07(-0.94%)
Jul 02, 2020 7.848 7.993 7.815 7.956 5,665 +0.12(+1.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.