Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Bogota Financial Corp (NQ: BSBK )

6.760 -0.059 (-0.86%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 10, 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 8.340 8.940 8.250 8.810 21,100 +0.37(+4.38%)
May 28, 2020 8.157 8.440 8.157 8.440 8,497 +0.06(+0.72%)
May 27, 2020 8.150 8.390 8.130 8.380 14,273 +0.23(+2.82%)
May 26, 2020 7.860 8.200 7.860 8.150 4,974 +0.15(+1.88%)
May 22, 2020 8.010 8.200 7.920 8.000 3,700 -0.20(-2.44%)
May 21, 2020 7.980 8.200 7.780 8.200 8,934 +0.20(+2.50%)
May 20, 2020 7.990 8.010 7.900 8.000 10,675 +0.13(+1.72%)
May 19, 2020 7.920 7.950 7.770 7.865 2,950 +0.12(+1.48%)
May 18, 2020 7.780 7.990 7.750 7.750 12,911 -0.25(-3.12%)
May 15, 2020 7.820 8.000 7.700 8.000 14,300 +0.18(+2.30%)
May 14, 2020 8.135 8.135 7.820 7.820 10,195 -0.21(-2.62%)
May 13, 2020 8.060 8.250 8.030 8.030 30,290 +0.00(+0.00%)
May 12, 2020 8.250 8.250 8.030 8.030 8,714 -0.08(-1.03%)
May 11, 2020 8.114 8.114 8.114 8.114 554 -0.13(-1.53%)
May 08, 2020 8.150 8.240 8.050 8.240 10,700 -0.01(-0.12%)
May 07, 2020 8.090 8.250 8.050 8.250 3,232 +0.02(+0.24%)
May 06, 2020 8.060 8.230 8.040 8.230 2,207 -0.01(-0.12%)
May 05, 2020 8.302 8.302 8.040 8.240 12,418 -0.04(-0.48%)
May 04, 2020 8.180 8.285 8.000 8.280 2,375 +0.23(+2.86%)
May 01, 2020 8.100 8.150 8.050 8.050 2,400 -0.05(-0.62%)
Apr 30, 2020 8.000 8.235 8.000 8.100 7,471 +0.04(+0.50%)
Apr 29, 2020 7.910 8.250 7.820 8.060 24,483 +0.06(+0.75%)
Apr 28, 2020 7.990 8.000 7.789 8.000 5,658 +0.12(+1.52%)
Apr 27, 2020 7.790 8.390 7.775 7.880 7,754 -0.11(-1.38%)
Apr 24, 2020 7.770 8.225 7.692 7.990 10,800 +0.24(+3.10%)
Apr 23, 2020 8.070 8.070 7.500 7.750 19,809 -0.26(-3.25%)
Apr 22, 2020 8.470 8.470 8.000 8.010 8,039 -0.28(-3.38%)
Apr 21, 2020 8.290 8.290 8.290 8.290 285 +0.18(+2.22%)
Apr 20, 2020 8.232 8.232 8.060 8.110 1,998 -0.18(-2.17%)
Apr 17, 2020 8.300 8.300 8.290 8.290 500 +0.24(+2.98%)
Apr 16, 2020 8.050 8.380 8.040 8.050 6,717 -0.04(-0.49%)
Apr 15, 2020 8.160 8.520 8.000 8.090 2,901 -0.24(-2.88%)
Apr 14, 2020 8.710 8.785 8.330 8.330 13,604 -0.32(-3.70%)
Apr 13, 2020 8.300 8.650 8.300 8.650 13,805 +0.40(+4.85%)
Apr 09, 2020 8.400 8.450 7.560 8.250 6,500 -0.24(-2.83%)
Apr 08, 2020 7.840 8.490 7.676 8.490 4,458 +0.49(+6.13%)
Apr 07, 2020 7.000 8.000 6.863 8.000 31,080 +1.05(+15.11%)
Apr 06, 2020 6.860 7.000 6.860 6.950 26,584 +0.15(+2.21%)
Apr 03, 2020 6.800 6.860 6.800 6.800 10,100 -0.02(-0.29%)
Apr 02, 2020 6.820 6.850 6.800 6.820 7,627 +0.02(+0.29%)
Apr 01, 2020 6.620 6.900 6.620 6.800 12,197 -0.10(-1.45%)
Mar 31, 2020 6.791 6.900 6.791 6.900 4,758 +0.20(+2.99%)
Mar 30, 2020 6.850 6.900 6.620 6.700 29,034 -0.06(-0.89%)
Mar 27, 2020 6.750 6.840 6.630 6.760 4,100 -0.19(-2.73%)
Mar 26, 2020 6.570 7.015 6.570 6.950 28,656 +0.37(+5.62%)
Mar 25, 2020 6.510 6.778 6.510 6.580 47,450 -0.18(-2.66%)
Mar 24, 2020 6.490 7.250 6.490 6.760 28,866 +0.34(+5.30%)
Mar 23, 2020 6.590 6.590 6.070 6.420 26,706 -0.18(-2.73%)
Mar 20, 2020 6.840 6.990 6.585 6.600 51,000 -0.31(-4.49%)
Mar 19, 2020 6.250 7.010 6.250 6.910 29,813 +0.48(+7.47%)
Mar 18, 2020 6.990 7.150 6.410 6.430 35,571 -0.75(-10.45%)
Mar 17, 2020 7.000 7.270 6.520 7.180 84,417 +0.26(+3.76%)
Mar 16, 2020 7.600 7.615 6.760 6.920 101,999 -1.14(-14.14%)
Mar 13, 2020 7.770 8.140 7.760 8.060 82,000 +0.35(+4.54%)
Mar 12, 2020 8.190 8.190 7.710 7.710 70,564 -0.74(-8.76%)
Mar 11, 2020 9.000 9.059 8.400 8.450 40,459 -0.59(-6.53%)
Mar 10, 2020 9.220 9.230 9.010 9.040 50,816 +0.04(+0.44%)
Mar 09, 2020 9.710 9.740 9.000 9.000 30,257 -0.98(-9.82%)
Mar 06, 2020 9.870 9.990 9.770 9.980 46,300 +0.03(+0.30%)
Mar 05, 2020 10.06 10.13 9.930 9.950 65,599 -0.24(-2.36%)
Mar 04, 2020 10.15 10.28 10.06 10.19 86,546 +0.13(+1.29%)
Mar 03, 2020 10.31 10.35 10.06 10.06 58,835 -0.27(-2.61%)
Mar 02, 2020 10.14 10.38 10.14 10.33 107,557 +0.13(+1.27%)
Feb 28, 2020 10.29 10.42 10.16 10.20 64,400 -0.23(-2.21%)
Feb 27, 2020 10.66 10.66 10.43 10.43 73,271 -0.08(-0.76%)
Feb 26, 2020 10.67 10.83 10.31 10.51 111,411 -0.15(-1.41%)
Feb 25, 2020 10.85 10.85 10.57 10.66 27,502 -0.21(-1.93%)
Feb 24, 2020 10.93 10.95 10.85 10.87 43,999 -0.15(-1.36%)
Feb 21, 2020 10.98 11.04 10.96 11.02 24,000 +0.02(+0.18%)
Feb 20, 2020 10.88 11.04 10.86 11.00 54,592 +0.15(+1.38%)
Feb 19, 2020 11.26 11.26 10.81 10.85 75,204 -0.36(-3.21%)
Feb 18, 2020 11.29 11.30 11.21 11.21 15,462 -0.04(-0.36%)
Feb 14, 2020 11.25 11.28 11.25 11.25 42,300 -0.03(-0.27%)
Feb 13, 2020 11.32 11.42 11.25 11.28 32,236 -0.10(-0.88%)
Feb 12, 2020 11.44 11.47 11.37 11.38 78,801 -0.06(-0.52%)
Feb 11, 2020 11.50 11.50 11.37 11.44 29,529 -0.05(-0.44%)
Feb 10, 2020 11.50 11.50 11.37 11.49 52,112 +0.00(+0.00%)
Feb 07, 2020 11.43 11.50 11.40 11.49 77,800 +0.09(+0.79%)
Feb 06, 2020 11.45 11.45 11.40 11.40 32,449 -0.10(-0.87%)
Feb 05, 2020 11.55 11.55 11.37 11.50 93,828 -0.04(-0.35%)
Feb 04, 2020 11.49 11.56 11.46 11.54 43,307 +0.05(+0.44%)
Feb 03, 2020 11.60 11.60 11.46 11.49 37,102 -0.10(-0.86%)
Jan 31, 2020 11.60 11.60 11.50 11.59 26,000 -0.01(-0.09%)
Jan 30, 2020 11.52 11.60 11.51 11.60 45,686 +0.07(+0.61%)
Jan 29, 2020 11.50 11.62 11.50 11.53 72,029 +0.03(+0.26%)
Jan 28, 2020 11.50 11.56 11.32 11.50 64,923 +0.00(+0.00%)
Jan 27, 2020 11.60 11.65 11.47 11.50 61,127 -0.18(-1.54%)
Jan 24, 2020 11.67 11.70 11.55 11.68 80,100 +0.00(+0.00%)
Jan 23, 2020 11.60 11.79 11.50 11.68 123,950 -0.11(-0.93%)
Jan 22, 2020 11.89 11.89 11.60 11.79 95,040 -0.10(-0.84%)
Jan 21, 2020 11.65 11.90 11.55 11.89 166,164 +0.26(+2.24%)
Jan 17, 2020 11.59 11.70 11.50 11.63 215,400 +0.04(+0.35%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.