Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Bogota Financial Corp (NQ: BSBK )

6.700 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 8.050 120 -0.15(-1.83%)
Jan 30, 2024 8.240 8.240 8.200 8.200 811 +0.00(+0.00%)
Jan 26, 2024 8.200 143 -0.05(-0.61%)
Jan 25, 2024 8.300 8.300 8.171 8.250 24,378 +0.05(+0.61%)
Jan 24, 2024 8.200 8.300 8.200 8.200 9,607 -0.07(-0.85%)
Jan 23, 2024 8.380 8.400 8.250 8.270 6,865 +0.10(+1.22%)
Jan 22, 2024 8.270 8.390 7.950 8.170 1,367 -0.10(-1.21%)
Jan 19, 2024 8.250 8.375 8.250 8.270 496 +0.00(+0.00%)
Jan 18, 2024 8.250 8.590 8.245 8.270 7,382 +0.02(+0.24%)
Jan 17, 2024 8.200 8.250 8.020 8.250 4,418 +0.04(+0.43%)
Jan 16, 2024 8.135 8.250 8.130 8.215 15,049 +0.04(+0.43%)
Jan 12, 2024 8.060 8.180 8.010 8.180 4,559 +0.15(+1.87%)
Jan 11, 2024 8.040 8.320 8.030 8.030 3,430 -0.22(-2.67%)
Jan 10, 2024 8.270 8.270 8.073 8.250 1,692 +0.08(+0.98%)
Jan 08, 2024 8.170 1 -0.01(-0.12%)
Jan 05, 2024 8.040 8.232 8.030 8.180 5,713 +0.00(+0.00%)
Jan 04, 2024 8.310 8.315 8.032 8.180 3,861 +0.00(+0.00%)
Jan 03, 2024 8.180 8.290 8.180 8.180 2,664 +0.00(+0.00%)
Jan 02, 2024 7.950 8.180 7.950 8.180 2,208 +0.13(+1.61%)
Dec 29, 2023 7.980 8.050 7.756 8.050 3,952 +0.01(+0.12%)
Dec 28, 2023 8.005 8.378 7.900 8.040 10,045 -0.06(-0.74%)
Dec 27, 2023 7.560 8.180 7.560 8.100 6,171 -0.05(-0.61%)
Dec 26, 2023 7.975 8.394 7.370 8.150 9,731 -0.19(-2.28%)
Dec 22, 2023 7.550 8.590 7.550 8.340 9,131 +0.42(+5.30%)
Dec 21, 2023 7.867 8.234 7.795 7.920 5,944 -0.04(-0.50%)
Dec 20, 2023 8.130 8.130 7.960 7.960 16,830 -0.37(-4.44%)
Dec 19, 2023 7.750 8.330 7.750 8.330 10,304 +0.68(+8.89%)
Dec 18, 2023 7.650 7.720 7.610 7.650 8,009 +0.00(+0.00%)
Dec 15, 2023 7.390 7.840 7.390 7.650 8,695 +0.05(+0.66%)
Dec 14, 2023 7.020 7.850 7.020 7.600 27,801 +0.57(+8.11%)
Dec 13, 2023 6.975 7.250 6.725 7.030 19,061 +0.37(+5.56%)
Dec 12, 2023 6.880 6.920 6.660 6.660 18,255 -0.33(-4.72%)
Dec 11, 2023 6.900 6.990 6.900 6.990 16,469 +0.09(+1.35%)
Dec 08, 2023 6.850 6.900 6.850 6.897 7,026 -0.00(-0.04%)
Dec 07, 2023 6.880 6.910 6.880 6.900 21,714 +0.02(+0.29%)
Dec 06, 2023 6.900 6.920 6.840 6.880 6,808 -0.04(-0.58%)
Dec 05, 2023 6.850 6.930 6.840 6.920 15,332 +0.02(+0.29%)
Dec 04, 2023 7.000 7.010 6.870 6.900 33,340 -0.09(-1.29%)
Dec 01, 2023 6.980 7.000 6.830 6.990 3,594 +0.18(+2.64%)
Nov 30, 2023 6.910 7.020 6.810 6.810 3,524 -0.14(-2.01%)
Nov 29, 2023 7.070 7.080 6.900 6.950 2,303 -0.15(-2.11%)
Nov 28, 2023 6.810 7.130 6.810 7.100 1,553 +0.19(+2.75%)
Nov 27, 2023 7.130 7.140 6.910 6.910 9,493 -0.01(-0.19%)
Nov 24, 2023 7.030 7.120 6.923 6.923 4,011 +0.04(+0.62%)
Nov 22, 2023 7.250 7.250 6.880 6.880 5,008 -0.24(-3.37%)
Nov 21, 2023 7.120 7.120 7.120 7.120 2,502 -0.01(-0.14%)
Nov 20, 2023 6.980 7.270 6.980 7.130 4,591 +0.18(+2.59%)
Nov 16, 2023 6.950 58 +0.00(+0.00%)
Nov 15, 2023 7.070 7.300 6.950 6.950 3,824 -0.03(-0.43%)
Nov 14, 2023 7.260 7.270 6.980 6.980 4,375 -0.10(-1.41%)
Nov 13, 2023 7.330 7.090 6.990 7.080 3,879 +0.00(+0.00%)
Nov 10, 2023 7.000 7.080 6.975 7.080 2,538 +0.06(+0.85%)
Nov 09, 2023 7.370 7.380 7.010 7.020 4,129 -0.03(-0.43%)
Nov 08, 2023 7.450 7.460 7.050 7.050 5,248 -0.06(-0.84%)
Nov 07, 2023 7.230 7.290 7.110 7.110 3,919 -0.34(-4.56%)
Nov 06, 2023 7.082 7.490 7.082 7.450 3,498 +0.28(+3.91%)
Nov 03, 2023 7.240 7.490 7.160 7.170 4,134 +0.06(+0.89%)
Nov 02, 2023 7.500 7.500 7.090 7.107 5,071 -0.14(-1.98%)
Nov 01, 2023 7.460 7.480 7.130 7.250 3,258 -0.13(-1.76%)
Oct 31, 2023 7.250 7.400 7.230 7.380 2,609 +0.18(+2.50%)
Oct 30, 2023 7.160 7.440 7.160 7.200 4,280 +0.06(+0.84%)
Oct 27, 2023 7.490 7.490 7.120 7.140 3,044 -0.20(-2.72%)
Oct 26, 2023 7.460 7.460 7.090 7.340 6,809 -0.09(-1.21%)
Oct 24, 2023 7.430 4,534 +0.05(+0.68%)
Oct 23, 2023 7.490 7.490 7.380 7.380 2,012 -0.01(-0.14%)
Oct 20, 2023 7.220 7.450 7.180 7.390 2,706 -0.04(-0.54%)
Oct 19, 2023 7.250 7.430 7.250 7.430 2,508 +0.26(+3.63%)
Oct 18, 2023 7.230 7.460 7.150 7.170 8,733 +0.05(+0.70%)
Oct 17, 2023 7.450 7.470 7.100 7.120 6,451 -0.15(-2.06%)
Oct 16, 2023 7.570 7.570 7.262 7.270 9,342 -0.16(-2.15%)
Oct 13, 2023 7.570 7.570 7.395 7.430 2,710 +0.05(+0.68%)
Oct 12, 2023 7.570 7.570 7.380 7.380 2,200 +0.01(+0.14%)
Oct 11, 2023 7.570 7.570 7.370 7.370 5,396 -0.02(-0.34%)
Oct 10, 2023 7.260 7.580 7.260 7.395 3,323 -0.09(-1.14%)
Oct 09, 2023 7.540 7.540 7.480 7.480 2,404 +0.09(+1.22%)
Oct 06, 2023 7.280 7.400 7.280 7.390 9,234 +0.08(+1.09%)
Oct 05, 2023 7.340 7.360 7.310 7.310 5,071 -0.05(-0.68%)
Oct 04, 2023 7.360 7.360 7.240 7.360 6,459 +0.22(+3.08%)
Oct 03, 2023 7.300 7.410 7.140 7.140 7,185 -0.21(-2.86%)
Oct 02, 2023 7.400 7.400 7.220 7.350 9,450 -0.04(-0.54%)
Sep 29, 2023 7.380 7.400 7.160 7.390 12,068 +0.17(+2.35%)
Sep 28, 2023 7.390 7.390 7.200 7.220 5,504 -0.01(-0.14%)
Sep 27, 2023 7.380 7.400 7.225 7.230 13,387 -0.15(-2.03%)
Sep 26, 2023 7.400 7.400 7.200 7.380 8,860 +0.17(+2.36%)
Sep 25, 2023 7.410 7.410 7.210 7.210 9,265 -0.19(-2.57%)
Sep 22, 2023 7.410 7.410 7.220 7.400 11,409 +0.08(+1.09%)
Sep 21, 2023 7.410 7.410 7.200 7.320 5,569 -0.06(-0.81%)
Sep 20, 2023 7.400 7.400 7.290 7.380 5,971 +0.04(+0.61%)
Sep 19, 2023 7.350 7.440 7.260 7.335 7,658 +0.13(+1.87%)
Sep 18, 2023 7.280 7.400 7.200 7.200 15,250 -0.13(-1.77%)
Sep 15, 2023 7.280 7.330 7.170 7.330 24,774 +0.16(+2.16%)
Sep 14, 2023 7.320 7.460 7.110 7.175 16,922 -0.03(-0.35%)
Sep 13, 2023 7.310 7.390 7.196 7.200 32,338 -0.12(-1.64%)
Sep 12, 2023 7.530 7.550 7.280 7.320 13,498 -0.08(-1.08%)
Sep 11, 2023 7.560 7.560 7.350 7.400 9,885 +0.05(+0.68%)
Sep 08, 2023 7.380 7.500 7.350 7.350 10,020 -0.00(-0.00%)
Sep 07, 2023 7.460 7.520 7.320 7.350 14,405 -0.07(-0.94%)
Sep 06, 2023 7.370 7.500 7.260 7.420 17,159 +0.08(+1.16%)
Sep 05, 2023 7.440 7.760 7.280 7.335 220,589 -0.12(-1.68%)
Sep 01, 2023 7.520 7.621 7.460 7.460 8,558 -0.04(-0.53%)
Aug 31, 2023 7.560 7.790 7.500 7.500 10,463 +0.00(+0.00%)
Aug 30, 2023 7.650 7.650 7.500 7.500 30,881 -0.12(-1.57%)
Aug 29, 2023 7.920 7.920 7.590 7.620 47,261 -0.14(-1.80%)
Aug 28, 2023 7.720 7.760 7.610 7.760 6,475 +0.01(+0.13%)
Aug 25, 2023 7.700 7.930 7.625 7.750 6,187 +0.05(+0.65%)
Aug 24, 2023 8.137 8.137 7.670 7.700 11,553 -0.20(-2.53%)
Aug 23, 2023 8.130 8.159 7.803 7.900 6,686 -0.13(-1.56%)
Aug 22, 2023 8.100 8.140 7.580 8.025 8,522 -0.10(-1.29%)
Aug 21, 2023 8.320 8.320 8.120 8.130 3,817 -0.06(-0.70%)
Aug 18, 2023 8.188 8.188 8.188 8.188 306 +0.01(+0.09%)
Aug 17, 2023 8.290 8.404 8.180 8.180 3,859 +0.05(+0.62%)
Aug 16, 2023 8.220 8.250 8.130 8.130 3,936 +0.00(+0.00%)
Aug 15, 2023 8.490 8.585 8.130 8.130 3,297 -0.16(-1.93%)
Aug 14, 2023 8.280 8.450 8.280 8.290 2,468 +0.01(+0.12%)
Aug 11, 2023 8.280 8.280 8.280 8.280 385 -0.03(-0.36%)
Aug 10, 2023 8.400 8.520 8.290 8.310 5,850 -0.25(-2.92%)
Aug 09, 2023 8.470 8.662 8.320 8.560 7,590 +0.17(+1.97%)
Aug 08, 2023 8.515 8.515 8.395 8.395 1,063 +0.04(+0.54%)
Aug 07, 2023 8.450 8.700 8.350 8.350 2,174 -0.18(-2.11%)
Aug 04, 2023 8.720 8.720 8.510 8.530 1,143 +0.02(+0.24%)
Aug 03, 2023 8.540 8.750 8.510 8.510 1,616 -0.03(-0.35%)
Aug 02, 2023 8.410 8.540 8.310 8.540 8,399 +0.06(+0.71%)
Aug 01, 2023 8.230 8.500 8.230 8.480 3,462 +0.15(+1.80%)
Jul 31, 2023 8.330 8.330 8.330 8.330 541 -0.06(-0.72%)
Jul 28, 2023 8.340 8.500 8.340 8.390 2,552 +0.11(+1.33%)
Jul 27, 2023 8.410 8.448 8.280 8.280 7,315 -0.07(-0.84%)
Jul 26, 2023 8.370 8.386 8.350 8.350 1,022 +0.14(+1.71%)
Jul 25, 2023 8.330 8.330 8.160 8.210 5,041 +0.00(+0.00%)
Jul 24, 2023 8.249 8.490 8.210 8.210 3,612 +0.00(+0.00%)
Jul 21, 2023 8.210 8.210 8.210 8.210 563 -0.27(-3.18%)
Jul 20, 2023 8.300 8.480 8.100 8.480 2,149 +0.00(+0.00%)
Jul 19, 2023 8.280 8.500 8.170 8.480 5,663 -0.01(-0.12%)
Jul 18, 2023 8.340 8.500 8.310 8.490 4,551 +0.28(+3.42%)
Jul 17, 2023 8.210 8.284 8.200 8.209 3,745 -0.04(-0.50%)
Jul 14, 2023 8.193 8.470 8.193 8.250 4,268 -0.05(-0.60%)
Jul 13, 2023 8.260 8.310 8.260 8.300 821 -0.01(-0.06%)
Jul 12, 2023 8.268 8.305 8.268 8.305 2,081 +0.03(+0.30%)
Jul 11, 2023 8.300 8.300 8.180 8.280 3,009 -0.04(-0.48%)
Jul 10, 2023 8.370 8.500 8.260 8.320 2,673 -0.12(-1.42%)
Jul 07, 2023 8.250 8.440 8.200 8.440 1,307 +0.12(+1.44%)
Jul 06, 2023 8.110 8.320 8.060 8.320 5,585 +0.10(+1.22%)
Jul 05, 2023 8.220 8.220 8.220 8.220 146 -0.11(-1.36%)
Jul 03, 2023 8.060 8.333 8.060 8.333 641 +0.17(+2.12%)
Jun 30, 2023 8.160 8.160 8.160 8.160 176 +0.16(+2.00%)
Jun 28, 2023 8.000 122 -0.18(-2.20%)
Jun 27, 2023 8.000 8.180 8.000 8.180 4,272 +0.10(+1.24%)
Jun 26, 2023 8.170 8.170 7.770 8.080 3,243 -0.04(-0.49%)
Jun 23, 2023 8.070 8.220 8.050 8.120 3,355 -0.11(-1.34%)
Jun 22, 2023 8.120 8.230 8.100 8.230 6,697 -0.02(-0.24%)
Jun 21, 2023 8.250 8.250 8.250 8.250 599 -0.08(-0.96%)
Jun 20, 2023 8.320 8.330 8.260 8.330 2,456 -0.09(-1.07%)
Jun 16, 2023 8.120 8.420 8.090 8.420 17,511 +0.18(+2.18%)
Jun 15, 2023 8.190 8.250 8.150 8.240 4,668 +0.15(+1.85%)
Jun 14, 2023 8.190 8.240 8.090 8.090 2,784 -0.04(-0.49%)
Jun 13, 2023 8.060 8.200 8.060 8.130 5,480 +0.02(+0.18%)
Jun 12, 2023 8.280 8.280 8.050 8.115 6,194 +0.09(+1.06%)
Jun 09, 2023 8.040 8.278 8.030 8.030 2,725 -0.23(-2.78%)
Jun 08, 2023 8.280 8.280 8.038 8.260 4,973 +0.29(+3.64%)
Jun 07, 2023 8.140 8.140 7.970 7.970 321 +0.00(+0.00%)
Jun 06, 2023 7.780 8.100 7.780 7.970 2,675 +0.15(+1.92%)
Jun 05, 2023 7.770 7.920 7.590 7.820 3,317 +0.16(+2.09%)
Jun 02, 2023 7.860 8.029 7.660 7.660 14,215 -0.09(-1.16%)
Jun 01, 2023 7.940 7.950 7.750 7.750 5,757 -0.15(-1.90%)
May 31, 2023 7.910 7.920 7.900 7.900 1,107 -0.10(-1.25%)
May 30, 2023 8.040 8.280 7.585 8.000 12,287 -0.01(-0.12%)
May 26, 2023 7.990 8.270 7.980 8.010 16,047 +0.01(+0.12%)
May 25, 2023 7.810 8.260 7.810 8.000 6,106 +0.20(+2.56%)
May 24, 2023 8.100 8.100 7.400 7.800 11,310 -0.05(-0.64%)
May 22, 2023 7.850 24 -0.15(-1.88%)
May 19, 2023 8.112 8.112 8.000 8.000 6,376 -0.12(-1.48%)
May 18, 2023 8.060 8.120 8.060 8.120 1,433 +0.05(+0.62%)
May 17, 2023 8.161 8.167 8.030 8.070 2,467 -0.02(-0.23%)
May 16, 2023 8.040 8.125 8.010 8.088 3,233 +0.06(+0.79%)
May 15, 2023 7.980 8.200 7.880 8.025 10,996 -0.07(-0.93%)
May 12, 2023 8.130 8.190 8.050 8.100 4,868 -0.14(-1.70%)
May 11, 2023 8.027 8.240 8.027 8.240 2,587 +0.13(+1.60%)
May 10, 2023 8.110 8.280 8.110 8.110 2,588 +0.01(+0.12%)
May 09, 2023 8.120 8.150 8.100 8.100 3,775 -0.11(-1.34%)
May 08, 2023 8.130 8.420 8.060 8.210 7,827 -0.01(-0.12%)
May 05, 2023 8.370 8.370 8.220 8.220 1,581 -0.16(-1.91%)
May 04, 2023 8.410 8.410 8.380 8.380 1,807 +0.13(+1.58%)
May 03, 2023 8.135 8.394 8.000 8.250 6,562 -0.15(-1.78%)
May 02, 2023 8.764 9.000 8.190 8.400 7,294 -0.28(-3.23%)
May 01, 2023 8.650 9.000 8.650 8.680 4,936 -0.07(-0.80%)
Apr 28, 2023 8.750 8.750 8.750 8.750 162 +0.05(+0.57%)
Apr 27, 2023 8.700 9.020 8.590 8.700 9,791 -0.01(-0.11%)
Apr 26, 2023 9.000 9.251 8.500 8.710 15,039 +0.19(+2.23%)
Apr 25, 2023 9.040 9.040 8.520 8.520 5,765 -0.14(-1.62%)
Apr 24, 2023 9.150 9.320 8.660 8.660 3,464 -0.08(-0.92%)
Apr 21, 2023 8.590 9.386 8.590 8.740 5,955 -0.01(-0.11%)
Apr 20, 2023 8.645 8.750 8.550 8.750 4,696 -0.05(-0.57%)
Apr 19, 2023 9.400 9.430 8.790 8.800 7,273 -0.20(-2.22%)
Apr 18, 2023 9.300 9.300 8.550 9.000 6,522 -0.07(-0.77%)
Apr 17, 2023 9.500 9.650 8.790 9.070 10,353 +0.03(+0.28%)
Apr 14, 2023 9.584 9.584 9.000 9.045 4,530 +0.04(+0.50%)
Apr 13, 2023 9.310 9.465 8.951 9.000 4,023 +0.02(+0.22%)
Apr 12, 2023 9.810 10.17 8.740 8.980 27,171 -0.94(-9.49%)
Apr 11, 2023 9.920 9.990 9.860 9.922 12,498 -0.06(-0.58%)
Apr 10, 2023 9.810 9.980 9.810 9.980 27,266 +0.07(+0.71%)
Apr 06, 2023 9.910 9.910 9.910 9.910 1,075 +0.05(+0.51%)
Apr 05, 2023 9.870 10.01 9.860 9.860 2,069 -0.07(-0.70%)
Apr 04, 2023 9.920 10.06 9.920 9.930 2,570 -0.07(-0.70%)
Apr 03, 2023 10.05 10.24 9.860 10.00 33,407 +0.00(+0.00%)
Mar 31, 2023 10.01 10.22 10.00 10.00 4,625 -0.21(-2.06%)
Mar 29, 2023 10.21 20 +0.08(+0.79%)
Mar 28, 2023 10.46 10.46 10.13 10.13 2,068 +0.01(+0.10%)
Mar 27, 2023 10.30 10.30 10.12 10.12 1,133 -0.24(-2.29%)
Mar 24, 2023 9.860 10.36 9.860 10.36 2,352 +0.26(+2.54%)
Mar 23, 2023 9.830 10.34 9.830 10.10 5,296 +0.00(+0.00%)
Mar 22, 2023 10.41 10.41 10.10 10.10 4,302 -0.30(-2.88%)
Mar 21, 2023 10.44 10.44 10.35 10.40 53,462 +0.00(+0.00%)
Mar 20, 2023 10.40 10.43 10.40 10.40 4,487 -0.07(-0.67%)
Mar 17, 2023 10.57 10.57 10.39 10.47 2,894 -0.08(-0.76%)
Mar 16, 2023 10.56 11.09 10.51 10.55 7,338 -0.10(-0.94%)
Mar 15, 2023 10.82 10.86 10.53 10.65 3,492 -0.28(-2.56%)
Mar 14, 2023 10.54 11.10 10.54 10.93 11,128 -0.42(-3.70%)
Mar 10, 2023 11.35 600 +0.00(+0.04%)
Mar 09, 2023 11.38 11.38 11.35 11.35 513 -0.05(-0.48%)
Mar 08, 2023 11.40 11.40 11.40 11.40 2,394 -0.10(-0.87%)
Mar 07, 2023 11.38 11.50 11.39 11.50 1,116 -0.10(-0.86%)
Mar 02, 2023 11.60 317 +0.15(+1.31%)
Mar 01, 2023 11.36 11.50 11.36 11.45 7,057 -0.05(-0.43%)
Feb 28, 2023 11.50 11.50 11.50 11.50 570 +0.05(+0.44%)
Feb 27, 2023 11.45 11.45 11.45 11.45 727 -0.03(-0.26%)
Feb 24, 2023 11.40 11.48 11.40 11.48 957 +0.08(+0.70%)
Feb 23, 2023 11.41 11.41 11.40 11.40 1,620 +0.05(+0.44%)
Feb 22, 2023 11.40 11.42 11.32 11.35 4,092 +0.13(+1.16%)
Feb 21, 2023 11.31 11.31 11.22 11.22 763 -0.05(-0.44%)
Feb 16, 2023 11.27 310 -0.08(-0.70%)
Feb 15, 2023 11.33 11.35 11.33 11.35 1,023 +0.03(+0.27%)
Feb 14, 2023 11.35 11.35 11.32 11.32 2,352 -0.13(-1.14%)
Feb 13, 2023 11.40 11.45 11.37 11.45 3,501 -0.09(-0.78%)
Feb 10, 2023 11.44 11.54 11.40 11.54 1,305 +0.12(+1.05%)
Feb 08, 2023 11.42 106 +0.02(+0.18%)
Feb 06, 2023 11.40 191 -0.03(-0.26%)
Feb 03, 2023 11.59 11.59 11.41 11.43 2,789 +0.01(+0.09%)
Feb 02, 2023 11.47 11.47 11.42 11.42 563 -0.05(-0.44%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.