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 )

6.710 +0.060 (+0.90%)
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 (%)
Aug 31, 2020 7.175 7.175 7.050 7.070 32,644 -0.25(-3.42%)
Aug 28, 2020 7.150 7.360 7.150 7.320 8,900 +0.16(+2.23%)
Aug 27, 2020 7.150 7.210 7.150 7.160 31,386 +0.04(+0.56%)
Aug 26, 2020 7.196 7.196 7.080 7.120 8,062 -0.17(-2.33%)
Aug 25, 2020 7.250 7.390 7.100 7.290 22,620 +0.07(+0.97%)
Aug 24, 2020 7.100 7.300 7.050 7.220 18,981 +0.06(+0.84%)
Aug 21, 2020 7.250 7.250 7.120 7.160 8,100 -0.09(-1.24%)
Aug 20, 2020 7.300 7.300 7.200 7.250 10,472 -0.05(-0.68%)
Aug 19, 2020 7.300 7.475 7.300 7.300 11,148 +0.00(+0.00%)
Aug 18, 2020 7.390 7.410 7.250 7.300 8,318 -0.13(-1.75%)
Aug 17, 2020 7.400 7.495 7.330 7.430 10,737 -0.26(-3.38%)
Aug 14, 2020 7.450 7.740 7.350 7.690 9,400 -0.06(-0.77%)
Aug 13, 2020 7.500 7.750 7.500 7.750 4,154 +0.03(+0.39%)
Aug 12, 2020 7.780 7.780 7.680 7.720 7,490 -0.17(-2.15%)
Aug 11, 2020 8.090 8.125 7.750 7.890 10,919 -0.32(-3.90%)
Aug 10, 2020 7.680 8.210 7.650 8.210 14,171 +0.21(+2.63%)
Aug 07, 2020 7.690 8.000 7.690 8.000 8,600 +0.02(+0.25%)
Aug 06, 2020 7.750 7.990 7.750 7.980 8,004 -0.02(-0.25%)
Aug 05, 2020 7.750 8.000 7.600 8.000 12,591 +0.25(+3.23%)
Aug 04, 2020 7.730 7.750 7.730 7.750 2,222 +0.00(+0.00%)
Aug 03, 2020 7.850 7.850 7.730 7.750 8,958 -0.14(-1.77%)
Jul 31, 2020 7.970 7.970 7.850 7.890 8,100 -0.01(-0.13%)
Jul 30, 2020 8.050 8.130 7.900 7.900 3,449 -0.50(-5.95%)
Jul 29, 2020 7.940 8.400 7.940 8.400 14,267 +0.46(+5.79%)
Jul 28, 2020 8.080 8.080 7.780 7.940 7,190 -0.38(-4.57%)
Jul 27, 2020 7.950 8.320 7.747 8.320 16,408 +0.43(+5.45%)
Jul 24, 2020 8.250 8.250 7.800 7.890 11,300 -0.25(-3.07%)
Jul 23, 2020 8.280 8.280 8.040 8.140 8,720 -0.06(-0.73%)
Jul 22, 2020 8.260 8.338 8.120 8.200 5,489 -0.23(-2.73%)
Jul 21, 2020 8.430 8.440 8.360 8.430 11,151 +0.12(+1.44%)
Jul 20, 2020 8.310 8.310 8.222 8.310 9,200 -0.06(-0.72%)
Jul 17, 2020 8.210 8.400 8.090 8.370 3,800 +0.02(+0.24%)
Jul 16, 2020 8.150 8.440 8.090 8.350 10,016 +0.20(+2.45%)
Jul 15, 2020 7.850 8.400 7.630 8.150 25,452 +0.35(+4.49%)
Jul 14, 2020 7.700 7.800 7.700 7.800 1,760 +0.08(+1.04%)
Jul 13, 2020 7.350 7.800 7.350 7.720 4,587 +0.07(+0.92%)
Jul 10, 2020 7.430 7.650 7.370 7.650 27,300 -0.11(-1.42%)
Jul 09, 2020 8.310 8.340 7.590 7.760 24,867 -0.49(-5.94%)
Jul 08, 2020 8.520 8.525 7.450 8.250 30,387 -0.21(-2.48%)
Jul 07, 2020 8.620 8.730 8.400 8.460 6,654 -0.47(-5.26%)
Jul 06, 2020 8.750 8.930 8.650 8.930 13,158 +0.13(+1.48%)
Jul 02, 2020 8.500 8.800 8.490 8.800 8,800 +0.30(+3.53%)
Jul 01, 2020 8.590 8.770 8.440 8.500 24,960 -0.24(-2.75%)
Jun 30, 2020 8.560 8.740 8.320 8.740 13,727 +0.13(+1.51%)
Jun 29, 2020 8.550 8.740 8.370 8.610 16,791 +0.02(+0.23%)
Jun 26, 2020 8.210 8.800 8.210 8.590 644,400 +0.20(+2.38%)
Jun 25, 2020 8.900 8.920 8.010 8.390 30,884 -0.53(-5.94%)
Jun 24, 2020 9.030 9.100 8.810 8.920 21,301 -0.24(-2.62%)
Jun 23, 2020 9.050 9.190 8.870 9.160 48,299 +0.09(+0.99%)
Jun 22, 2020 9.050 9.260 8.900 9.070 43,791 +0.16(+1.80%)
Jun 19, 2020 9.470 9.600 8.850 8.910 168,500 -0.50(-5.31%)
Jun 18, 2020 9.490 9.600 9.400 9.410 32,985 -0.23(-2.39%)
Jun 17, 2020 9.440 9.720 9.370 9.640 57,570 +0.06(+0.63%)
Jun 16, 2020 9.600 9.600 9.485 9.580 30,713 +0.20(+2.13%)
Jun 15, 2020 9.190 9.600 9.100 9.380 51,342 +0.14(+1.52%)
Jun 12, 2020 8.840 9.450 8.840 9.240 30,600 +0.70(+8.20%)
Jun 11, 2020 9.320 9.440 8.540 8.540 36,320 -0.69(-7.48%)
Jun 10, 2020 9.580 9.600 9.205 9.230 30,832 -0.36(-3.75%)
Jun 09, 2020 9.550 9.600 9.500 9.590 8,537 -0.01(-0.10%)
Jun 08, 2020 9.490 9.600 9.150 9.600 17,880 +0.14(+1.48%)
Jun 05, 2020 9.090 9.460 9.061 9.460 34,200 +0.31(+3.39%)
Jun 04, 2020 8.750 9.230 8.750 9.150 34,749 +0.15(+1.67%)
Jun 03, 2020 8.980 9.000 8.930 9.000 4,547 +0.02(+0.22%)
Jun 02, 2020 8.600 8.990 8.580 8.980 22,534 +0.40(+4.66%)
Jun 01, 2020 8.800 8.800 8.430 8.580 9,541 -0.23(-2.61%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.