Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bay National Corp (OP: BAYN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2011 0.0700 0.0700 0.0700 0.0700 2,704 -0.02(-26.32%)
Apr 27, 2011 0.0950 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Apr 13, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 06, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Apr 05, 2011 0.0850 0.0850 0.0850 0.0850 6,235 +0.01(+21.43%)
Apr 04, 2011 0.0700 0.0700 0.0500 0.0700 62,486 +0.00(+0.00%)
Mar 30, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.03(-28.57%)
Mar 29, 2011 0.0814 0.1100 0.0814 0.0980 60,335 +0.03(+50.77%)
Mar 28, 2011 0.0650 0.0650 0.0650 0.0650 1,000 -0.00(-0.76%)
Mar 25, 2011 0.0650 0.0655 0.0650 0.0655 5,200 -0.02(-19.63%)
Mar 23, 2011 0.0815 0.0815 0.0815 0.0815 0 +0.01(+16.43%)
Mar 21, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 08, 2011 0.0650 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Mar 01, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 24, 2011 0.0800 0.0800 0.0800 0 -0.00(-2.32%)
Feb 23, 2011 0.0819 0.0819 0.0819 0.0819 3,429 -0.02(-18.10%)
Feb 14, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2011 0.1000 0.1000 0.1000 0.1000 2,600 +0.03(+53.61%)
Feb 09, 2011 0.0651 0.0651 0.0651 0 +0.00(+0.00%)
Feb 08, 2011 0.0651 0.0651 0.0651 0.0651 500 -0.03(-34.90%)
Feb 07, 2011 0.1000 0.1000 0.1000 0.1000 2,500 +0.04(+53.85%)
Feb 04, 2011 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-13.33%)
Feb 02, 2011 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jan 28, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 26, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 25, 2011 0.1000 0.1000 0.0900 0.0900 8,225 -0.01(-5.26%)
Jan 24, 2011 0.1000 0.1000 0.0950 0.0950 7,327 -0.02(-18.87%)
Jan 18, 2011 0.1171 0.1171 0.1171 0 +0.02(+17.10%)
Jan 12, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2011 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jan 06, 2011 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 04, 2011 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Dec 31, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2010 0.1000 0.1000 0.1000 0.1000 1,130 +0.00(+0.00%)
Dec 29, 2010 0.1000 0.1000 0.1000 0.1000 7,900 +0.00(+0.00%)
Dec 28, 2010 0.1400 0.1400 0.1000 0.1000 10,435 +0.00(+0.00%)
Dec 27, 2010 0.1000 0.1000 0.1000 0.1000 200 -0.02(-16.67%)
Dec 23, 2010 0.1400 0.1400 0.1187 0.1200 7,000 +0.03(+33.33%)
Dec 22, 2010 0.1400 0.1400 0.0900 0.0900 9,313 -0.03(-25.00%)
Dec 21, 2010 0.0600 0.1400 0.0600 0.1200 5,417 +0.06(+100.00%)
Dec 20, 2010 0.0800 0.0800 0.0600 0.0600 9,162 +0.01(+20.00%)
Dec 17, 2010 0.0500 0.0500 0.0500 0.0500 500 -0.05(-50.00%)
Dec 16, 2010 0.0700 0.1000 0.0700 0.1000 20,000 +0.06(+150.00%)
Dec 15, 2010 0.0400 0.0400 0.0400 0.0400 600 -0.06(-60.00%)
Dec 14, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.05(+100.00%)
Dec 13, 2010 0.0700 0.0700 0.0500 0.0500 6,100 +0.01(+11.11%)
Dec 09, 2010 0.0450 0.0450 0.0450 0 -0.00(-0.22%)
Dec 08, 2010 0.0500 0.0500 0.0400 0.0451 7,900 -0.03(-43.62%)
Dec 07, 2010 0.0700 0.0800 0.0500 0.0800 36,168 -0.04(-33.33%)
Dec 06, 2010 0.1500 0.1500 0.0501 0.1200 32,500 +0.02(+20.60%)
Dec 03, 2010 0.0995 0.0995 0.0995 0.0995 7,900 +0.06(+126.65%)
Dec 01, 2010 0.0439 0.0439 0.0439 0.0439 0 +0.01(+25.43%)
Nov 29, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2010 0.0350 0.0350 0.0350 0.0350 500 -0.01(-12.72%)
Nov 24, 2010 0.0401 0.0401 0.0401 0.0401 2,000 +0.00(+0.00%)
Nov 23, 2010 0.0401 0.0401 0.0401 0.0401 500 +0.00(+0.25%)
Nov 19, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2010 0.0400 0.0400 0.0400 0.0400 5,050 +0.00(+14.29%)
Nov 15, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 10, 2010 0.0350 0.0350 0.0350 0.0350 5,200 -0.00(-12.50%)
Nov 09, 2010 0.0400 0.0401 0.0400 0.0400 20,802 -0.00(-0.25%)
Nov 08, 2010 0.0400 0.0401 0.0400 0.0401 13,061 +0.00(+0.25%)
Nov 05, 2010 0.0210 0.2500 0.0210 0.0400 21,725 +0.00(+0.00%)
Nov 04, 2010 0.0401 0.0401 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 03, 2010 0.0400 0.0400 0.0400 0.0400 200 -0.01(-20.00%)
Nov 02, 2010 0.0401 0.0500 0.0401 0.0500 2,350 +0.00(+0.00%)
Oct 29, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2010 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 25, 2010 0.0600 0.0600 0.0600 0.0600 6,169 +0.02(+50.00%)
Oct 22, 2010 0.0400 0.0400 0.0400 0.0400 5,500 -0.02(-33.33%)
Oct 21, 2010 0.0600 0.0600 0.0600 0.0600 2,900 +0.02(+50.00%)
Oct 18, 2010 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Oct 14, 2010 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 12, 2010 0.0700 0.0700 0.0700 0 +0.02(+34.87%)
Oct 11, 2010 0.0519 0.0600 0.0519 0.0519 31,902 -0.09(-62.93%)
Oct 08, 2010 0.0600 0.1400 0.0550 0.1400 14,150 +0.09(+169.75%)
Oct 06, 2010 0.0519 0.0519 0.0519 0 -0.05(-48.10%)
Oct 05, 2010 0.1000 0.1000 0.1000 0.1000 9,231 +0.04(+66.67%)
Oct 04, 2010 0.0500 0.0600 0.0500 0.0600 4,186 +0.01(+16.28%)
Oct 01, 2010 0.0900 0.0900 0.0516 0.0516 17,705 -0.04(-42.67%)
Sep 30, 2010 0.0900 0.0900 0.0900 0.0900 5,100 +0.00(+0.00%)
Sep 29, 2010 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Sep 28, 2010 0.0900 0.0900 0.0900 0.0900 5,055 +0.00(+0.00%)
Sep 24, 2010 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 22, 2010 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 20, 2010 0.1200 0.1200 0.1200 0 +0.01(+8.99%)
Sep 15, 2010 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Sep 14, 2010 0.1101 0.1101 0.1101 0.1101 5,130 +0.00(+0.00%)
Sep 13, 2010 0.1101 0.1101 0.1101 0.1101 1,570 +0.00(+0.00%)
Sep 08, 2010 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Sep 07, 2010 0.1101 0.1101 0.1101 0.1101 1,700 +0.00(+0.00%)
Sep 02, 2010 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Aug 30, 2010 0.1101 0.1101 0.1101 0 -0.01(-8.25%)
Aug 25, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2010 0.1101 0.1200 0.1101 0.1200 1,350 -0.00(-0.08%)
Aug 23, 2010 0.1150 0.1900 0.1150 0.1201 11,484 -0.07(-36.79%)
Aug 19, 2010 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Aug 18, 2010 0.1100 0.1200 0.1100 0.1200 3,414 +0.01(+9.09%)
Aug 17, 2010 0.1800 0.1800 0.1100 0.1100 11,000 +0.01(+10.00%)
Aug 16, 2010 0.1800 0.2800 0.1000 0.1000 10,424 -0.08(-44.44%)
Aug 13, 2010 0.2000 0.2000 0.1800 0.1800 7,626 -0.02(-10.00%)
Aug 12, 2010 0.1000 0.2300 0.0900 0.2000 83,213 +0.01(+5.26%)
Aug 11, 2010 0.0900 0.1900 0.0900 0.1900 18,999 +0.10(+111.11%)
Aug 10, 2010 0.1300 0.1300 0.0900 0.0900 3,880 +0.01(+10.97%)
Aug 09, 2010 0.1200 0.1200 0.0811 0.0811 5,000 -0.04(-32.42%)
Aug 06, 2010 0.1200 0.1200 0.1200 0.1200 400 +0.04(+50.00%)
Aug 05, 2010 0.1200 0.1200 0.0800 0.0800 31,485 -0.04(-33.33%)
Aug 04, 2010 0.1300 0.1300 0.1200 0.1200 4,300 -0.01(-7.69%)
Aug 03, 2010 0.0800 0.1300 0.0800 0.1300 10,800 +0.05(+60.10%)
Aug 02, 2010 0.0711 0.1290 0.0711 0.0812 11,299 -0.09(-52.24%)
Jul 29, 2010 0.1700 0.1700 0.1700 0.1700 0 +0.08(+78.95%)
Jul 27, 2010 0.0950 0.0950 0.0950 0 +0.02(+33.61%)
Jul 26, 2010 0.0500 0.0800 0.0500 0.0711 10,935 -0.01(-11.13%)
Jul 23, 2010 0.0710 0.1300 0.0710 0.0800 5,986 +0.01(+13.15%)
Jul 22, 2010 0.0871 0.0871 0.0707 0.0707 7,259 -0.05(-41.08%)
Jul 21, 2010 0.2800 0.2800 0.1200 0.1200 8,920 +0.00(+3.45%)
Jul 20, 2010 0.1160 0.1200 0.1160 0.1160 25,348 -0.01(-10.77%)
Jul 15, 2010 0.1300 0.1300 0.1300 0 -0.07(-35.00%)
Jul 14, 2010 0.1000 0.2000 0.1000 0.2000 9,100 +0.10(+100.00%)
Jul 13, 2010 0.0707 0.1000 0.0707 0.1000 13,325 +0.00(+0.00%)
Jul 12, 2010 0.3000 0.3000 0.0700 0.1000 85,738 -0.20(-66.67%)
Jul 09, 2010 0.1000 0.3000 0.1000 0.3000 11,100 +0.13(+76.47%)
Jul 08, 2010 0.1700 0.1700 0.1699 0.1700 38,910 -0.00(-1.16%)
Jun 30, 2010 0.1720 0.1720 0.1720 0 +0.00(+0.88%)
Jun 29, 2010 0.1700 0.4370 0.1700 0.1705 5,443 -0.08(-31.80%)
Jun 25, 2010 0.2020 0.2500 0.2000 0.2500 20,650 -0.05(-16.67%)
Jun 23, 2010 0.3000 0.3000 0.3000 0 +0.08(+36.36%)
Jun 22, 2010 0.3500 0.3500 0.2200 0.2200 9,510 -0.03(-12.00%)
Jun 21, 2010 0.3500 0.3500 0.2500 0.2500 5,241 -0.05(-16.67%)
Jun 18, 2010 0.3000 0.3000 0.3000 0.3000 17,540 +0.00(+0.00%)
Jun 17, 2010 0.4000 0.4000 0.3000 0.3000 1,352 -0.14(-31.35%)
Jun 16, 2010 0.4400 0.4400 0.4370 0.4370 3,260 +0.14(+45.67%)
Jun 15, 2010 0.3000 0.3000 0.3000 0.3000 655 +0.00(+0.00%)
Jun 14, 2010 0.4400 0.4400 0.3000 0.3000 2,500 -0.14(-31.82%)
Jun 11, 2010 0.4400 0.4400 0.4400 0.4400 6,237 +0.04(+10.00%)
Jun 10, 2010 0.4000 0.4000 0.4000 0.4000 2,000 -0.04(-9.09%)
Jun 09, 2010 0.4200 0.4400 0.4000 0.4400 8,970 +0.04(+10.00%)
Jun 08, 2010 0.3000 0.9799 0.3000 0.4000 6,560 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.