Financial News

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 (%)
Aug 15, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2011 0.1000 0.1000 0.0500 0.0500 11,158 -0.01(-16.67%)
Aug 08, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 05, 2011 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Aug 04, 2011 0.0600 0.0600 0.0600 0.0600 100 -0.02(-25.00%)
Aug 03, 2011 0.0800 0.0800 0.0800 0.0800 13,800 +0.02(+33.33%)
Aug 02, 2011 0.0500 0.0600 0.0500 0.0600 11,500 +0.00(+0.00%)
Aug 01, 2011 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2011 0.0400 0.0600 0.0400 0.0600 23,800 +0.01(+20.00%)
Jul 26, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 21, 2011 0.0900 0.0900 0.0500 0.0500 4,300 -0.02(-28.57%)
Jul 18, 2011 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 15, 2011 0.0650 0.0650 0.0650 0.0650 1,100 -0.05(-45.83%)
Jul 08, 2011 0.1200 0.1200 0.1200 0 +0.05(+84.62%)
Jul 07, 2011 0.0650 0.0650 0.0650 0.0650 800 +0.00(+0.00%)
Jun 30, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2011 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 16, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2011 0.0700 0.0700 0.0700 0.0700 2,845 +0.00(+0.00%)
Jun 01, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2011 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 10, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2011 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
May 02, 2011 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback