Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Boston Pvt Finl Hld (NQ: BPFH )

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 (%)
Jan 31, 2012 6.130 6.274 6.085 6.229 1,872,728 +0.16(+2.62%)
Jan 30, 2012 6.017 6.153 5.926 6.070 696,824 +0.11(+1.91%)
Jan 27, 2012 6.055 6.123 5.881 5.956 626,057 -0.05(-0.76%)
Jan 26, 2012 6.494 6.494 5.956 6.002 1,079,179 -0.47(-7.25%)
Jan 25, 2012 6.259 6.516 6.236 6.471 739,653 +0.21(+3.39%)
Jan 24, 2012 6.191 6.274 6.130 6.259 483,497 +0.01(+0.12%)
Jan 23, 2012 6.267 6.373 6.218 6.252 353,351 -0.03(-0.48%)
Jan 20, 2012 6.115 6.289 6.093 6.282 395,356 +0.14(+2.22%)
Jan 19, 2012 6.252 6.252 6.115 6.146 455,465 -0.08(-1.34%)
Jan 18, 2012 6.085 6.229 6.085 6.229 490,424 +0.13(+2.11%)
Jan 17, 2012 6.176 6.320 6.100 6.100 1,019,950 -0.03(-0.49%)
Jan 13, 2012 6.146 6.244 6.100 6.130 402,915 -0.12(-1.94%)
Jan 12, 2012 6.252 6.282 6.093 6.252 288,203 +0.00(+0.00%)
Jan 11, 2012 6.100 6.274 6.009 6.252 483,115 +0.13(+2.10%)
Jan 10, 2012 6.055 6.236 6.009 6.123 1,309,644 +0.14(+2.41%)
Jan 09, 2012 5.972 6.025 5.903 5.979 894,754 +0.05(+0.77%)
Jan 06, 2012 6.085 6.085 5.911 5.934 580,883 -0.15(-2.49%)
Jan 05, 2012 5.979 6.161 5.881 6.085 923,162 +0.05(+0.88%)
Jan 04, 2012 6.093 6.093 5.972 6.032 916,350 +0.02(+0.38%)
Dec 30, 2011 6.100 6.130 6.009 6.009 324,549 -0.10(-1.61%)
Dec 29, 2011 6.002 6.123 5.586 6.108 350,667 +0.11(+1.89%)
Dec 28, 2011 6.168 6.191 5.972 5.994 387,618 -0.17(-2.82%)
Dec 27, 2011 6.093 6.183 5.987 6.168 369,498 +0.02(+0.37%)
Dec 23, 2011 6.267 6.274 6.047 6.146 512,913 +0.08(+1.25%)
Dec 21, 2011 5.964 6.093 5.866 6.070 744,527 +0.10(+1.65%)
Dec 20, 2011 5.775 5.994 5.775 5.972 963,635 +0.36(+6.48%)
Dec 19, 2011 5.699 5.820 5.548 5.608 872,837 -0.04(-0.67%)
Dec 16, 2011 5.888 5.972 5.586 5.646 2,530,821 -0.18(-3.12%)
Dec 15, 2011 5.797 5.873 5.752 5.828 714,564 +0.16(+2.80%)
Dec 14, 2011 5.744 5.862 5.669 5.669 645,402 -0.16(-2.73%)
Dec 13, 2011 6.085 6.110 5.760 5.828 744,317 -0.19(-3.14%)
Dec 12, 2011 5.964 6.115 5.903 6.017 651,200 -0.05(-0.87%)
Dec 09, 2011 5.820 6.123 5.820 6.070 517,658 +0.30(+5.25%)
Dec 08, 2011 5.956 6.002 5.760 5.767 480,910 -0.26(-4.39%)
Dec 07, 2011 5.964 6.070 5.805 6.032 976,984 +0.02(+0.38%)
Dec 06, 2011 6.070 6.107 5.964 6.009 857,818 -0.07(-1.12%)
Dec 05, 2011 5.964 6.244 5.811 6.078 1,069,426 +0.21(+3.61%)
Dec 02, 2011 5.888 6.025 5.767 5.866 644,114 +0.05(+0.78%)
Dec 01, 2011 5.858 5.903 5.729 5.820 590,361 -0.06(-1.03%)
Nov 30, 2011 5.692 5.888 5.548 5.881 1,411,939 +0.51(+9.59%)
Nov 29, 2011 5.374 5.404 5.222 5.366 875,447 -0.01(-0.14%)
Nov 28, 2011 5.290 5.381 5.253 5.374 1,108,364 +0.29(+5.65%)
Nov 25, 2011 5.086 5.268 5.086 5.086 217,075 -0.05(-0.89%)
Nov 23, 2011 5.343 5.381 5.116 5.131 714,981 -0.28(-5.17%)
Nov 22, 2011 5.404 5.533 5.351 5.411 682,741 +0.02(+0.28%)
Nov 21, 2011 5.502 5.623 5.359 5.396 592,098 -0.22(-3.91%)
Nov 18, 2011 5.646 5.744 5.570 5.616 831,529 -0.01(-0.13%)
Nov 17, 2011 5.775 5.949 5.593 5.623 825,311 -0.15(-2.62%)
Nov 16, 2011 5.797 5.949 5.714 5.775 785,040 -0.11(-1.80%)
Nov 15, 2011 5.707 5.941 5.639 5.881 739,431 +0.13(+2.24%)
Nov 14, 2011 5.903 5.903 5.707 5.752 526,488 -0.12(-2.06%)
Nov 11, 2011 5.813 5.896 5.775 5.873 521,946 +0.15(+2.64%)
Nov 10, 2011 5.692 5.798 5.586 5.722 512,537 +0.14(+2.44%)
Nov 09, 2011 5.798 5.888 5.578 5.586 804,611 -0.38(-6.34%)
Nov 08, 2011 5.941 6.017 5.752 5.964 1,104,868 +0.07(+1.15%)
Nov 07, 2011 5.858 5.934 5.707 5.896 655,107 +0.04(+0.65%)
Nov 04, 2011 5.896 5.994 5.692 5.858 1,005,762 -0.12(-2.02%)
Nov 03, 2011 5.903 6.002 5.639 5.979 791,874 +0.18(+3.13%)
Nov 02, 2011 5.624 5.843 5.510 5.798 820,667 +0.31(+5.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.