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 30, 2015 8.980 9.052 8.772 8.780 975,823 -0.25(-2.74%)
Jan 29, 2015 8.708 9.036 8.421 9.028 2,168,161 +0.37(+4.24%)
Jan 28, 2015 8.868 9.149 8.621 8.660 1,202,768 -0.18(-2.08%)
Jan 27, 2015 8.820 9.018 8.804 8.844 622,404 -0.18(-1.95%)
Jan 26, 2015 9.012 9.044 8.924 9.020 1,117,205 +0.00(+0.00%)
Jan 23, 2015 9.275 9.808 8.988 9.020 1,758,774 -0.29(-3.09%)
Jan 22, 2015 9.738 9.818 9.267 9.307 2,135,161 -0.57(-5.74%)
Jan 21, 2015 9.834 10.00 9.762 9.874 589,560 -0.01(-0.08%)
Jan 20, 2015 10.03 10.03 9.826 9.882 392,525 -0.16(-1.59%)
Jan 16, 2015 9.730 10.05 9.610 10.04 442,771 +0.28(+2.86%)
Jan 15, 2015 9.714 9.874 9.443 9.762 957,380 +0.04(+0.41%)
Jan 14, 2015 9.802 9.977 9.618 9.722 583,892 -0.22(-2.17%)
Jan 13, 2015 9.977 10.17 9.826 9.938 792,770 +0.06(+0.65%)
Jan 12, 2015 9.961 10.03 9.850 9.874 579,938 -0.12(-1.20%)
Jan 09, 2015 10.24 10.48 9.977 9.993 356,368 -0.23(-2.26%)
Jan 08, 2015 10.15 10.26 10.07 10.22 376,250 +0.17(+1.71%)
Jan 07, 2015 10.14 10.25 9.985 10.05 536,261 -0.02(-0.20%)
Jan 06, 2015 10.34 10.54 10.03 10.07 404,013 -0.28(-2.70%)
Jan 05, 2015 10.58 10.58 10.30 10.35 491,655 -0.28(-2.63%)
Jan 02, 2015 10.83 10.83 10.50 10.63 365,407 -0.12(-1.11%)
Dec 31, 2014 10.90 10.75 10.75 10.75 395,391 -0.14(-1.32%)
Dec 30, 2014 10.94 10.98 10.85 10.90 286,772 -0.06(-0.58%)
Dec 29, 2014 10.85 11.03 10.84 10.96 265,264 +0.14(+1.25%)
Dec 26, 2014 10.83 10.89 10.77 10.82 137,709 +0.02(+0.22%)
Dec 24, 2014 10.79 10.80 10.80 10.80 239,414 +0.04(+0.37%)
Dec 23, 2014 10.68 10.82 10.54 10.76 279,848 +0.10(+0.97%)
Dec 22, 2014 10.62 10.68 10.50 10.66 429,623 +0.07(+0.68%)
Dec 19, 2014 10.66 10.70 10.56 10.58 1,288,247 -0.10(-0.97%)
Dec 18, 2014 10.66 10.70 10.52 10.69 461,574 +0.20(+1.90%)
Dec 17, 2014 10.16 10.49 10.09 10.49 631,677 +0.33(+3.22%)
Dec 16, 2014 10.06 10.28 10.05 10.16 553,295 +0.06(+0.63%)
Dec 15, 2014 10.35 10.43 9.993 10.10 846,243 -0.24(-2.32%)
Dec 12, 2014 10.32 10.47 10.29 10.34 562,272 -0.12(-1.15%)
Dec 11, 2014 10.46 10.54 10.40 10.46 520,005 +0.05(+0.46%)
Dec 10, 2014 10.74 10.77 10.40 10.41 754,067 -0.37(-3.41%)
Dec 09, 2014 10.34 10.78 10.34 10.78 485,244 +0.30(+2.82%)
Dec 08, 2014 10.46 10.67 10.41 10.48 409,233 -0.01(-0.08%)
Dec 05, 2014 10.24 10.55 10.24 10.49 390,863 +0.25(+2.42%)
Dec 04, 2014 10.23 10.30 10.19 10.24 475,337 -0.02(-0.16%)
Dec 03, 2014 10.13 10.32 10.11 10.26 378,058 +0.11(+1.10%)
Dec 02, 2014 9.961 10.26 9.954 10.15 277,975 +0.18(+1.84%)
Dec 01, 2014 10.18 10.25 9.954 9.961 365,289 -0.22(-2.19%)
Nov 28, 2014 10.42 10.50 10.18 10.19 320,904 -0.23(-2.22%)
Nov 26, 2014 10.45 10.42 10.42 10.42 247,432 -0.02(-0.23%)
Nov 25, 2014 10.41 10.50 10.34 10.44 267,053 +0.04(+0.38%)
Nov 24, 2014 10.30 10.44 10.22 10.40 442,714 +0.14(+1.32%)
Nov 21, 2014 10.61 10.61 10.26 10.26 912,535 -0.20(-1.91%)
Nov 20, 2014 10.30 10.49 10.30 10.46 278,327 +0.09(+0.85%)
Nov 19, 2014 10.48 10.48 10.30 10.38 253,597 -0.11(-1.06%)
Nov 18, 2014 10.46 10.59 10.43 10.49 213,884 +0.06(+0.54%)
Nov 17, 2014 10.53 10.57 10.42 10.43 204,959 -0.14(-1.36%)
Nov 14, 2014 10.54 10.66 10.47 10.58 310,800 +0.05(+0.45%)
Nov 13, 2014 10.70 10.70 10.53 10.53 210,489 -0.15(-1.42%)
Nov 12, 2014 10.51 10.70 10.43 10.68 331,069 +0.13(+1.21%)
Nov 11, 2014 10.62 10.64 10.54 10.55 195,638 -0.06(-0.60%)
Nov 10, 2014 10.53 10.67 10.53 10.62 272,626 +0.10(+0.99%)
Nov 07, 2014 10.50 10.57 10.48 10.51 487,464 -0.02(-0.19%)
Nov 06, 2014 10.47 10.58 10.45 10.53 442,135 +0.07(+0.65%)
Nov 05, 2014 10.53 10.66 10.39 10.46 419,987 +0.01(+0.08%)
Nov 04, 2014 10.38 10.60 10.31 10.46 406,296 +0.03(+0.31%)
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.