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

Bridgepoint Education (NY: BPI )

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 (%)
Oct 31, 2016 6.770 6.820 6.760 6.760 45,340 +0.00(+0.00%)
Oct 28, 2016 6.820 6.900 6.760 6.760 41,348 -0.03(-0.44%)
Oct 27, 2016 6.930 6.950 6.760 6.790 35,710 -0.14(-2.02%)
Oct 26, 2016 6.760 7.000 6.760 6.930 32,568 +0.08(+1.17%)
Oct 25, 2016 6.810 6.865 6.800 6.850 32,444 +0.04(+0.59%)
Oct 24, 2016 6.820 6.945 6.800 6.810 40,290 -0.04(-0.58%)
Oct 21, 2016 6.950 7.000 6.840 6.850 34,034 -0.19(-2.70%)
Oct 20, 2016 6.710 7.082 6.710 7.040 71,066 +0.25(+3.68%)
Oct 19, 2016 6.770 6.900 6.680 6.790 27,910 +0.03(+0.44%)
Oct 18, 2016 6.670 6.890 6.655 6.760 44,276 +0.16(+2.42%)
Oct 17, 2016 6.630 6.670 6.560 6.600 38,479 -0.05(-0.75%)
Oct 14, 2016 6.680 6.765 6.540 6.650 31,986 -0.02(-0.30%)
Oct 13, 2016 6.720 6.790 6.630 6.670 67,043 -0.07(-1.04%)
Oct 12, 2016 6.740 6.850 6.720 6.740 25,158 -0.01(-0.15%)
Oct 11, 2016 6.780 6.810 6.730 6.750 21,550 -0.03(-0.44%)
Oct 10, 2016 6.750 6.840 6.750 6.780 26,532 +0.02(+0.30%)
Oct 07, 2016 6.860 6.860 6.740 6.760 27,704 -0.05(-0.73%)
Oct 06, 2016 6.900 6.920 6.780 6.810 24,271 -0.12(-1.73%)
Oct 05, 2016 6.720 6.930 6.720 6.930 43,697 +0.20(+2.97%)
Oct 04, 2016 6.750 6.890 6.690 6.730 20,913 -0.04(-0.59%)
Oct 03, 2016 6.740 6.860 6.740 6.770 35,615 -0.10(-1.46%)
Sep 30, 2016 6.700 6.900 6.700 6.870 75,509 +0.18(+2.69%)
Sep 29, 2016 6.820 6.870 6.690 6.690 33,823 -0.16(-2.34%)
Sep 28, 2016 6.730 6.880 6.730 6.850 53,356 +0.09(+1.33%)
Sep 27, 2016 6.500 6.770 6.500 6.760 83,047 +0.23(+3.52%)
Sep 26, 2016 6.900 6.900 6.505 6.530 113,626 -0.29(-4.25%)
Sep 23, 2016 6.990 6.990 6.790 6.820 25,528 -0.18(-2.57%)
Sep 22, 2016 6.810 7.040 6.810 7.000 61,672 +0.18(+2.64%)
Sep 21, 2016 6.900 6.930 6.770 6.820 39,500 -0.06(-0.87%)
Sep 20, 2016 7.040 7.048 6.870 6.880 81,197 -0.15(-2.13%)
Sep 19, 2016 6.970 7.060 6.811 7.030 156,445 +0.06(+0.86%)
Sep 16, 2016 7.070 7.070 6.800 6.970 119,983 -0.10(-1.41%)
Sep 15, 2016 7.010 7.100 7.000 7.070 48,446 +0.03(+0.43%)
Sep 14, 2016 7.090 7.200 6.920 7.040 66,755 -0.09(-1.26%)
Sep 13, 2016 6.980 7.150 6.910 7.130 153,563 +0.06(+0.85%)
Sep 12, 2016 7.120 7.330 5.383 7.070 1,781,881 -0.07(-0.98%)
Sep 09, 2016 7.180 7.260 7.130 7.140 69,361 -0.18(-2.46%)
Sep 08, 2016 7.320 7.370 7.290 7.320 58,114 -0.04(-0.54%)
Sep 07, 2016 7.370 7.410 7.310 7.360 41,778 +0.00(+0.00%)
Sep 06, 2016 7.290 7.400 7.290 7.360 44,893 +0.07(+0.96%)
Sep 02, 2016 7.360 7.290 7.290 7.290 33,800 -0.05(-0.68%)
Sep 01, 2016 7.210 7.350 7.150 7.340 69,452 +0.09(+1.24%)
Aug 31, 2016 7.300 7.400 7.060 7.250 110,698 -0.17(-2.29%)
Aug 30, 2016 7.440 7.440 7.330 7.420 28,424 +0.07(+0.95%)
Aug 29, 2016 7.400 7.400 7.230 7.350 41,410 -0.07(-0.94%)
Aug 26, 2016 7.550 7.660 7.360 7.420 58,102 -0.23(-3.01%)
Aug 25, 2016 7.710 7.810 7.600 7.650 91,879 -0.07(-0.91%)
Aug 24, 2016 7.820 7.820 7.630 7.720 56,647 -0.09(-1.15%)
Aug 23, 2016 7.950 8.050 7.740 7.810 44,096 -0.15(-1.88%)
Aug 22, 2016 8.140 8.140 7.890 7.960 54,923 -0.15(-1.85%)
Aug 19, 2016 7.770 8.330 7.770 8.110 120,249 +0.30(+3.84%)
Aug 18, 2016 7.650 7.820 7.650 7.810 40,608 +0.08(+1.03%)
Aug 17, 2016 7.520 7.750 7.460 7.730 63,321 +0.19(+2.52%)
Aug 16, 2016 7.820 7.820 7.540 7.540 76,459 -0.30(-3.83%)
Aug 15, 2016 7.530 7.850 7.510 7.840 76,742 +0.31(+4.12%)
Aug 12, 2016 7.580 7.640 7.410 7.530 30,446 -0.08(-1.05%)
Aug 11, 2016 7.510 7.660 7.485 7.610 39,063 +0.10(+1.33%)
Aug 10, 2016 7.600 7.630 7.510 7.510 45,631 -0.11(-1.44%)
Aug 09, 2016 7.600 7.630 7.490 7.620 30,672 -0.01(-0.13%)
Aug 08, 2016 7.600 7.720 7.535 7.630 32,366 +0.05(+0.66%)
Aug 05, 2016 7.390 7.640 7.390 7.580 33,491 +0.16(+2.16%)
Aug 04, 2016 7.500 7.500 7.260 7.420 70,281 -0.07(-0.93%)
Aug 03, 2016 7.800 7.840 6.650 7.490 301,358 -0.31(-3.97%)
Aug 02, 2016 7.730 7.860 7.460 7.800 146,933 +0.06(+0.78%)
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.