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 (%)
Dec 31, 2012 6.720 6.868 6.629 6.841 363,838 +0.11(+1.58%)
Dec 28, 2012 6.796 6.857 6.682 6.735 170,311 -0.08(-1.23%)
Dec 27, 2012 6.872 6.910 6.682 6.819 283,733 -0.02(-0.33%)
Dec 26, 2012 6.902 6.918 6.759 6.841 195,213 -0.02(-0.33%)
Dec 24, 2012 6.933 6.994 6.758 6.864 201,807 -0.04(-0.55%)
Dec 21, 2012 6.834 6.978 6.651 6.902 2,602,671 -0.02(-0.22%)
Dec 20, 2012 6.902 6.986 6.826 6.918 353,889 +0.00(+0.00%)
Dec 19, 2012 6.994 7.028 6.895 6.918 366,186 -0.07(-0.98%)
Dec 18, 2012 6.857 7.001 6.857 6.986 383,862 +0.16(+2.34%)
Dec 17, 2012 6.621 6.864 6.621 6.826 591,778 +0.23(+3.46%)
Dec 14, 2012 6.659 6.667 6.575 6.598 401,237 -0.06(-0.91%)
Dec 13, 2012 6.978 6.978 6.659 6.659 707,404 -0.42(-5.91%)
Dec 12, 2012 7.077 7.191 7.024 7.077 472,583 +0.01(+0.11%)
Dec 11, 2012 7.077 7.153 7.016 7.070 506,686 +0.05(+0.65%)
Dec 10, 2012 7.062 7.077 6.986 7.024 455,654 +0.02(+0.22%)
Dec 07, 2012 7.153 7.153 6.933 7.009 290,474 -0.08(-1.18%)
Dec 06, 2012 7.130 7.161 7.040 7.092 621,878 -0.03(-0.43%)
Dec 05, 2012 7.123 7.146 6.986 7.123 166,199 +0.05(+0.64%)
Dec 04, 2012 7.062 7.085 6.956 7.077 224,133 +0.06(+0.87%)
Nov 30, 2012 7.100 7.115 6.940 7.016 520,670 -0.06(-0.86%)
Nov 29, 2012 7.024 7.077 6.978 7.077 335,669 +0.11(+1.64%)
Nov 28, 2012 6.933 6.963 6.788 6.963 246,196 -0.02(-0.22%)
Nov 27, 2012 7.070 7.070 6.948 6.978 315,466 -0.08(-1.08%)
Nov 26, 2012 7.016 7.054 6.978 7.054 308,439 +0.00(+0.00%)
Nov 23, 2012 6.872 7.054 6.872 7.054 271,361 +0.20(+2.88%)
Nov 21, 2012 6.834 6.864 6.743 6.857 315,274 +0.03(+0.45%)
Nov 20, 2012 6.712 6.841 6.613 6.826 451,268 +0.11(+1.70%)
Nov 19, 2012 6.530 6.720 6.530 6.712 351,409 +0.25(+3.88%)
Nov 16, 2012 6.416 6.515 6.401 6.461 402,072 +0.03(+0.47%)
Nov 15, 2012 6.446 6.598 6.347 6.431 897,649 -0.03(-0.47%)
Nov 14, 2012 6.507 6.507 6.363 6.461 299,006 -0.02(-0.35%)
Nov 13, 2012 6.530 6.606 6.462 6.484 382,532 -0.09(-1.39%)
Nov 12, 2012 6.704 6.837 6.522 6.575 297,770 -0.11(-1.59%)
Nov 09, 2012 6.758 6.843 6.674 6.682 237,527 -0.08(-1.12%)
Nov 08, 2012 6.750 6.826 6.727 6.758 369,632 +0.02(+0.34%)
Nov 07, 2012 7.016 7.016 6.697 6.735 461,412 -0.35(-4.93%)
Nov 06, 2012 7.114 7.168 7.061 7.084 189,577 -0.06(-0.85%)
Nov 05, 2012 6.917 7.175 6.750 7.145 536,056 +0.25(+3.63%)
Nov 02, 2012 7.076 7.092 6.887 6.894 319,218 -0.17(-2.37%)
Nov 01, 2012 7.016 7.145 6.978 7.061 341,967 +0.06(+0.87%)
Oct 31, 2012 7.076 7.076 6.906 7.001 248,718 -0.06(-0.86%)
Oct 26, 2012 7.244 7.061 7.061 7.061 242,467 -0.18(-2.52%)
Oct 25, 2012 7.236 7.289 7.114 7.244 265,127 +0.11(+1.49%)
Oct 24, 2012 7.183 7.194 7.107 7.137 234,973 +0.02(+0.21%)
Oct 23, 2012 7.198 7.198 6.940 7.122 366,804 -0.18(-2.49%)
Oct 19, 2012 7.365 7.540 7.251 7.304 560,133 -0.11(-1.53%)
Oct 18, 2012 7.373 7.479 7.235 7.418 1,309,961 -0.00(-0.00%)
Oct 17, 2012 7.183 7.418 7.137 7.418 565,205 +0.21(+2.95%)
Oct 16, 2012 7.259 7.266 7.168 7.206 424,360 -0.02(-0.21%)
Oct 15, 2012 7.236 7.342 7.183 7.221 239,289 +0.00(+0.00%)
Oct 12, 2012 7.433 7.433 7.198 7.221 677,841 -0.22(-2.96%)
Oct 11, 2012 7.403 7.471 7.395 7.441 419,490 +0.05(+0.62%)
Oct 10, 2012 7.266 7.403 7.266 7.395 355,412 +0.11(+1.56%)
Oct 09, 2012 7.433 7.471 7.281 7.281 300,571 -0.17(-2.24%)
Oct 08, 2012 7.449 7.532 7.433 7.449 229,390 -0.05(-0.61%)
Oct 05, 2012 7.403 7.570 7.350 7.494 426,749 +0.08(+1.13%)
Oct 04, 2012 7.312 7.411 7.251 7.411 221,232 +0.11(+1.56%)
Oct 03, 2012 7.304 7.335 7.251 7.297 285,550 -0.01(-0.10%)
Oct 02, 2012 7.357 7.411 7.281 7.304 287,306 -0.02(-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.