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 (%)
Feb 29, 2016 10.82 10.82 10.54 10.56 545,032 -0.30(-2.76%)
Feb 26, 2016 10.62 10.87 10.52 10.86 1,158,722 +0.36(+3.43%)
Feb 25, 2016 10.26 10.59 10.16 10.50 634,573 +0.30(+2.94%)
Feb 24, 2016 10.05 10.21 9.890 10.20 753,276 +0.02(+0.20%)
Feb 23, 2016 10.10 10.19 10.00 10.18 747,703 +0.02(+0.20%)
Feb 22, 2016 10.13 10.19 10.04 10.16 361,584 +0.14(+1.40%)
Feb 19, 2016 9.940 10.15 9.900 10.02 501,259 +0.04(+0.40%)
Feb 18, 2016 10.18 10.30 9.880 9.980 537,106 -0.13(-1.29%)
Feb 17, 2016 10.34 10.45 10.11 10.11 438,753 -0.16(-1.56%)
Feb 16, 2016 10.15 10.37 9.740 10.27 452,419 +0.31(+3.11%)
Feb 12, 2016 9.860 9.960 9.960 9.960 575,400 +0.26(+2.68%)
Feb 11, 2016 9.690 9.750 9.470 9.700 663,930 -0.21(-2.12%)
Feb 10, 2016 9.990 10.15 9.910 9.910 385,459 -0.04(-0.40%)
Feb 09, 2016 9.830 10.03 9.805 9.950 422,375 -0.05(-0.50%)
Feb 08, 2016 9.660 10.03 9.560 10.00 739,428 +0.13(+1.32%)
Feb 05, 2016 10.13 10.22 9.870 9.870 1,120,109 -0.20(-1.99%)
Feb 04, 2016 10.13 10.32 9.515 10.07 636,857 -0.12(-1.18%)
Feb 03, 2016 10.11 10.40 9.840 10.19 631,291 +0.19(+1.90%)
Feb 02, 2016 10.16 10.26 9.880 10.00 892,872 -0.33(-3.19%)
Feb 01, 2016 10.06 10.38 9.850 10.33 1,381,042 -0.02(-0.19%)
Jan 29, 2016 10.08 10.35 9.980 10.35 799,252 +0.21(+2.07%)
Jan 28, 2016 9.630 10.35 9.630 10.14 970,404 +0.49(+5.08%)
Jan 27, 2016 9.600 9.890 9.490 9.650 683,121 +0.07(+0.73%)
Jan 26, 2016 9.380 9.680 9.360 9.580 810,725 +0.24(+2.57%)
Jan 25, 2016 9.700 10.00 9.340 9.340 776,415 -0.38(-3.91%)
Jan 22, 2016 9.730 9.910 9.630 9.720 758,618 +0.12(+1.25%)
Jan 21, 2016 9.660 9.890 9.580 9.600 902,329 -0.09(-0.93%)
Jan 20, 2016 9.750 9.980 9.560 9.690 1,067,938 -0.21(-2.12%)
Jan 19, 2016 10.16 10.19 9.800 9.900 701,787 -0.13(-1.30%)
Jan 15, 2016 9.910 10.03 10.03 10.03 1,021,000 -0.16(-1.57%)
Jan 14, 2016 10.45 10.45 10.10 10.19 1,074,799 -0.16(-1.55%)
Jan 13, 2016 10.73 10.76 10.15 10.35 756,082 -0.40(-3.72%)
Jan 12, 2016 10.83 10.87 10.52 10.75 827,292 +0.00(+0.00%)
Jan 11, 2016 10.85 10.87 10.64 10.75 460,435 -0.01(-0.09%)
Jan 08, 2016 10.94 10.95 10.74 10.76 745,159 -0.09(-0.83%)
Jan 07, 2016 10.92 11.24 10.84 10.85 840,552 -0.23(-2.08%)
Jan 06, 2016 10.91 11.11 10.90 11.08 437,615 -0.03(-0.27%)
Jan 05, 2016 11.08 11.46 11.04 11.11 444,093 +0.04(+0.36%)
Jan 04, 2016 11.10 11.33 10.95 11.07 729,351 -0.27(-2.38%)
Dec 31, 2015 11.49 11.34 11.34 11.34 515,000 -0.21(-1.82%)
Dec 30, 2015 11.56 11.62 11.48 11.55 534,911 +0.01(+0.09%)
Dec 29, 2015 11.49 11.61 11.37 11.54 429,548 +0.14(+1.23%)
Dec 28, 2015 11.40 11.42 11.26 11.40 522,152 -0.06(-0.52%)
Dec 24, 2015 11.47 11.46 11.46 11.46 166,600 +0.03(+0.26%)
Dec 23, 2015 11.33 11.46 11.25 11.43 364,218 +0.18(+1.60%)
Dec 22, 2015 11.31 11.31 11.04 11.25 816,002 -0.05(-0.44%)
Dec 21, 2015 11.12 11.30 10.95 11.30 681,608 +0.27(+2.45%)
Dec 18, 2015 11.24 11.27 10.94 11.03 5,027,651 -0.29(-2.56%)
Dec 17, 2015 11.53 11.64 11.23 11.32 873,520 -0.14(-1.22%)
Dec 16, 2015 11.35 11.50 11.11 11.46 825,028 +0.21(+1.87%)
Dec 15, 2015 10.96 11.31 10.91 11.25 820,958 +0.35(+3.21%)
Dec 14, 2015 10.94 11.09 10.77 10.90 820,806 -0.05(-0.46%)
Dec 11, 2015 11.02 11.18 10.88 10.95 895,474 -0.26(-2.32%)
Dec 10, 2015 11.00 11.26 11.00 11.21 688,338 +0.21(+1.91%)
Dec 09, 2015 11.10 11.19 10.96 11.00 795,104 -0.10(-0.90%)
Dec 08, 2015 11.26 11.40 11.09 11.10 521,799 -0.31(-2.72%)
Dec 07, 2015 11.67 11.70 11.37 11.41 467,106 -0.29(-2.48%)
Dec 04, 2015 11.53 11.75 11.48 11.70 610,932 +0.17(+1.47%)
Dec 03, 2015 11.93 11.98 11.52 11.53 515,331 -0.28(-2.37%)
Dec 02, 2015 12.12 12.17 11.79 11.81 663,279 -0.25(-2.07%)
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.