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 (%)
Mar 28, 2013 7.596 7.612 7.520 7.551 531,375 -0.02(-0.30%)
Mar 27, 2013 7.520 7.604 7.490 7.574 190,515 -0.03(-0.40%)
Mar 26, 2013 7.627 7.642 7.532 7.604 194,903 +0.01(+0.10%)
Mar 25, 2013 7.543 7.642 7.505 7.596 813,171 +0.07(+0.91%)
Mar 22, 2013 7.574 7.635 7.512 7.528 194,091 -0.03(-0.40%)
Mar 21, 2013 7.451 7.635 7.451 7.558 698,077 +0.06(+0.82%)
Mar 20, 2013 7.543 7.551 7.459 7.497 424,125 +0.00(+0.00%)
Mar 19, 2013 7.604 7.604 7.451 7.497 693,470 -0.06(-0.81%)
Mar 18, 2013 7.505 7.612 7.490 7.558 731,293 -0.06(-0.80%)
Mar 15, 2013 7.535 7.681 7.501 7.619 1,234,058 +0.11(+1.42%)
Mar 14, 2013 7.169 7.551 6.993 7.512 2,066,695 +0.63(+9.10%)
Mar 13, 2013 6.932 6.985 6.870 6.886 763,464 -0.02(-0.33%)
Mar 12, 2013 7.077 7.092 6.909 6.909 951,214 -0.14(-1.95%)
Mar 11, 2013 7.077 7.107 7.039 7.046 514,490 -0.05(-0.75%)
Mar 08, 2013 7.260 7.260 7.046 7.100 777,261 -0.08(-1.17%)
Mar 07, 2013 7.100 7.199 7.046 7.184 323,415 +0.08(+1.08%)
Mar 06, 2013 7.115 7.176 7.016 7.107 306,445 +0.02(+0.32%)
Mar 05, 2013 6.993 7.130 6.955 7.084 726,129 +0.13(+1.87%)
Mar 04, 2013 6.955 6.993 6.848 6.955 338,544 -0.04(-0.55%)
Mar 01, 2013 6.962 7.023 6.794 6.993 243,628 +0.02(+0.22%)
Feb 28, 2013 6.955 7.004 6.901 6.977 280,837 +0.08(+1.11%)
Feb 27, 2013 6.848 6.970 6.848 6.901 254,874 +0.06(+0.89%)
Feb 26, 2013 6.901 6.962 6.786 6.840 238,292 -0.02(-0.33%)
Feb 25, 2013 7.184 7.184 6.840 6.863 308,412 -0.27(-3.75%)
Feb 22, 2013 7.092 7.161 7.039 7.130 273,012 +0.06(+0.86%)
Feb 21, 2013 7.123 7.199 6.985 7.069 246,553 -0.05(-0.75%)
Feb 20, 2013 7.207 7.260 7.123 7.123 344,409 -0.11(-1.48%)
Feb 19, 2013 7.237 7.245 7.153 7.230 409,513 +0.03(+0.42%)
Feb 15, 2013 7.230 7.260 7.161 7.199 327,723 +0.02(+0.21%)
Feb 14, 2013 7.153 7.207 7.115 7.184 267,147 +0.02(+0.32%)
Feb 13, 2013 7.199 7.222 7.084 7.161 325,097 -0.02(-0.32%)
Feb 12, 2013 7.161 7.191 7.046 7.184 450,371 +0.05(+0.64%)
Feb 11, 2013 7.146 7.208 7.115 7.138 238,050 -0.02(-0.21%)
Feb 08, 2013 7.153 7.199 7.130 7.153 140,371 +0.02(+0.21%)
Feb 07, 2013 7.146 7.176 7.070 7.138 112,508 -0.02(-0.21%)
Feb 06, 2013 7.115 7.176 7.092 7.153 256,826 +0.13(+1.84%)
Feb 04, 2013 7.130 7.146 7.001 7.024 345,213 -0.17(-2.33%)
Feb 01, 2013 7.092 7.199 7.032 7.191 356,315 +0.16(+2.27%)
Jan 31, 2013 7.016 7.062 6.956 7.032 412,859 -0.01(-0.11%)
Jan 30, 2013 7.130 7.130 6.994 7.039 334,928 -0.09(-1.28%)
Jan 29, 2013 7.146 7.184 7.085 7.130 401,200 -0.01(-0.11%)
Jan 28, 2013 7.085 7.206 6.971 7.138 467,934 +0.05(+0.64%)
Jan 25, 2013 7.244 7.244 7.039 7.092 367,477 -0.10(-1.37%)
Jan 24, 2013 7.153 7.305 7.146 7.191 377,446 +0.02(+0.32%)
Jan 23, 2013 7.313 7.313 7.146 7.168 271,132 -0.17(-2.38%)
Jan 22, 2013 7.032 7.366 6.994 7.343 629,834 +0.33(+4.72%)
Jan 18, 2013 6.994 7.047 6.933 7.013 468,087 +0.03(+0.49%)
Jan 17, 2013 7.054 7.146 6.705 6.978 666,794 -0.08(-1.18%)
Jan 16, 2013 7.062 7.123 7.005 7.062 285,070 -0.04(-0.54%)
Jan 15, 2013 6.971 7.115 6.940 7.100 193,968 +0.11(+1.52%)
Jan 14, 2013 6.956 7.032 6.887 6.994 226,303 +0.00(+0.00%)
Jan 11, 2013 7.153 7.168 6.918 6.994 350,915 -0.16(-2.23%)
Jan 10, 2013 7.130 7.184 7.092 7.153 220,353 +0.05(+0.75%)
Jan 09, 2013 7.199 7.275 7.070 7.100 220,912 -0.06(-0.85%)
Jan 08, 2013 7.146 7.195 7.032 7.161 249,236 -0.01(-0.11%)
Jan 07, 2013 7.260 7.303 7.130 7.168 294,289 -0.15(-2.08%)
Jan 04, 2013 7.191 7.328 7.123 7.320 293,458 +0.18(+2.56%)
Jan 03, 2013 7.146 7.191 7.062 7.138 332,177 +0.00(+0.00%)
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.