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 31, 2014 10.47 10.66 10.44 10.59 940,800 +0.19(+1.81%)
Mar 28, 2014 10.46 10.62 10.38 10.41 402,963 -0.05(-0.45%)
Mar 27, 2014 10.72 10.78 10.45 10.45 610,036 -0.24(-2.27%)
Mar 26, 2014 11.08 11.21 10.68 10.70 645,935 -0.31(-2.84%)
Mar 25, 2014 11.20 11.29 11.00 11.01 741,766 -0.13(-1.13%)
Mar 24, 2014 11.17 11.24 11.03 11.14 784,807 +0.01(+0.07%)
Mar 21, 2014 11.11 11.23 10.96 11.13 1,798,011 +0.02(+0.21%)
Mar 20, 2014 10.88 11.16 10.81 11.10 1,029,507 +0.19(+1.76%)
Mar 19, 2014 10.96 11.06 10.82 10.91 373,699 -0.01(-0.11%)
Mar 18, 2014 10.86 10.99 10.75 10.92 493,588 +0.06(+0.58%)
Mar 17, 2014 10.76 10.87 10.72 10.86 603,192 +0.22(+2.06%)
Mar 14, 2014 10.52 10.74 10.40 10.64 709,082 +0.12(+1.12%)
Mar 13, 2014 10.63 10.63 10.44 10.52 517,677 -0.08(-0.74%)
Mar 12, 2014 10.49 10.61 10.30 10.60 400,601 +0.09(+0.82%)
Mar 11, 2014 10.38 10.53 10.34 10.52 700,134 +0.12(+1.13%)
Mar 10, 2014 10.52 10.52 10.30 10.40 645,198 -0.13(-1.26%)
Mar 07, 2014 10.48 10.82 10.42 10.53 994,456 +0.11(+1.05%)
Mar 06, 2014 10.38 10.47 10.31 10.42 410,700 +0.07(+0.68%)
Mar 05, 2014 10.32 10.37 10.26 10.35 613,495 +0.01(+0.08%)
Mar 04, 2014 10.15 10.41 10.08 10.34 706,653 +0.31(+3.04%)
Mar 03, 2014 10.10 10.20 9.929 10.04 442,264 -0.17(-1.69%)
Feb 28, 2014 10.01 10.24 9.906 10.21 750,550 +0.23(+2.36%)
Feb 27, 2014 9.835 10.000 9.733 9.976 602,713 +0.12(+1.19%)
Feb 26, 2014 9.624 9.867 9.600 9.859 528,501 +0.23(+2.44%)
Feb 25, 2014 9.632 9.710 9.522 9.624 572,770 +0.00(+0.00%)
Feb 24, 2014 9.318 9.718 9.318 9.624 548,919 +0.31(+3.28%)
Feb 21, 2014 9.326 9.389 9.248 9.318 822,271 +0.04(+0.42%)
Feb 20, 2014 9.373 9.436 9.248 9.279 527,628 -0.08(-0.84%)
Feb 19, 2014 9.710 9.780 9.279 9.358 1,062,431 -0.37(-3.78%)
Feb 18, 2014 9.561 9.773 9.545 9.726 399,642 +0.15(+1.55%)
Feb 14, 2014 9.428 9.577 9.577 9.577 334,458 +0.13(+1.41%)
Feb 13, 2014 9.459 9.506 9.342 9.444 424,119 -0.09(-0.99%)
Feb 12, 2014 9.585 9.749 9.475 9.538 400,274 -0.01(-0.08%)
Feb 11, 2014 9.311 9.569 9.279 9.545 523,249 +0.23(+2.52%)
Feb 10, 2014 9.287 9.350 9.162 9.311 627,532 +0.00(+0.00%)
Feb 07, 2014 9.358 9.420 9.162 9.311 666,754 +0.01(+0.08%)
Feb 06, 2014 9.311 9.358 9.155 9.303 303,916 +0.00(+0.00%)
Feb 05, 2014 9.271 9.724 9.209 9.303 660,479 +0.14(+1.54%)
Feb 04, 2014 9.061 9.368 8.890 9.162 609,014 +0.12(+1.38%)
Feb 03, 2014 9.527 9.640 9.037 9.037 617,819 -0.52(-5.45%)
Jan 31, 2014 9.660 9.804 9.535 9.558 509,794 -0.20(-2.08%)
Jan 30, 2014 9.706 9.870 9.558 9.761 548,498 +0.13(+1.38%)
Jan 29, 2014 9.776 9.862 9.605 9.628 381,388 -0.26(-2.60%)
Jan 28, 2014 9.940 10.10 9.800 9.885 504,212 -0.04(-0.39%)
Jan 27, 2014 10.26 10.26 9.916 9.924 279,906 -0.23(-2.22%)
Jan 24, 2014 10.34 10.34 10.04 10.15 415,337 -0.24(-2.32%)
Jan 23, 2014 10.44 10.44 10.29 10.39 440,948 -0.08(-0.74%)
Jan 22, 2014 10.57 10.62 10.40 10.47 843,672 -0.12(-1.17%)
Jan 21, 2014 10.32 10.70 10.32 10.59 633,416 +0.30(+2.95%)
Jan 17, 2014 10.46 10.29 10.29 10.29 1,156,429 -0.14(-1.34%)
Jan 16, 2014 11.08 11.08 9.901 10.43 1,543,531 +1.00(+10.55%)
Jan 15, 2014 9.364 9.520 9.411 9.434 374,466 +0.07(+0.75%)
Jan 14, 2014 9.395 9.434 9.271 9.364 428,097 -0.02(-0.17%)
Jan 13, 2014 9.527 9.562 9.302 9.380 349,897 -0.17(-1.79%)
Jan 10, 2014 9.574 9.574 9.411 9.551 242,781 -0.03(-0.32%)
Jan 09, 2014 9.582 9.681 9.442 9.582 308,063 +0.05(+0.57%)
Jan 08, 2014 9.551 9.551 9.333 9.527 246,472 +0.00(+0.00%)
Jan 07, 2014 9.457 9.597 9.457 9.527 481,745 +0.11(+1.16%)
Jan 06, 2014 9.613 9.706 9.411 9.418 371,328 -0.18(-1.86%)
Jan 03, 2014 9.628 9.687 9.551 9.597 249,088 -0.02(-0.24%)
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.