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 29, 2019 10.11 10.15 9.886 10.01 387,210 -0.02(-0.18%)
Mar 28, 2019 9.914 10.03 9.813 10.03 350,413 +0.12(+1.20%)
Mar 27, 2019 9.896 10.01 9.763 9.914 349,636 -0.01(-0.09%)
Mar 26, 2019 9.676 9.941 9.658 9.923 479,925 +0.35(+3.63%)
Mar 25, 2019 9.512 9.676 9.302 9.576 553,815 +0.07(+0.77%)
Mar 22, 2019 9.832 9.859 9.366 9.503 499,718 -0.43(-4.32%)
Mar 21, 2019 9.868 10.08 9.740 9.932 390,313 +0.03(+0.28%)
Mar 20, 2019 10.26 10.31 9.886 9.905 628,876 -0.36(-3.47%)
Mar 19, 2019 10.65 10.68 10.23 10.26 240,498 -0.34(-3.19%)
Mar 18, 2019 10.48 10.66 10.48 10.60 474,763 +0.14(+1.31%)
Mar 15, 2019 10.48 10.56 10.39 10.46 1,003,267 -0.03(-0.26%)
Mar 14, 2019 10.58 10.65 10.47 10.49 288,149 -0.08(-0.78%)
Mar 13, 2019 10.46 10.64 10.46 10.57 374,408 +0.11(+1.05%)
Mar 12, 2019 10.41 10.51 10.35 10.46 671,077 +0.06(+0.61%)
Mar 11, 2019 10.22 10.42 10.17 10.40 422,492 +0.20(+1.97%)
Mar 08, 2019 10.04 10.22 10.03 10.20 355,581 +0.10(+1.00%)
Mar 07, 2019 10.27 10.27 10.05 10.10 467,704 -0.19(-1.87%)
Mar 06, 2019 10.72 10.72 10.26 10.29 447,404 -0.42(-3.92%)
Mar 05, 2019 10.76 10.77 10.57 10.71 447,519 -0.07(-0.68%)
Mar 04, 2019 10.86 10.97 10.73 10.78 494,513 -0.09(-0.84%)
Mar 01, 2019 10.94 10.97 10.79 10.87 563,852 +0.01(+0.08%)
Feb 28, 2019 10.98 10.98 10.85 10.86 262,411 -0.11(-1.00%)
Feb 27, 2019 10.91 11.01 10.87 10.97 227,408 +0.05(+0.42%)
Feb 26, 2019 10.93 11.09 10.91 10.93 426,882 -0.06(-0.58%)
Feb 25, 2019 11.17 11.23 10.99 10.99 511,737 -0.05(-0.50%)
Feb 22, 2019 10.82 11.07 10.79 11.05 524,562 +0.21(+1.94%)
Feb 21, 2019 11.05 11.08 10.80 10.84 465,722 -0.16(-1.49%)
Feb 20, 2019 11.05 11.11 10.96 11.00 516,013 -0.04(-0.33%)
Feb 19, 2019 10.87 11.08 10.85 11.04 481,340 +0.09(+0.83%)
Feb 15, 2019 10.76 10.99 10.72 10.95 1,696,920 +0.26(+2.39%)
Feb 14, 2019 10.65 10.78 10.57 10.69 453,070 -0.09(-0.85%)
Feb 13, 2019 10.65 10.80 10.59 10.78 854,902 +0.13(+1.20%)
Feb 12, 2019 10.64 10.80 10.63 10.65 781,197 +0.05(+0.52%)
Feb 11, 2019 10.52 10.64 10.47 10.60 364,534 +0.07(+0.69%)
Feb 08, 2019 10.62 10.66 10.46 10.53 287,945 -0.10(-0.95%)
Feb 07, 2019 10.63 10.75 10.46 10.63 417,835 +0.11(+1.04%)
Feb 06, 2019 10.42 10.53 10.40 10.52 184,280 +0.05(+0.43%)
Feb 05, 2019 10.57 10.61 10.39 10.47 303,542 -0.11(-1.03%)
Feb 04, 2019 10.55 10.63 10.46 10.58 335,224 +0.05(+0.43%)
Feb 01, 2019 10.50 10.65 10.44 10.53 329,320 +0.05(+0.43%)
Jan 31, 2019 10.76 10.76 10.04 10.49 866,723 -0.10(-0.94%)
Jan 30, 2019 10.64 10.70 10.54 10.59 321,853 +0.00(+0.00%)
Jan 29, 2019 10.61 10.70 10.53 10.59 278,718 +0.00(+0.00%)
Jan 28, 2019 10.46 10.62 10.43 10.59 275,643 +0.07(+0.69%)
Jan 25, 2019 10.44 10.54 10.30 10.52 461,690 +0.14(+1.40%)
Jan 24, 2019 10.35 10.47 10.25 10.37 504,474 -0.01(-0.09%)
Jan 23, 2019 10.43 10.52 10.31 10.38 504,481 -0.02(-0.17%)
Jan 22, 2019 10.53 10.63 10.33 10.40 849,112 -0.22(-2.04%)
Jan 18, 2019 10.49 10.66 10.34 10.62 558,451 +0.14(+1.38%)
Jan 17, 2019 10.29 10.49 10.18 10.47 438,543 +0.16(+1.58%)
Jan 16, 2019 9.929 10.33 9.893 10.31 733,913 +0.39(+3.92%)
Jan 15, 2019 9.893 9.947 9.739 9.920 191,147 +0.01(+0.09%)
Jan 14, 2019 9.812 10.05 9.685 9.911 360,054 +0.03(+0.27%)
Jan 11, 2019 9.812 9.884 9.694 9.884 456,160 -0.04(-0.36%)
Jan 10, 2019 9.992 10.06 9.821 9.920 289,617 -0.10(-0.99%)
Jan 09, 2019 10.03 10.15 9.929 10.02 294,850 -0.02(-0.18%)
Jan 08, 2019 10.04 10.10 9.784 10.04 381,131 -0.07(-0.72%)
Jan 07, 2019 10.00 10.21 9.931 10.11 323,482 +0.05(+0.45%)
Jan 04, 2019 10.00 10.14 9.893 10.06 581,895 +0.24(+2.49%)
Jan 03, 2019 9.703 9.920 9.604 9.821 348,377 +0.08(+0.84%)
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.