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 (%)
May 28, 2010 5.609 5.647 5.452 5.489 816,865 -0.12(-2.14%)
May 27, 2010 5.489 5.617 5.385 5.609 701,931 +0.29(+5.50%)
May 26, 2010 5.287 5.433 5.265 5.317 907,430 +0.12(+2.31%)
May 25, 2010 4.890 5.212 4.732 5.197 626,547 +0.10(+2.06%)
May 24, 2010 5.295 5.347 5.085 5.092 592,793 -0.24(-4.50%)
May 21, 2010 4.777 5.399 4.695 5.332 1,072,158 +0.44(+9.05%)
May 20, 2010 5.100 5.415 4.882 4.890 1,025,492 -0.58(-10.68%)
May 19, 2010 5.609 5.849 5.370 5.474 661,121 -0.15(-2.67%)
May 18, 2010 5.699 5.842 5.572 5.624 925,104 -0.06(-1.06%)
May 17, 2010 5.992 6.029 5.587 5.684 1,368,349 -0.27(-4.53%)
May 14, 2010 6.089 6.089 5.775 5.954 672,895 -0.23(-3.76%)
May 13, 2010 6.232 6.397 6.104 6.187 624,556 -0.10(-1.55%)
May 12, 2010 6.104 6.359 5.999 6.284 740,300 +0.19(+3.20%)
May 11, 2010 5.984 6.164 5.527 6.089 766,917 +0.37(+6.56%)
May 10, 2010 5.527 5.864 5.489 5.714 643,150 +0.45(+8.55%)
May 07, 2010 5.265 5.452 5.130 5.265 1,085,981 +0.03(+0.57%)
May 06, 2010 5.414 5.669 4.606 5.235 827,644 -0.22(-4.12%)
May 05, 2010 5.437 5.489 5.227 5.459 889,602 +0.04(+0.69%)
May 04, 2010 5.916 5.916 5.392 5.422 2,170,596 -0.56(-9.39%)
May 03, 2010 6.021 6.148 5.796 5.983 590,931 +0.04(+0.76%)
Apr 30, 2010 6.358 6.440 5.931 5.938 1,130,567 -0.61(-9.27%)
Apr 29, 2010 6.141 6.583 6.103 6.545 819,587 +0.51(+8.44%)
Apr 28, 2010 6.118 6.268 5.991 6.036 424,338 +0.01(+0.25%)
Apr 27, 2010 6.275 6.358 5.972 6.021 777,857 -0.28(-4.51%)
Apr 26, 2010 6.635 6.710 6.275 6.305 681,198 -0.35(-5.29%)
Apr 23, 2010 6.590 6.714 6.530 6.657 665,344 +0.09(+1.37%)
Apr 22, 2010 6.290 6.605 6.290 6.568 677,479 +0.19(+2.93%)
Apr 21, 2010 6.275 6.440 6.178 6.380 616,236 +0.13(+2.16%)
Apr 20, 2010 6.275 6.335 6.201 6.246 466,847 +0.00(+0.00%)
Apr 19, 2010 5.976 6.261 5.901 6.246 536,205 +0.24(+3.99%)
Apr 16, 2010 6.358 6.440 5.991 6.006 839,263 -0.35(-5.54%)
Apr 15, 2010 6.365 6.567 6.283 6.358 591,811 -0.01(-0.12%)
Apr 14, 2010 6.238 6.463 6.238 6.365 1,162,065 +0.19(+3.16%)
Apr 13, 2010 6.305 6.313 6.118 6.171 487,226 -0.14(-2.25%)
Apr 12, 2010 6.283 6.440 6.189 6.313 635,896 +0.04(+0.72%)
Apr 09, 2010 6.186 6.425 6.043 6.268 595,635 +0.10(+1.58%)
Apr 08, 2010 6.126 6.320 5.938 6.171 657,904 +0.02(+0.37%)
Apr 07, 2010 6.193 6.403 6.111 6.148 1,015,290 -0.04(-0.61%)
Apr 06, 2010 5.684 6.186 5.676 6.186 709,518 +0.46(+7.97%)
Apr 05, 2010 5.631 5.744 5.609 5.729 331,910 +0.13(+2.41%)
Apr 01, 2010 5.579 5.594 5.594 5.594 316,880 +0.07(+1.36%)
Mar 31, 2010 5.399 5.594 5.362 5.519 586,102 +0.08(+1.52%)
Mar 30, 2010 5.399 5.467 5.324 5.437 383,081 +0.04(+0.83%)
Mar 29, 2010 5.339 5.549 5.317 5.392 441,958 -0.04(-0.83%)
Mar 26, 2010 5.557 5.646 5.407 5.437 545,814 -0.07(-1.36%)
Mar 25, 2010 5.601 5.736 5.497 5.512 1,007,064 -0.04(-0.67%)
Mar 24, 2010 5.714 5.804 5.534 5.549 817,498 -0.21(-3.64%)
Mar 23, 2010 5.684 5.822 5.631 5.759 647,713 +0.09(+1.65%)
Mar 22, 2010 5.654 5.714 5.564 5.665 1,314,924 -0.04(-0.72%)
Mar 19, 2010 5.819 5.819 5.616 5.706 2,341,705 -0.29(-4.87%)
Mar 18, 2010 5.886 6.058 5.864 5.998 719,723 +0.14(+2.43%)
Mar 17, 2010 5.676 5.879 5.654 5.856 483,137 +0.22(+3.85%)
Mar 16, 2010 5.774 5.774 5.482 5.639 630,660 -0.11(-1.95%)
Mar 15, 2010 5.680 5.804 5.616 5.751 416,366 -0.05(-0.90%)
Mar 12, 2010 5.931 5.931 5.759 5.804 506,022 -0.07(-1.15%)
Mar 11, 2010 5.684 5.886 5.639 5.871 582,433 +0.14(+2.48%)
Mar 10, 2010 5.676 5.804 5.414 5.729 716,727 +0.06(+1.06%)
Mar 09, 2010 5.609 5.789 5.422 5.669 764,133 +0.04(+0.80%)
Mar 08, 2010 5.512 5.691 5.407 5.624 583,282 +0.13(+2.32%)
Mar 05, 2010 5.175 5.527 4.987 5.497 1,378,317 +0.38(+7.47%)
Mar 04, 2010 5.032 5.190 4.957 5.115 395,618 +0.08(+1.64%)
Mar 03, 2010 5.032 5.137 4.957 5.032 437,144 +0.01(+0.30%)
Mar 02, 2010 5.220 5.272 4.950 5.017 831,824 -0.17(-3.32%)
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.