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 (%)
Jul 30, 2010 4.957 5.175 4.950 4.957 1,461,669 -0.11(-2.22%)
Jul 29, 2010 5.519 5.527 4.965 5.070 1,189,686 -0.13(-2.45%)
Jul 28, 2010 5.332 5.407 5.190 5.197 829,058 -0.16(-3.08%)
Jul 27, 2010 5.444 5.572 5.325 5.362 895,511 -0.04(-0.83%)
Jul 26, 2010 5.280 5.437 5.160 5.407 871,976 +0.13(+2.56%)
Jul 23, 2010 5.092 5.362 5.017 5.272 836,889 +0.13(+2.63%)
Jul 22, 2010 4.867 5.160 4.867 5.137 915,582 +0.37(+7.70%)
Jul 21, 2010 5.092 5.115 4.745 4.770 842,159 -0.25(-5.07%)
Jul 20, 2010 4.807 5.025 4.687 5.025 687,886 +0.12(+2.45%)
Jul 19, 2010 4.995 5.040 4.747 4.905 706,448 -0.07(-1.36%)
Jul 16, 2010 5.287 5.287 4.942 4.972 1,001,482 -0.40(-7.40%)
Jul 15, 2010 5.310 5.392 5.085 5.370 922,376 +0.05(+0.99%)
Jul 14, 2010 5.354 5.362 5.242 5.317 641,935 -0.09(-1.66%)
Jul 13, 2010 5.205 5.422 5.085 5.407 1,130,591 +0.30(+5.87%)
Jul 12, 2010 5.175 5.212 5.040 5.107 342,439 -0.10(-2.01%)
Jul 09, 2010 5.137 5.235 5.062 5.212 752,327 +0.04(+0.87%)
Jul 08, 2010 5.152 5.212 5.017 5.167 583,008 +0.10(+2.07%)
Jul 07, 2010 4.777 5.062 4.755 5.062 790,824 +0.33(+6.97%)
Jul 06, 2010 4.860 5.047 4.695 4.732 695,024 -0.02(-0.32%)
Jul 02, 2010 4.897 4.965 4.710 4.747 523,811 -0.08(-1.71%)
Jul 01, 2010 4.845 4.923 4.695 4.830 1,323,653 +0.01(+0.16%)
Jun 30, 2010 4.845 5.017 4.792 4.822 865,042 -0.06(-1.23%)
Jun 29, 2010 5.032 5.032 4.770 4.882 1,665,657 -0.14(-2.84%)
Jun 25, 2010 4.777 5.047 4.747 5.025 1,245,815 +0.28(+5.85%)
Jun 24, 2010 4.770 4.875 4.740 4.747 922,156 -0.08(-1.71%)
Jun 23, 2010 4.920 4.942 4.702 4.830 1,564,823 -0.07(-1.53%)
Jun 22, 2010 4.980 5.077 4.897 4.905 803,550 -0.06(-1.21%)
Jun 21, 2010 5.032 5.115 4.890 4.965 1,079,522 +0.02(+0.46%)
Jun 18, 2010 4.920 4.993 4.770 4.942 2,941,418 +0.06(+1.23%)
Jun 17, 2010 4.957 4.987 4.815 4.882 1,956,212 -0.02(-0.46%)
Jun 16, 2010 4.800 5.190 4.762 4.905 5,493,940 +0.31(+6.69%)
Jun 15, 2010 4.680 4.807 4.552 4.597 1,010,227 -0.06(-1.29%)
Jun 14, 2010 4.762 4.867 4.620 4.657 463,353 -0.04(-0.96%)
Jun 11, 2010 4.252 4.725 4.252 4.702 767,439 +0.37(+8.67%)
Jun 10, 2010 4.530 4.530 4.267 4.327 949,900 -0.07(-1.70%)
Jun 09, 2010 4.522 4.522 4.215 4.402 1,114,455 -0.08(-1.84%)
Jun 08, 2010 4.717 4.830 4.432 4.485 1,401,192 -0.21(-4.47%)
Jun 07, 2010 4.980 5.130 4.695 4.695 675,146 -0.27(-5.44%)
Jun 04, 2010 5.377 5.504 4.950 4.965 920,033 -0.61(-10.90%)
Jun 03, 2010 5.497 5.609 5.467 5.572 614,702 +0.07(+1.36%)
Jun 02, 2010 5.280 5.497 5.175 5.497 605,096 +0.29(+5.62%)
Jun 01, 2010 5.422 5.452 5.205 5.205 1,013,122 -0.28(-5.19%)
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%)
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.