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 (%)
Aug 31, 2010 4.664 4.784 4.642 4.717 629,882 +0.05(+0.96%)
Aug 30, 2010 5.017 5.032 4.672 4.672 790,255 -0.37(-7.30%)
Aug 27, 2010 4.890 5.055 4.822 5.040 1,286,837 +0.22(+4.52%)
Aug 26, 2010 4.777 4.957 4.732 4.822 879,607 +0.08(+1.74%)
Aug 25, 2010 4.657 4.766 4.589 4.739 917,799 +0.02(+0.32%)
Aug 24, 2010 4.627 4.724 4.582 4.724 1,436,526 +0.01(+0.16%)
Aug 23, 2010 4.642 4.792 4.612 4.717 1,193,185 +0.08(+1.78%)
Aug 20, 2010 4.552 4.649 4.304 4.634 1,097,260 +0.07(+1.48%)
Aug 19, 2010 4.702 4.777 4.544 4.567 867,596 -0.17(-3.65%)
Aug 18, 2010 4.754 4.882 4.664 4.739 577,767 -0.04(-0.79%)
Aug 17, 2010 4.807 4.897 4.754 4.777 654,815 +0.07(+1.44%)
Aug 16, 2010 4.604 4.762 4.604 4.709 537,042 +0.05(+1.13%)
Aug 13, 2010 4.739 4.769 4.627 4.657 490,392 -0.11(-2.36%)
Aug 12, 2010 4.709 4.867 4.679 4.769 1,130,942 -0.05(-0.94%)
Aug 11, 2010 4.747 4.965 4.717 4.814 1,307,732 -0.08(-1.54%)
Aug 10, 2010 4.927 5.010 4.860 4.890 775,723 -0.07(-1.36%)
Aug 09, 2010 4.935 4.980 4.837 4.957 917,038 +0.09(+1.85%)
Aug 06, 2010 4.762 4.897 4.755 4.867 674,713 +0.00(+0.00%)
Aug 05, 2010 4.905 4.942 4.837 4.867 726,866 -0.11(-2.26%)
Aug 04, 2010 4.905 5.036 4.882 4.980 680,947 +0.10(+2.15%)
Aug 03, 2010 4.927 5.062 4.875 4.875 471,331 -0.10(-1.96%)
Aug 02, 2010 5.070 5.077 4.860 4.972 881,177 +0.01(+0.30%)
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%)
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.