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

Bridgepoint Education (NY: BPI )

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 (%)
Sep 28, 2018 10.15 10.41 10.14 10.16 175,200 +0.00(+0.00%)
Sep 27, 2018 10.00 10.19 9.673 10.16 127,505 +0.16(+1.60%)
Sep 26, 2018 10.49 10.61 10.00 10.00 140,876 -0.45(-4.31%)
Sep 25, 2018 10.00 10.45 9.970 10.45 372,922 +0.46(+4.60%)
Sep 24, 2018 10.01 10.07 9.920 9.990 176,303 -0.08(-0.79%)
Sep 21, 2018 10.20 10.27 9.985 10.07 359,400 -0.13(-1.27%)
Sep 20, 2018 10.42 10.45 10.17 10.20 97,056 -0.17(-1.64%)
Sep 19, 2018 10.43 10.52 10.10 10.37 155,090 -0.05(-0.48%)
Sep 18, 2018 10.31 10.59 9.990 10.42 531,435 +0.10(+0.97%)
Sep 17, 2018 10.21 10.38 10.09 10.32 329,728 +0.15(+1.47%)
Sep 14, 2018 10.22 10.25 10.02 10.17 117,100 -0.06(-0.59%)
Sep 13, 2018 10.20 10.42 10.17 10.23 121,078 +0.03(+0.29%)
Sep 12, 2018 10.53 10.62 10.09 10.20 238,387 -0.44(-4.14%)
Sep 11, 2018 10.68 10.81 10.58 10.64 103,234 -0.11(-1.02%)
Sep 10, 2018 10.79 10.98 10.52 10.75 260,297 +0.01(+0.09%)
Sep 07, 2018 11.06 11.30 10.70 10.74 182,700 -0.38(-3.42%)
Sep 06, 2018 11.16 11.36 10.70 11.12 281,708 -0.04(-0.36%)
Sep 05, 2018 11.60 11.61 11.14 11.16 158,159 -0.50(-4.29%)
Sep 04, 2018 11.74 11.94 11.65 11.66 221,135 -0.10(-0.85%)
Aug 31, 2018 11.76 11.76 11.76 0 +0.03(+0.26%)
Aug 30, 2018 11.82 11.94 11.52 11.73 190,058 -0.06(-0.51%)
Aug 29, 2018 12.78 12.79 11.75 11.79 341,576 -1.00(-7.82%)
Aug 28, 2018 12.91 12.94 12.35 12.79 395,268 -0.08(-0.62%)
Aug 27, 2018 12.68 13.00 12.54 12.87 281,719 +0.12(+0.94%)
Aug 24, 2018 13.00 13.00 12.68 12.75 144,500 -0.25(-1.92%)
Aug 23, 2018 13.05 13.09 12.81 13.00 184,173 -0.01(-0.08%)
Aug 22, 2018 13.05 13.20 12.96 13.01 229,151 -0.03(-0.23%)
Aug 21, 2018 13.45 13.63 12.89 13.04 297,569 -0.38(-2.83%)
Aug 20, 2018 13.23 13.51 13.11 13.42 318,942 +0.26(+1.98%)
Aug 17, 2018 13.21 13.42 12.80 13.16 289,700 -0.19(-1.42%)
Aug 16, 2018 13.25 13.53 12.90 13.35 630,174 +0.23(+1.75%)
Aug 15, 2018 13.03 13.21 12.95 13.12 290,884 +0.04(+0.31%)
Aug 14, 2018 13.03 13.15 12.85 13.08 270,157 +0.05(+0.38%)
Aug 13, 2018 12.84 13.09 12.66 13.03 239,494 +0.12(+0.93%)
Aug 10, 2018 13.21 13.28 12.87 12.91 209,700 -0.31(-2.34%)
Aug 09, 2018 13.04 13.30 13.02 13.22 360,008 +0.17(+1.30%)
Aug 08, 2018 13.14 13.14 12.91 13.05 223,390 -0.16(-1.21%)
Aug 07, 2018 12.94 13.33 12.87 13.21 310,503 +0.32(+2.48%)
Aug 06, 2018 13.00 13.10 12.84 12.89 277,654 -0.21(-1.60%)
Aug 03, 2018 13.02 13.38 12.84 13.10 553,400 +0.08(+0.61%)
Aug 02, 2018 13.22 13.22 12.80 13.02 456,585 -0.20(-1.51%)
Aug 01, 2018 13.13 13.22 12.70 13.22 851,935 +0.11(+0.84%)
Jul 31, 2018 12.79 13.12 12.70 13.11 601,316 +0.34(+2.66%)
Jul 30, 2018 12.63 13.28 12.45 12.77 1,427,816 +11.32(+780.69%)
Jul 27, 2018 1.450 1.450 1.450 1.450 324,658 -10.92(-88.28%)
Jul 26, 2018 10.00 12.81 9.660 12.37 4,837,207 +4.28(+52.90%)
Jul 25, 2018 8.000 8.220 7.933 8.090 215,939 +0.08(+1.00%)
Jul 24, 2018 7.970 8.030 7.720 8.010 251,811 +0.05(+0.63%)
Jul 23, 2018 7.590 8.020 7.550 7.960 288,775 +0.38(+5.01%)
Jul 20, 2018 7.330 7.590 7.240 7.580 143,903 +0.23(+3.13%)
Jul 19, 2018 7.370 7.510 7.330 7.350 137,771 -0.03(-0.41%)
Jul 18, 2018 7.000 7.480 6.940 7.380 139,735 +0.38(+5.43%)
Jul 17, 2018 6.750 7.020 6.750 7.000 112,307 +0.21(+3.09%)
Jul 16, 2018 6.440 6.970 6.420 6.790 277,644 +0.33(+5.11%)
Jul 13, 2018 6.430 6.670 6.420 6.460 140,834 +0.01(+0.16%)
Jul 12, 2018 6.490 6.490 6.290 6.450 236,743 -0.01(-0.15%)
Jul 11, 2018 6.340 6.520 6.290 6.460 217,251 +0.04(+0.62%)
Jul 10, 2018 6.590 6.590 6.370 6.420 81,085 -0.15(-2.28%)
Jul 09, 2018 6.610 6.704 6.530 6.570 173,354 +0.02(+0.31%)
Jul 06, 2018 6.570 6.620 6.540 6.550 90,763 +0.01(+0.15%)
Jul 05, 2018 6.630 6.670 6.530 6.540 78,885 -0.08(-1.21%)
Jul 03, 2018 6.620 6.620 6.620 0 +0.09(+1.38%)
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.