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 (%)
Feb 29, 2016 6.350 6.460 6.320 6.330 87,112 +0.03(+0.48%)
Feb 26, 2016 6.350 6.380 6.260 6.300 36,727 -0.03(-0.47%)
Feb 25, 2016 6.270 6.380 6.270 6.330 31,966 +0.08(+1.28%)
Feb 24, 2016 6.340 6.460 6.220 6.250 81,230 -0.15(-2.34%)
Feb 23, 2016 6.360 6.520 6.350 6.400 31,058 +0.02(+0.31%)
Feb 22, 2016 6.450 6.560 6.270 6.380 57,914 -0.06(-0.93%)
Feb 19, 2016 6.650 6.710 6.410 6.440 62,681 -0.22(-3.30%)
Feb 18, 2016 6.600 6.710 6.510 6.660 74,420 +0.07(+1.06%)
Feb 17, 2016 6.570 6.780 6.550 6.590 46,817 +0.05(+0.76%)
Feb 16, 2016 6.350 6.620 6.350 6.540 51,685 +0.19(+2.99%)
Feb 12, 2016 6.380 6.350 6.350 6.350 36,000 +0.00(+0.00%)
Feb 11, 2016 6.280 6.380 6.150 6.350 203,715 -0.01(-0.16%)
Feb 10, 2016 6.470 6.530 6.325 6.360 50,295 -0.06(-0.93%)
Feb 09, 2016 6.420 6.510 6.335 6.420 52,949 -0.09(-1.38%)
Feb 08, 2016 6.350 6.550 6.180 6.510 197,532 +0.13(+2.04%)
Feb 05, 2016 6.420 6.500 6.360 6.380 87,493 -0.10(-1.54%)
Feb 04, 2016 6.560 6.650 6.355 6.480 59,717 -0.11(-1.67%)
Feb 03, 2016 6.630 6.680 6.450 6.590 73,363 +0.01(+0.15%)
Feb 02, 2016 6.710 6.710 6.520 6.580 60,989 -0.20(-2.95%)
Feb 01, 2016 6.560 6.830 6.530 6.780 91,936 +0.08(+1.19%)
Jan 29, 2016 6.520 6.800 6.520 6.700 151,964 +0.19(+2.92%)
Jan 28, 2016 6.660 6.800 6.430 6.510 39,787 -0.10(-1.51%)
Jan 27, 2016 6.990 7.040 6.530 6.610 81,053 -0.38(-5.44%)
Jan 26, 2016 6.890 7.090 6.876 6.990 48,217 +0.11(+1.60%)
Jan 25, 2016 7.110 7.180 6.860 6.880 31,491 -0.30(-4.18%)
Jan 22, 2016 7.120 7.230 7.060 7.180 33,488 +0.18(+2.57%)
Jan 21, 2016 6.940 7.110 6.900 7.000 68,070 +0.06(+0.86%)
Jan 20, 2016 6.740 7.000 6.610 6.940 62,273 +0.14(+2.06%)
Jan 19, 2016 6.920 6.930 6.740 6.800 53,407 -0.06(-0.87%)
Jan 15, 2016 6.730 6.860 6.860 6.860 63,200 -0.04(-0.58%)
Jan 14, 2016 6.800 6.980 6.700 6.900 39,732 +0.11(+1.62%)
Jan 13, 2016 6.970 7.050 6.730 6.790 110,026 -0.18(-2.58%)
Jan 12, 2016 6.880 6.980 6.790 6.970 70,151 +0.18(+2.65%)
Jan 11, 2016 6.860 6.940 6.750 6.790 72,645 -0.01(-0.15%)
Jan 08, 2016 6.940 7.010 6.685 6.800 58,734 -0.11(-1.59%)
Jan 07, 2016 7.070 7.130 6.820 6.910 61,989 -0.29(-4.03%)
Jan 06, 2016 7.280 7.340 7.190 7.200 81,315 -0.15(-2.04%)
Jan 05, 2016 7.480 7.500 7.290 7.350 80,775 -0.12(-1.61%)
Jan 04, 2016 7.500 7.550 7.290 7.470 182,198 -0.14(-1.84%)
Dec 31, 2015 7.830 7.610 7.610 7.610 58,500 -0.23(-2.93%)
Dec 30, 2015 7.950 7.980 7.820 7.840 46,667 -0.12(-1.51%)
Dec 29, 2015 7.900 8.000 7.750 7.960 79,425 +0.06(+0.76%)
Dec 28, 2015 7.940 7.990 7.810 7.900 53,094 -0.06(-0.75%)
Dec 24, 2015 7.920 7.960 7.960 7.960 33,700 -0.01(-0.13%)
Dec 23, 2015 7.720 8.000 7.650 7.970 94,418 +0.30(+3.91%)
Dec 22, 2015 7.450 7.680 7.450 7.670 152,232 +0.15(+1.99%)
Dec 21, 2015 7.580 7.625 7.450 7.520 101,555 +0.00(+0.00%)
Dec 18, 2015 7.600 7.690 7.300 7.520 193,866 -0.09(-1.18%)
Dec 17, 2015 7.700 7.850 7.600 7.610 102,499 -0.18(-2.31%)
Dec 16, 2015 7.720 7.810 7.680 7.790 82,499 +0.14(+1.83%)
Dec 15, 2015 7.550 7.670 7.500 7.650 49,200 +0.15(+2.00%)
Dec 14, 2015 7.530 7.550 7.420 7.500 129,716 +0.00(+0.00%)
Dec 11, 2015 7.570 7.700 7.470 7.500 51,657 -0.23(-2.98%)
Dec 10, 2015 7.600 7.760 7.550 7.730 37,146 +0.11(+1.44%)
Dec 09, 2015 7.380 7.660 7.380 7.620 357,789 +0.19(+2.56%)
Dec 08, 2015 7.500 7.500 7.370 7.430 57,714 -0.14(-1.85%)
Dec 07, 2015 7.670 7.710 7.530 7.570 83,232 -0.08(-1.05%)
Dec 04, 2015 7.670 7.700 7.491 7.650 56,296 -0.02(-0.26%)
Dec 03, 2015 7.770 7.850 7.600 7.670 86,710 -0.11(-1.41%)
Dec 02, 2015 7.860 7.900 7.750 7.780 60,280 -0.06(-0.77%)
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.