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 (%)
Apr 29, 2016 9.730 9.740 9.440 9.540 61,205 -0.26(-2.65%)
Apr 28, 2016 9.780 10.00 9.730 9.800 61,562 -0.07(-0.71%)
Apr 27, 2016 9.695 9.920 9.610 9.870 62,771 +0.17(+1.75%)
Apr 26, 2016 9.520 9.760 9.390 9.700 56,421 +0.30(+3.19%)
Apr 25, 2016 9.560 9.650 9.290 9.400 54,818 -0.18(-1.88%)
Apr 22, 2016 9.420 9.680 9.330 9.580 94,966 +0.19(+2.02%)
Apr 21, 2016 9.600 9.640 9.270 9.390 103,779 -0.31(-3.20%)
Apr 20, 2016 9.650 9.830 9.630 9.700 77,325 +0.00(+0.00%)
Apr 19, 2016 9.630 9.800 9.611 9.700 115,567 +0.14(+1.46%)
Apr 18, 2016 9.840 9.860 9.510 9.560 72,912 -0.43(-4.30%)
Apr 15, 2016 9.620 10.24 9.620 9.990 117,560 +0.32(+3.31%)
Apr 14, 2016 9.910 9.910 9.590 9.670 86,024 -0.23(-2.32%)
Apr 13, 2016 9.470 9.940 9.470 9.900 100,942 +0.34(+3.56%)
Apr 12, 2016 9.430 9.700 9.310 9.560 83,249 +0.16(+1.70%)
Apr 11, 2016 9.420 9.660 9.320 9.400 177,344 -0.13(-1.36%)
Apr 08, 2016 9.640 9.750 9.400 9.530 132,188 +0.01(+0.11%)
Apr 07, 2016 9.700 9.760 9.405 9.520 157,397 -0.31(-3.15%)
Apr 06, 2016 9.830 9.900 9.670 9.830 78,293 +0.03(+0.31%)
Apr 05, 2016 10.12 10.12 9.660 9.800 156,115 -0.36(-3.54%)
Apr 04, 2016 10.36 10.49 10.15 10.16 143,817 -0.20(-1.93%)
Apr 01, 2016 10.04 10.46 9.950 10.36 130,224 +0.28(+2.78%)
Mar 31, 2016 10.16 10.21 9.940 10.08 223,340 -0.08(-0.79%)
Mar 30, 2016 10.62 10.71 10.00 10.16 128,190 -0.43(-4.06%)
Mar 29, 2016 10.16 10.65 10.04 10.59 140,200 +0.37(+3.62%)
Mar 28, 2016 10.30 10.31 10.00 10.22 85,458 -0.02(-0.20%)
Mar 24, 2016 10.03 10.24 10.24 10.24 110,300 +0.18(+1.79%)
Mar 23, 2016 10.33 10.33 9.920 10.06 163,175 -0.27(-2.61%)
Mar 22, 2016 10.50 10.50 10.01 10.33 227,673 -0.11(-1.05%)
Mar 21, 2016 10.64 10.65 10.32 10.44 266,952 -0.17(-1.60%)
Mar 18, 2016 10.75 10.75 10.43 10.61 150,340 -0.02(-0.19%)
Mar 17, 2016 10.41 10.84 10.30 10.63 95,392 +0.31(+3.00%)
Mar 16, 2016 10.15 10.41 10.08 10.32 128,446 +0.18(+1.78%)
Mar 15, 2016 10.32 10.93 10.10 10.14 202,474 -0.15(-1.46%)
Mar 14, 2016 10.00 10.45 9.850 10.29 225,466 +0.30(+3.00%)
Mar 11, 2016 9.560 10.17 9.560 9.990 221,426 +0.43(+4.50%)
Mar 10, 2016 9.190 9.660 8.960 9.560 299,521 +0.46(+5.05%)
Mar 09, 2016 7.230 9.480 7.230 9.100 861,225 +2.33(+34.42%)
Mar 08, 2016 6.900 6.990 6.490 6.770 333,718 -0.12(-1.74%)
Mar 07, 2016 6.640 6.900 6.570 6.890 159,760 +0.12(+1.77%)
Mar 04, 2016 6.610 6.910 6.550 6.770 130,113 +0.17(+2.58%)
Mar 03, 2016 6.450 6.640 6.450 6.600 74,652 +0.15(+2.33%)
Mar 02, 2016 6.310 6.550 6.310 6.450 64,412 +0.05(+0.78%)
Mar 01, 2016 6.360 6.600 6.360 6.400 102,820 +0.07(+1.11%)
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%)
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.