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 (%)
Aug 31, 2016 7.300 7.400 7.060 7.250 110,698 -0.17(-2.29%)
Aug 30, 2016 7.440 7.440 7.330 7.420 28,424 +0.07(+0.95%)
Aug 29, 2016 7.400 7.400 7.230 7.350 41,410 -0.07(-0.94%)
Aug 26, 2016 7.550 7.660 7.360 7.420 58,102 -0.23(-3.01%)
Aug 25, 2016 7.710 7.810 7.600 7.650 91,879 -0.07(-0.91%)
Aug 24, 2016 7.820 7.820 7.630 7.720 56,647 -0.09(-1.15%)
Aug 23, 2016 7.950 8.050 7.740 7.810 44,096 -0.15(-1.88%)
Aug 22, 2016 8.140 8.140 7.890 7.960 54,923 -0.15(-1.85%)
Aug 19, 2016 7.770 8.330 7.770 8.110 120,249 +0.30(+3.84%)
Aug 18, 2016 7.650 7.820 7.650 7.810 40,608 +0.08(+1.03%)
Aug 17, 2016 7.520 7.750 7.460 7.730 63,321 +0.19(+2.52%)
Aug 16, 2016 7.820 7.820 7.540 7.540 76,459 -0.30(-3.83%)
Aug 15, 2016 7.530 7.850 7.510 7.840 76,742 +0.31(+4.12%)
Aug 12, 2016 7.580 7.640 7.410 7.530 30,446 -0.08(-1.05%)
Aug 11, 2016 7.510 7.660 7.485 7.610 39,063 +0.10(+1.33%)
Aug 10, 2016 7.600 7.630 7.510 7.510 45,631 -0.11(-1.44%)
Aug 09, 2016 7.600 7.630 7.490 7.620 30,672 -0.01(-0.13%)
Aug 08, 2016 7.600 7.720 7.535 7.630 32,366 +0.05(+0.66%)
Aug 05, 2016 7.390 7.640 7.390 7.580 33,491 +0.16(+2.16%)
Aug 04, 2016 7.500 7.500 7.260 7.420 70,281 -0.07(-0.93%)
Aug 03, 2016 7.800 7.840 6.650 7.490 301,358 -0.31(-3.97%)
Aug 02, 2016 7.730 7.860 7.460 7.800 146,933 +0.06(+0.78%)
Aug 01, 2016 7.100 7.755 7.070 7.740 99,854 +0.61(+8.56%)
Jul 29, 2016 7.050 7.190 6.980 7.130 97,521 +0.06(+0.85%)
Jul 28, 2016 7.050 7.090 6.940 7.070 76,955 +0.04(+0.57%)
Jul 27, 2016 7.270 7.340 6.980 7.030 55,419 -0.25(-3.43%)
Jul 26, 2016 6.930 7.350 6.930 7.280 49,258 +0.35(+5.05%)
Jul 25, 2016 7.240 7.300 6.890 6.930 39,469 -0.32(-4.41%)
Jul 22, 2016 7.370 7.400 7.170 7.250 27,926 -0.17(-2.29%)
Jul 21, 2016 7.340 7.460 7.320 7.420 32,499 +0.04(+0.54%)
Jul 20, 2016 7.200 7.393 7.110 7.380 45,643 +0.18(+2.50%)
Jul 19, 2016 7.220 7.290 7.170 7.200 19,910 -0.07(-0.96%)
Jul 18, 2016 7.320 7.400 7.270 7.270 26,083 -0.10(-1.36%)
Jul 15, 2016 7.420 7.420 7.300 7.370 31,504 +0.00(+0.00%)
Jul 14, 2016 7.470 7.590 7.340 7.370 46,560 -0.06(-0.81%)
Jul 13, 2016 7.440 7.530 7.390 7.430 44,630 +0.01(+0.13%)
Jul 12, 2016 7.510 7.610 7.270 7.420 75,111 -0.14(-1.85%)
Jul 11, 2016 7.520 7.650 7.470 7.560 95,263 +0.05(+0.67%)
Jul 08, 2016 7.300 7.550 7.240 7.510 70,020 +0.27(+3.73%)
Jul 07, 2016 7.190 7.370 7.180 7.240 56,188 +0.08(+1.12%)
Jul 06, 2016 7.200 7.300 7.110 7.160 68,222 -0.09(-1.24%)
Jul 05, 2016 7.270 7.330 7.190 7.250 61,168 -0.07(-0.96%)
Jul 01, 2016 7.210 7.320 7.320 7.320 61,000 +0.08(+1.10%)
Jun 30, 2016 7.160 7.300 7.040 7.240 87,471 +0.10(+1.40%)
Jun 29, 2016 7.040 7.200 6.950 7.140 50,540 +0.21(+3.03%)
Jun 28, 2016 6.940 7.110 6.840 6.930 70,895 +0.01(+0.14%)
Jun 27, 2016 7.160 7.170 6.885 6.920 110,563 -0.30(-4.16%)
Jun 24, 2016 7.240 7.240 7.120 7.220 254,771 -0.27(-3.60%)
Jun 23, 2016 7.540 7.650 7.470 7.490 45,759 +0.07(+0.94%)
Jun 22, 2016 7.610 7.660 7.390 7.420 35,930 -0.13(-1.72%)
Jun 21, 2016 7.740 7.775 7.510 7.550 47,326 -0.19(-2.45%)
Jun 20, 2016 7.850 7.960 7.730 7.740 97,488 -0.01(-0.13%)
Jun 17, 2016 7.690 7.830 7.650 7.750 120,497 +0.07(+0.91%)
Jun 16, 2016 7.760 7.760 7.550 7.680 39,851 -0.10(-1.29%)
Jun 15, 2016 7.790 7.950 7.730 7.780 45,571 +0.04(+0.52%)
Jun 14, 2016 7.740 7.860 7.670 7.740 39,573 -0.03(-0.39%)
Jun 13, 2016 7.760 7.910 7.750 7.770 65,449 -0.06(-0.77%)
Jun 10, 2016 7.740 7.880 7.730 7.830 48,424 -0.03(-0.38%)
Jun 09, 2016 7.880 7.930 7.790 7.860 71,650 -0.09(-1.13%)
Jun 08, 2016 7.900 7.980 7.790 7.950 84,355 +0.10(+1.27%)
Jun 07, 2016 7.980 8.060 7.800 7.850 60,675 -0.17(-2.12%)
Jun 06, 2016 7.810 8.150 7.810 8.020 46,008 +0.20(+2.56%)
Jun 03, 2016 7.830 7.880 7.690 7.820 87,455 -0.02(-0.26%)
Jun 02, 2016 7.700 7.890 7.500 7.840 94,849 +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.