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 30, 2015 8.900 8.930 8.200 8.770 200,571 -0.25(-2.77%)
Apr 29, 2015 9.130 9.270 8.960 9.020 199,904 -0.19(-2.06%)
Apr 28, 2015 9.210 9.310 9.190 9.210 65,700 +0.01(+0.11%)
Apr 27, 2015 9.150 9.370 9.100 9.200 63,230 +0.02(+0.22%)
Apr 24, 2015 9.270 9.270 9.080 9.180 52,607 -0.16(-1.71%)
Apr 23, 2015 9.180 9.370 9.180 9.340 63,747 +0.10(+1.08%)
Apr 22, 2015 9.250 9.350 9.150 9.240 35,040 -0.04(-0.43%)
Apr 21, 2015 9.530 9.530 9.280 9.280 48,838 -0.25(-2.62%)
Apr 20, 2015 9.480 9.660 9.470 9.530 36,288 +0.06(+0.63%)
Apr 17, 2015 9.560 9.560 9.470 9.470 53,039 -0.19(-1.97%)
Apr 16, 2015 9.710 9.790 9.660 9.660 28,857 -0.12(-1.23%)
Apr 15, 2015 9.620 9.830 9.620 9.780 50,545 +0.10(+1.03%)
Apr 14, 2015 9.610 9.690 9.540 9.680 45,223 +0.11(+1.15%)
Apr 13, 2015 9.560 9.730 9.421 9.570 76,727 -0.03(-0.31%)
Apr 10, 2015 9.800 9.800 9.580 9.600 31,360 -0.14(-1.44%)
Apr 09, 2015 9.870 9.870 9.630 9.740 61,508 -0.12(-1.22%)
Apr 08, 2015 9.750 9.880 9.680 9.860 82,892 +0.12(+1.23%)
Apr 07, 2015 9.650 9.790 9.560 9.740 64,557 +0.09(+0.93%)
Apr 06, 2015 9.500 9.720 9.480 9.650 86,979 +0.07(+0.73%)
Apr 02, 2015 9.660 9.580 9.580 9.580 90,300 -0.14(-1.44%)
Apr 01, 2015 9.670 9.971 9.600 9.720 121,362 +0.07(+0.73%)
Mar 31, 2015 9.400 9.690 9.370 9.650 70,258 +0.21(+2.22%)
Mar 30, 2015 9.450 9.570 9.410 9.440 45,697 +0.01(+0.11%)
Mar 27, 2015 9.460 9.540 9.350 9.430 78,488 -0.05(-0.53%)
Mar 26, 2015 9.780 9.780 9.330 9.480 96,096 -0.37(-3.76%)
Mar 25, 2015 9.990 10.08 9.760 9.850 162,268 -0.26(-2.57%)
Mar 24, 2015 10.10 10.16 9.890 10.11 66,650 +0.01(+0.10%)
Mar 23, 2015 9.900 10.10 9.820 10.10 99,468 +0.17(+1.71%)
Mar 20, 2015 9.710 9.980 9.695 9.930 122,191 +0.24(+2.48%)
Mar 19, 2015 9.790 9.890 9.600 9.690 90,311 -0.17(-1.72%)
Mar 18, 2015 9.250 10.00 9.160 9.860 259,682 +0.61(+6.59%)
Mar 17, 2015 9.240 9.440 9.150 9.250 82,865 -0.07(-0.75%)
Mar 16, 2015 9.570 9.590 9.300 9.320 85,960 -0.23(-2.41%)
Mar 13, 2015 9.440 9.600 9.275 9.550 83,312 +0.11(+1.17%)
Mar 12, 2015 9.460 9.620 9.320 9.440 77,174 +0.01(+0.11%)
Mar 11, 2015 9.150 9.680 8.960 9.430 321,796 +0.17(+1.84%)
Mar 10, 2015 9.520 9.950 9.110 9.260 285,964 -0.13(-1.38%)
Mar 09, 2015 9.560 9.690 9.210 9.390 250,287 -0.19(-1.98%)
Mar 06, 2015 9.790 9.930 9.520 9.580 85,048 -0.31(-3.13%)
Mar 05, 2015 10.01 10.14 9.820 9.890 93,949 -0.15(-1.49%)
Mar 04, 2015 9.920 10.11 9.920 10.04 53,053 +0.12(+1.21%)
Mar 03, 2015 9.920 9.945 9.880 9.920 98,859 -0.05(-0.50%)
Mar 02, 2015 10.11 10.15 9.900 9.970 97,957 -0.15(-1.48%)
Feb 27, 2015 10.18 10.21 10.01 10.12 99,335 -0.05(-0.49%)
Feb 26, 2015 10.17 10.25 10.01 10.17 52,038 -0.03(-0.29%)
Feb 25, 2015 10.23 10.26 10.14 10.20 84,912 -0.07(-0.68%)
Feb 24, 2015 10.16 10.45 10.14 10.27 70,108 +0.10(+0.98%)
Feb 23, 2015 10.16 10.21 10.01 10.17 68,416 -0.01(-0.10%)
Feb 20, 2015 10.18 10.23 10.12 10.18 60,293 +0.01(+0.10%)
Feb 19, 2015 10.12 10.35 10.12 10.17 35,472 +0.01(+0.10%)
Feb 18, 2015 10.01 10.33 10.01 10.16 71,719 +0.02(+0.20%)
Feb 17, 2015 10.19 10.34 10.10 10.14 113,586 -0.20(-1.93%)
Feb 13, 2015 10.35 10.34 10.34 10.34 108,800 -0.06(-0.58%)
Feb 12, 2015 10.52 10.73 10.34 10.40 57,648 -0.12(-1.14%)
Feb 11, 2015 10.39 10.57 10.27 10.52 75,397 +0.07(+0.67%)
Feb 10, 2015 11.19 11.20 10.37 10.45 192,815 -0.74(-6.61%)
Feb 09, 2015 10.21 11.23 10.21 11.19 304,768 +0.80(+7.70%)
Feb 06, 2015 10.34 10.41 10.16 10.39 177,844 -0.08(-0.76%)
Feb 05, 2015 10.54 10.59 10.38 10.47 64,780 -0.04(-0.38%)
Feb 04, 2015 10.60 10.61 10.47 10.51 98,939 -0.12(-1.13%)
Feb 03, 2015 9.750 10.73 9.750 10.63 316,574 +0.83(+8.47%)
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.