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

Boston Pvt Finl Hld (NQ: BPFH )

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 (%)
May 31, 2016 10.60 10.61 10.47 10.55 439,232 +0.02(+0.16%)
May 27, 2016 10.51 10.53 10.53 10.53 444,397 +0.05(+0.48%)
May 26, 2016 10.66 10.73 10.46 10.48 323,350 -0.18(-1.65%)
May 25, 2016 10.44 10.73 10.44 10.66 536,307 +0.23(+2.25%)
May 24, 2016 10.21 10.45 10.21 10.42 436,006 +0.25(+2.47%)
May 23, 2016 10.21 10.27 10.09 10.17 290,201 -0.04(-0.41%)
May 20, 2016 10.17 10.47 10.10 10.21 1,002,068 +0.11(+1.08%)
May 19, 2016 10.11 10.29 9.961 10.10 410,530 -0.08(-0.74%)
May 18, 2016 9.718 10.20 9.718 10.18 593,858 +0.44(+4.56%)
May 17, 2016 9.894 9.986 9.710 9.735 421,235 -0.19(-1.94%)
May 16, 2016 9.819 9.990 9.777 9.927 389,625 +0.15(+1.54%)
May 13, 2016 9.953 10.09 9.726 9.777 397,448 -0.19(-1.93%)
May 12, 2016 10.03 10.10 9.907 9.969 452,719 +0.00(+0.00%)
May 11, 2016 10.10 10.16 9.969 9.969 482,827 -0.17(-1.65%)
May 10, 2016 10.05 10.23 10.03 10.14 215,885 +0.13(+1.25%)
May 09, 2016 9.978 10.10 9.940 10.01 368,474 +0.03(+0.34%)
May 06, 2016 9.894 9.995 9.869 9.978 628,908 +0.04(+0.42%)
May 05, 2016 10.05 10.14 9.927 9.936 510,953 -0.07(-0.67%)
May 04, 2016 10.06 10.20 9.969 10.00 1,218,941 -0.12(-1.16%)
May 03, 2016 10.16 10.24 10.05 10.12 654,314 -0.20(-1.93%)
May 02, 2016 10.24 10.33 10.11 10.32 544,187 +0.17(+1.64%)
Apr 29, 2016 10.26 10.35 10.05 10.15 793,565 -0.11(-1.05%)
Apr 28, 2016 10.41 10.50 10.24 10.26 987,321 -0.20(-1.91%)
Apr 27, 2016 10.44 10.49 10.29 10.46 414,748 -0.02(-0.16%)
Apr 26, 2016 10.34 10.52 10.26 10.48 795,309 +0.20(+1.94%)
Apr 25, 2016 10.34 10.34 10.20 10.28 867,319 -0.07(-0.72%)
Apr 22, 2016 10.24 10.39 10.19 10.35 903,488 +0.15(+1.47%)
Apr 21, 2016 10.54 10.64 10.17 10.20 1,061,675 -0.05(-0.49%)
Apr 20, 2016 10.25 10.32 10.09 10.25 454,065 +0.05(+0.49%)
Apr 19, 2016 10.10 10.24 10.04 10.20 253,853 +0.10(+0.99%)
Apr 18, 2016 10.01 10.13 9.979 10.10 368,061 +0.05(+0.50%)
Apr 15, 2016 10.04 10.10 10.02 10.05 395,448 -0.01(-0.08%)
Apr 14, 2016 10.00 10.17 9.954 10.06 931,465 +0.02(+0.25%)
Apr 13, 2016 9.863 10.05 9.846 10.04 710,755 +0.27(+2.72%)
Apr 12, 2016 9.588 9.771 9.514 9.771 643,756 +0.23(+2.44%)
Apr 11, 2016 9.563 9.705 9.439 9.539 664,815 +0.00(+0.00%)
Apr 08, 2016 9.472 9.580 9.422 9.539 868,014 +0.17(+1.77%)
Apr 07, 2016 9.397 9.455 9.269 9.372 892,573 -0.12(-1.23%)
Apr 06, 2016 9.372 9.518 9.331 9.489 472,910 +0.12(+1.33%)
Apr 05, 2016 9.389 9.489 9.339 9.364 457,562 -0.13(-1.40%)
Apr 04, 2016 9.580 9.622 9.480 9.497 318,874 -0.11(-1.12%)
Apr 01, 2016 9.439 9.613 9.356 9.605 299,673 +0.09(+0.96%)
Mar 31, 2016 9.547 9.630 9.464 9.514 351,950 -0.03(-0.35%)
Mar 30, 2016 9.489 9.613 9.487 9.547 388,536 +0.11(+1.14%)
Mar 29, 2016 9.381 9.447 9.198 9.439 492,118 +0.04(+0.44%)
Mar 28, 2016 9.356 9.447 9.273 9.397 325,944 +0.06(+0.62%)
Mar 24, 2016 9.273 9.339 9.339 9.339 364,310 +0.02(+0.18%)
Mar 23, 2016 9.480 9.555 9.323 9.323 565,333 -0.22(-2.35%)
Mar 22, 2016 9.497 9.655 9.194 9.547 402,916 +0.03(+0.35%)
Mar 21, 2016 9.514 9.588 9.397 9.514 370,271 +0.02(+0.17%)
Mar 18, 2016 9.347 9.539 9.347 9.497 1,095,480 +0.22(+2.33%)
Mar 17, 2016 9.115 9.327 8.961 9.281 514,148 +0.17(+1.87%)
Mar 16, 2016 9.082 9.248 9.048 9.111 350,399 -0.06(-0.68%)
Mar 15, 2016 9.256 9.356 9.148 9.173 333,585 -0.14(-1.52%)
Mar 14, 2016 9.256 9.364 9.206 9.314 397,611 +0.01(+0.09%)
Mar 11, 2016 9.256 9.314 9.181 9.306 430,862 +0.19(+2.10%)
Mar 10, 2016 9.123 9.181 8.998 9.115 512,731 +0.04(+0.46%)
Mar 09, 2016 9.239 9.256 9.048 9.073 353,272 -0.09(-1.00%)
Mar 08, 2016 9.331 9.397 9.165 9.165 369,135 -0.28(-2.99%)
Mar 07, 2016 9.256 9.447 9.256 9.447 423,322 +0.12(+1.25%)
Mar 04, 2016 9.289 9.414 9.223 9.331 972,207 +0.08(+0.90%)
Mar 03, 2016 9.181 9.302 9.073 9.248 558,084 +0.09(+1.00%)
Mar 02, 2016 9.123 9.389 9.015 9.156 529,241 +0.07(+0.73%)
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.