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, 2018 5.910 5.955 5.770 5.840 91,566 -0.06(-1.02%)
Apr 27, 2018 6.000 6.010 5.900 5.900 113,963 -0.09(-1.50%)
Apr 26, 2018 6.070 6.095 5.960 5.990 82,641 -0.06(-0.99%)
Apr 25, 2018 6.140 6.140 6.050 6.050 83,463 -0.07(-1.14%)
Apr 24, 2018 6.110 6.290 6.080 6.120 88,635 +0.05(+0.82%)
Apr 23, 2018 6.070 6.100 6.030 6.070 143,412 +0.01(+0.17%)
Apr 20, 2018 6.050 6.150 6.050 6.060 80,994 +0.00(+0.00%)
Apr 19, 2018 6.080 6.080 6.050 6.060 88,004 -0.02(-0.33%)
Apr 18, 2018 6.080 6.210 6.060 6.080 83,627 +0.02(+0.33%)
Apr 17, 2018 6.120 6.130 6.050 6.060 76,076 -0.04(-0.66%)
Apr 16, 2018 5.950 6.270 5.950 6.100 116,374 +0.15(+2.52%)
Apr 13, 2018 6.000 6.070 5.910 5.950 78,021 -0.04(-0.67%)
Apr 12, 2018 6.040 6.130 5.920 5.990 95,199 -0.04(-0.66%)
Apr 11, 2018 6.190 6.230 5.960 6.030 88,099 -0.20(-3.21%)
Apr 10, 2018 6.350 6.350 6.180 6.230 119,254 -0.03(-0.48%)
Apr 09, 2018 6.420 6.420 6.190 6.260 108,020 -0.13(-2.03%)
Apr 06, 2018 6.560 6.630 6.350 6.390 78,160 -0.19(-2.89%)
Apr 05, 2018 6.620 6.620 6.460 6.580 105,390 +0.01(+0.15%)
Apr 04, 2018 6.380 6.640 6.330 6.570 135,832 +0.13(+2.02%)
Apr 03, 2018 6.640 6.640 6.360 6.440 136,783 -0.18(-2.72%)
Apr 02, 2018 6.710 6.740 6.460 6.620 137,832 -0.12(-1.78%)
Mar 29, 2018 6.740 6.740 6.740 0 +0.08(+1.20%)
Mar 28, 2018 6.720 6.810 6.570 6.660 129,905 -0.07(-1.04%)
Mar 27, 2018 6.660 6.830 6.560 6.730 155,746 +0.08(+1.20%)
Mar 26, 2018 6.780 6.780 6.525 6.650 106,799 -0.04(-0.60%)
Mar 23, 2018 6.940 6.940 6.680 6.690 68,328 -0.25(-3.60%)
Mar 22, 2018 7.060 7.110 6.900 6.940 119,067 -0.20(-2.80%)
Mar 21, 2018 7.100 7.210 7.060 7.140 109,886 +0.02(+0.28%)
Mar 20, 2018 7.410 7.430 7.110 7.120 100,807 -0.29(-3.91%)
Mar 19, 2018 7.320 7.490 7.180 7.410 138,691 +0.07(+0.95%)
Mar 16, 2018 7.180 7.450 7.170 7.340 685,523 +0.16(+2.23%)
Mar 15, 2018 7.300 7.430 7.150 7.180 148,606 -0.11(-1.51%)
Mar 14, 2018 7.360 7.360 7.110 7.290 215,957 -0.06(-0.82%)
Mar 13, 2018 7.230 7.740 7.230 7.350 224,734 +0.15(+2.08%)
Mar 12, 2018 7.250 7.300 7.170 7.200 109,335 -0.04(-0.55%)
Mar 09, 2018 7.180 7.300 7.060 7.240 159,736 +0.11(+1.54%)
Mar 08, 2018 7.240 7.280 7.030 7.130 147,051 -0.06(-0.83%)
Mar 07, 2018 7.260 7.190 132,002 +0.14(+1.99%)
Mar 06, 2018 6.800 7.330 6.680 7.050 232,184 +0.30(+4.44%)
Mar 05, 2018 6.500 6.790 6.500 6.750 198,391 +0.23(+3.53%)
Mar 02, 2018 6.390 6.620 6.360 6.520 156,689 +0.02(+0.31%)
Mar 01, 2018 6.650 6.760 6.440 6.500 210,923 -0.17(-2.55%)
Feb 28, 2018 6.500 6.760 6.410 6.670 162,257 +0.23(+3.57%)
Feb 27, 2018 7.070 7.070 6.410 6.440 181,472 -0.66(-9.30%)
Feb 26, 2018 6.480 7.180 6.480 7.100 287,456 +0.65(+10.08%)
Feb 23, 2018 6.440 6.660 6.340 6.450 632,395 +0.03(+0.47%)
Feb 22, 2018 6.000 6.460 5.710 6.420 583,026 -0.46(-6.69%)
Feb 21, 2018 6.960 7.050 6.830 6.880 122,353 -0.09(-1.29%)
Feb 20, 2018 7.020 7.200 6.870 6.970 136,586 -0.08(-1.13%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.04(-0.56%)
Feb 15, 2018 7.240 7.240 7.030 7.090 90,655 -0.05(-0.70%)
Feb 14, 2018 7.100 7.310 7.100 7.140 102,309 -0.04(-0.56%)
Feb 13, 2018 7.120 7.190 7.060 7.180 66,272 +0.04(+0.56%)
Feb 12, 2018 7.330 7.330 7.040 7.140 134,186 -0.17(-2.33%)
Feb 09, 2018 7.290 7.380 7.070 7.310 174,124 +0.11(+1.53%)
Feb 08, 2018 7.200 7.330 7.200 7.200 161,392 -0.02(-0.28%)
Feb 07, 2018 7.350 7.350 7.140 7.220 119,735 -0.16(-2.17%)
Feb 06, 2018 7.020 7.480 7.020 7.380 131,040 +0.15(+2.07%)
Feb 05, 2018 7.490 7.560 7.080 7.230 129,758 -0.36(-4.74%)
Feb 02, 2018 7.790 7.790 7.510 7.590 106,640 -0.28(-3.56%)
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.