Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2013 7.016 7.062 6.956 7.032 412,859 -0.01(-0.11%)
Jan 30, 2013 7.130 7.130 6.994 7.039 334,928 -0.09(-1.28%)
Jan 29, 2013 7.146 7.184 7.085 7.130 401,200 -0.01(-0.11%)
Jan 28, 2013 7.085 7.206 6.971 7.138 467,934 +0.05(+0.64%)
Jan 25, 2013 7.244 7.244 7.039 7.092 367,477 -0.10(-1.37%)
Jan 24, 2013 7.153 7.305 7.146 7.191 377,446 +0.02(+0.32%)
Jan 23, 2013 7.313 7.313 7.146 7.168 271,132 -0.17(-2.38%)
Jan 22, 2013 7.032 7.366 6.994 7.343 629,834 +0.33(+4.72%)
Jan 18, 2013 6.994 7.047 6.933 7.013 468,087 +0.03(+0.49%)
Jan 17, 2013 7.054 7.146 6.705 6.978 666,794 -0.08(-1.18%)
Jan 16, 2013 7.062 7.123 7.005 7.062 285,070 -0.04(-0.54%)
Jan 15, 2013 6.971 7.115 6.940 7.100 193,968 +0.11(+1.52%)
Jan 14, 2013 6.956 7.032 6.887 6.994 226,303 +0.00(+0.00%)
Jan 11, 2013 7.153 7.168 6.918 6.994 350,915 -0.16(-2.23%)
Jan 10, 2013 7.130 7.184 7.092 7.153 220,353 +0.05(+0.75%)
Jan 09, 2013 7.199 7.275 7.070 7.100 220,912 -0.06(-0.85%)
Jan 08, 2013 7.146 7.195 7.032 7.161 249,236 -0.01(-0.11%)
Jan 07, 2013 7.260 7.303 7.130 7.168 294,289 -0.15(-2.08%)
Jan 04, 2013 7.191 7.328 7.123 7.320 293,458 +0.18(+2.56%)
Jan 03, 2013 7.146 7.191 7.062 7.138 332,177 +0.00(+0.00%)
Jan 02, 2013 6.872 7.168 6.841 7.138 800,569 +0.30(+4.33%)
Dec 31, 2012 6.720 6.868 6.629 6.841 363,838 +0.11(+1.58%)
Dec 28, 2012 6.796 6.857 6.682 6.735 170,311 -0.08(-1.23%)
Dec 27, 2012 6.872 6.910 6.682 6.819 283,733 -0.02(-0.33%)
Dec 26, 2012 6.902 6.918 6.759 6.841 195,213 -0.02(-0.33%)
Dec 24, 2012 6.933 6.994 6.758 6.864 201,807 -0.04(-0.55%)
Dec 21, 2012 6.834 6.978 6.651 6.902 2,602,671 -0.02(-0.22%)
Dec 20, 2012 6.902 6.986 6.826 6.918 353,889 +0.00(+0.00%)
Dec 19, 2012 6.994 7.028 6.895 6.918 366,186 -0.07(-0.98%)
Dec 18, 2012 6.857 7.001 6.857 6.986 383,862 +0.16(+2.34%)
Dec 17, 2012 6.621 6.864 6.621 6.826 591,778 +0.23(+3.46%)
Dec 14, 2012 6.659 6.667 6.575 6.598 401,237 -0.06(-0.91%)
Dec 13, 2012 6.978 6.978 6.659 6.659 707,404 -0.42(-5.91%)
Dec 12, 2012 7.077 7.191 7.024 7.077 472,583 +0.01(+0.11%)
Dec 11, 2012 7.077 7.153 7.016 7.070 506,686 +0.05(+0.65%)
Dec 10, 2012 7.062 7.077 6.986 7.024 455,654 +0.02(+0.22%)
Dec 07, 2012 7.153 7.153 6.933 7.009 290,474 -0.08(-1.18%)
Dec 06, 2012 7.130 7.161 7.040 7.092 621,878 -0.03(-0.43%)
Dec 05, 2012 7.123 7.146 6.986 7.123 166,199 +0.05(+0.64%)
Dec 04, 2012 7.062 7.085 6.956 7.077 224,133 +0.06(+0.87%)
Nov 30, 2012 7.100 7.115 6.940 7.016 520,670 -0.06(-0.86%)
Nov 29, 2012 7.024 7.077 6.978 7.077 335,669 +0.11(+1.64%)
Nov 28, 2012 6.933 6.963 6.788 6.963 246,196 -0.02(-0.22%)
Nov 27, 2012 7.070 7.070 6.948 6.978 315,466 -0.08(-1.08%)
Nov 26, 2012 7.016 7.054 6.978 7.054 308,439 +0.00(+0.00%)
Nov 23, 2012 6.872 7.054 6.872 7.054 271,361 +0.20(+2.88%)
Nov 21, 2012 6.834 6.864 6.743 6.857 315,274 +0.03(+0.45%)
Nov 20, 2012 6.712 6.841 6.613 6.826 451,268 +0.11(+1.70%)
Nov 19, 2012 6.530 6.720 6.530 6.712 351,409 +0.25(+3.88%)
Nov 16, 2012 6.416 6.515 6.401 6.461 402,072 +0.03(+0.47%)
Nov 15, 2012 6.446 6.598 6.347 6.431 897,649 -0.03(-0.47%)
Nov 14, 2012 6.507 6.507 6.363 6.461 299,006 -0.02(-0.35%)
Nov 13, 2012 6.530 6.606 6.462 6.484 382,532 -0.09(-1.39%)
Nov 12, 2012 6.704 6.837 6.522 6.575 297,770 -0.11(-1.59%)
Nov 09, 2012 6.758 6.843 6.674 6.682 237,527 -0.08(-1.12%)
Nov 08, 2012 6.750 6.826 6.727 6.758 369,632 +0.02(+0.34%)
Nov 07, 2012 7.016 7.016 6.697 6.735 461,412 -0.35(-4.93%)
Nov 06, 2012 7.114 7.168 7.061 7.084 189,577 -0.06(-0.85%)
Nov 05, 2012 6.917 7.175 6.750 7.145 536,056 +0.25(+3.63%)
Nov 02, 2012 7.076 7.092 6.887 6.894 319,218 -0.17(-2.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.