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 (%)
Nov 30, 2009 3.522 3.671 3.402 3.507 960,042 -0.01(-0.21%)
Nov 27, 2009 3.485 3.634 3.447 3.514 482,591 -0.04(-1.05%)
Nov 25, 2009 3.664 3.754 3.499 3.552 782,767 -0.10(-2.66%)
Nov 24, 2009 3.739 3.894 3.507 3.649 1,336,436 -0.10(-2.59%)
Nov 23, 2009 3.978 3.999 3.731 3.746 2,009,289 -0.17(-4.39%)
Nov 20, 2009 3.858 4.053 3.843 3.918 600,864 +0.03(+0.77%)
Nov 19, 2009 3.971 3.993 3.776 3.888 909,600 -0.14(-3.53%)
Nov 18, 2009 4.008 4.075 3.858 4.030 692,981 +0.01(+0.37%)
Nov 17, 2009 3.836 4.038 3.814 4.015 1,181,559 +0.16(+4.27%)
Nov 16, 2009 3.821 3.971 3.716 3.851 1,388,559 +0.09(+2.39%)
Nov 13, 2009 3.821 3.896 3.694 3.761 912,659 +0.01(+0.40%)
Nov 12, 2009 4.023 4.075 3.731 3.746 720,398 -0.28(-6.88%)
Nov 11, 2009 3.963 4.120 3.918 4.023 590,192 +0.10(+2.48%)
Nov 10, 2009 4.045 4.150 3.881 3.926 898,344 -0.13(-3.32%)
Nov 09, 2009 4.053 4.113 4.016 4.060 620,322 +0.05(+1.31%)
Nov 06, 2009 3.963 4.068 3.799 4.008 644,731 +0.00(+0.00%)
Nov 05, 2009 3.843 4.038 3.664 4.008 846,422 +0.22(+5.93%)
Nov 04, 2009 4.150 4.247 3.761 3.784 1,352,868 -0.34(-8.17%)
Nov 03, 2009 4.172 4.240 3.993 4.120 750,151 -0.11(-2.65%)
Nov 02, 2009 4.419 4.621 4.015 4.232 1,203,755 -0.22(-4.87%)
Oct 30, 2009 4.808 4.890 4.412 4.449 1,265,093 -0.43(-8.88%)
Oct 29, 2009 4.659 4.913 4.449 4.883 1,126,587 +0.27(+5.83%)
Oct 28, 2009 4.531 4.636 4.202 4.614 1,394,647 +0.08(+1.82%)
Oct 27, 2009 4.524 4.898 4.383 4.531 1,462,808 -0.01(-0.16%)
Oct 26, 2009 4.337 4.546 4.180 4.539 1,017,029 +0.19(+4.48%)
Oct 23, 2009 4.487 4.673 4.292 4.344 946,970 -0.20(-4.44%)
Oct 22, 2009 4.262 4.606 4.202 4.546 1,072,135 +0.29(+6.85%)
Oct 21, 2009 4.494 4.584 4.232 4.255 1,933,188 -0.27(-5.95%)
Oct 20, 2009 4.449 4.673 4.382 4.524 873,165 -0.04(-0.98%)
Oct 19, 2009 4.621 4.621 4.367 4.569 543,405 +0.00(+0.00%)
Oct 16, 2009 4.711 4.838 4.501 4.569 621,720 -0.21(-4.38%)
Oct 15, 2009 4.673 4.883 4.606 4.778 1,013,709 +0.07(+1.59%)
Oct 14, 2009 4.786 4.786 4.629 4.703 857,625 +0.11(+2.44%)
Oct 13, 2009 4.703 4.801 4.516 4.591 952,089 -0.11(-2.38%)
Oct 12, 2009 4.868 4.928 4.644 4.703 670,633 -0.16(-3.38%)
Oct 09, 2009 4.935 5.032 4.690 4.868 737,644 -0.10(-1.96%)
Oct 08, 2009 4.898 4.973 4.711 4.965 1,047,627 +0.14(+2.95%)
Oct 07, 2009 4.860 4.988 4.606 4.823 1,609,600 +0.16(+3.53%)
Oct 06, 2009 4.599 4.935 4.561 4.659 702,785 +0.10(+2.30%)
Oct 05, 2009 4.487 4.763 4.389 4.554 657,639 +0.08(+1.84%)
Oct 02, 2009 4.427 4.636 4.240 4.472 1,000,539 -0.10(-2.13%)
Oct 01, 2009 4.816 4.935 4.494 4.569 870,602 -0.27(-5.56%)
Sep 30, 2009 4.980 5.040 4.673 4.838 1,177,222 -0.13(-2.71%)
Sep 29, 2009 4.860 5.047 4.718 4.973 856,592 +0.13(+2.78%)
Sep 28, 2009 4.651 4.898 4.576 4.838 744,059 +0.18(+3.85%)
Sep 25, 2009 4.733 4.808 4.501 4.659 1,566,756 -0.08(-1.73%)
Sep 24, 2009 5.047 5.055 4.576 4.741 1,472,772 -0.26(-5.23%)
Sep 23, 2009 5.145 5.234 4.988 5.002 1,215,951 -0.15(-2.90%)
Sep 22, 2009 5.212 5.309 5.070 5.152 1,767,543 +0.01(+0.15%)
Sep 21, 2009 5.062 5.421 4.905 5.145 1,472,898 +0.00(+0.00%)
Sep 18, 2009 5.234 5.302 4.853 5.145 6,192,098 +1.11(+27.64%)
Sep 17, 2009 4.352 4.427 3.948 4.030 1,011,931 -0.34(-7.86%)
Sep 16, 2009 3.873 4.449 3.821 4.374 1,313,402 +0.51(+13.15%)
Sep 15, 2009 3.664 3.918 3.537 3.866 895,808 +0.19(+5.08%)
Sep 14, 2009 3.739 3.746 3.544 3.679 475,787 -0.01(-0.20%)
Sep 11, 2009 3.507 3.709 3.507 3.686 683,942 +0.19(+5.57%)
Sep 10, 2009 3.425 3.574 3.313 3.492 457,211 +0.06(+1.74%)
Sep 09, 2009 3.485 3.589 3.365 3.432 866,724 -0.04(-1.29%)
Sep 08, 2009 3.357 3.514 3.275 3.477 733,972 +0.16(+4.97%)
Sep 04, 2009 3.357 3.440 3.253 3.313 949,912 -0.05(-1.56%)
Sep 03, 2009 3.320 3.440 3.298 3.365 635,485 +0.08(+2.51%)
Sep 02, 2009 3.380 3.432 3.223 3.283 1,253,854 -0.12(-3.52%)
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.