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 (%)
Feb 28, 2011 5.493 5.606 5.312 5.342 874,272 -0.12(-2.21%)
Feb 25, 2011 5.425 5.500 5.395 5.463 527,627 +0.06(+1.12%)
Feb 24, 2011 5.433 5.470 5.342 5.402 918,774 -0.02(-0.28%)
Feb 23, 2011 5.418 5.495 5.365 5.418 917,203 -0.01(-0.14%)
Feb 22, 2011 5.455 5.500 5.327 5.425 863,146 -0.11(-1.91%)
Feb 18, 2011 5.478 5.583 5.410 5.531 422,857 +0.09(+1.66%)
Feb 17, 2011 5.455 5.508 5.357 5.440 578,608 -0.04(-0.69%)
Feb 16, 2011 5.455 5.538 5.380 5.478 579,027 +0.04(+0.69%)
Feb 15, 2011 5.598 5.651 5.440 5.440 1,017,421 -0.18(-3.28%)
Feb 14, 2011 5.613 5.651 5.560 5.625 799,728 +0.02(+0.34%)
Feb 11, 2011 5.357 5.621 5.350 5.606 1,041,107 +0.21(+3.91%)
Feb 10, 2011 5.327 5.410 5.297 5.395 781,997 +0.01(+0.14%)
Feb 09, 2011 5.357 5.421 5.297 5.387 531,132 -0.01(-0.14%)
Feb 08, 2011 5.417 5.417 5.320 5.395 584,320 +0.01(+0.14%)
Feb 07, 2011 5.229 5.455 5.229 5.387 2,038,011 +0.20(+3.77%)
Feb 04, 2011 5.101 5.248 5.094 5.192 1,220,812 +0.11(+2.07%)
Feb 03, 2011 5.101 5.169 5.056 5.086 941,645 +0.01(+0.15%)
Feb 02, 2011 5.079 5.184 4.996 5.079 1,611,580 -0.17(-3.30%)
Feb 01, 2011 5.049 5.282 4.928 5.252 1,466,712 +0.20(+4.02%)
Jan 31, 2011 5.071 5.094 4.853 5.049 1,912,018 -0.01(-0.15%)
Jan 28, 2011 4.936 5.252 4.816 5.056 2,261,764 +0.26(+5.33%)
Jan 27, 2011 4.800 4.906 4.740 4.800 1,105,298 -0.02(-0.47%)
Jan 26, 2011 4.981 4.996 4.793 4.823 1,288,145 -0.16(-3.17%)
Jan 25, 2011 5.101 5.147 4.891 4.981 1,006,256 -0.13(-2.50%)
Jan 24, 2011 5.116 5.169 5.094 5.109 1,615,555 -0.01(-0.15%)
Jan 21, 2011 5.071 5.229 5.019 5.116 856,911 +0.08(+1.49%)
Jan 20, 2011 5.086 5.154 5.019 5.041 596,603 -0.08(-1.47%)
Jan 19, 2011 5.116 5.207 5.086 5.116 948,014 -0.03(-0.58%)
Jan 18, 2011 4.966 5.184 4.966 5.147 1,062,466 +0.15(+3.01%)
Jan 14, 2011 4.718 5.026 4.695 4.996 1,548,432 +0.29(+6.24%)
Jan 13, 2011 4.823 4.823 4.642 4.703 2,557,414 -0.11(-2.34%)
Jan 12, 2011 4.966 4.996 4.800 4.816 1,132,870 -0.10(-1.99%)
Jan 11, 2011 4.928 5.034 4.868 4.913 338,676 +0.01(+0.15%)
Jan 10, 2011 4.831 4.974 4.770 4.906 840,807 +0.00(+0.00%)
Jan 07, 2011 5.267 5.312 4.883 4.906 1,378,710 -0.34(-6.46%)
Jan 06, 2011 5.229 5.327 5.199 5.244 604,482 +0.01(+0.14%)
Jan 05, 2011 5.071 5.312 5.064 5.237 991,844 +0.17(+3.26%)
Jan 04, 2011 5.109 5.169 4.816 5.071 971,957 -0.01(-0.15%)
Jan 03, 2011 4.996 5.222 4.996 5.079 702,797 +0.15(+3.05%)
Dec 31, 2010 5.026 5.079 4.921 4.928 622,515 -0.10(-1.95%)
Dec 30, 2010 5.015 5.094 4.989 5.026 471,655 +0.01(+0.15%)
Dec 29, 2010 5.177 5.177 5.004 5.019 355,957 -0.14(-2.77%)
Dec 28, 2010 5.139 5.207 5.026 5.162 721,146 +0.02(+0.29%)
Dec 27, 2010 5.147 5.154 4.989 5.147 329,379 +0.00(+0.00%)
Dec 23, 2010 5.259 5.312 5.109 5.147 509,308 -0.14(-2.56%)
Dec 22, 2010 4.996 5.312 4.958 5.282 1,658,165 +0.32(+6.36%)
Dec 21, 2010 4.883 5.116 4.793 4.966 1,366,626 +0.11(+2.33%)
Dec 20, 2010 4.658 4.861 4.650 4.853 1,123,139 +0.23(+4.88%)
Dec 17, 2010 4.447 4.627 4.432 4.627 1,896,726 +0.20(+4.41%)
Dec 16, 2010 4.326 4.477 4.326 4.432 550,802 +0.11(+2.43%)
Dec 15, 2010 4.372 4.507 4.326 4.326 532,989 -0.05(-1.03%)
Dec 14, 2010 4.379 4.515 4.349 4.372 667,240 -0.01(-0.17%)
Dec 13, 2010 4.484 4.492 4.342 4.379 364,851 -0.08(-1.85%)
Dec 10, 2010 4.341 4.462 4.259 4.462 597,791 +0.14(+3.31%)
Dec 09, 2010 4.341 4.402 4.274 4.319 560,845 +0.02(+0.53%)
Dec 08, 2010 4.244 4.417 4.229 4.296 733,747 +0.08(+1.96%)
Dec 07, 2010 4.311 4.319 4.138 4.214 1,108,806 -0.03(-0.71%)
Dec 06, 2010 4.146 4.259 4.116 4.244 667,078 +0.08(+1.85%)
Dec 03, 2010 4.071 4.176 4.063 4.167 493,927 +0.06(+1.42%)
Dec 02, 2010 4.138 4.193 4.078 4.108 1,212,079 -0.04(-0.91%)
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.