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 (%)
Jun 30, 2008 4.629 4.696 4.210 4.240 1,512,494 -0.30(-6.59%)
Jun 27, 2008 4.374 4.614 4.344 4.539 1,999,242 +0.01(+0.17%)
Jun 26, 2008 4.621 4.629 4.434 4.531 787,417 -0.15(-3.19%)
Jun 25, 2008 4.487 5.010 4.404 4.681 1,439,428 +0.18(+3.99%)
Jun 24, 2008 4.315 4.629 4.210 4.501 1,255,094 +0.19(+4.33%)
Jun 23, 2008 4.606 4.905 4.292 4.315 856,854 -0.25(-5.41%)
Jun 20, 2008 4.524 4.864 4.322 4.561 2,732,915 +0.02(+0.49%)
Jun 19, 2008 4.554 4.576 4.419 4.539 1,844,611 +0.00(+0.00%)
Jun 18, 2008 4.561 4.606 4.397 4.539 1,051,302 -0.07(-1.46%)
Jun 17, 2008 4.816 4.860 4.554 4.606 783,187 -0.19(-4.05%)
Jun 16, 2008 4.629 4.868 4.494 4.801 905,788 +0.13(+2.88%)
Jun 13, 2008 4.973 5.010 4.472 4.666 1,456,502 -0.25(-5.02%)
Jun 12, 2008 5.040 5.194 4.853 4.913 1,042,575 -0.07(-1.50%)
Jun 11, 2008 5.302 5.302 4.988 4.988 970,037 -0.34(-6.32%)
Jun 10, 2008 5.421 5.533 5.219 5.324 1,349,593 -0.09(-1.66%)
Jun 09, 2008 5.720 5.803 5.354 5.414 1,110,201 -0.28(-4.99%)
Jun 06, 2008 6.004 6.162 5.698 5.698 1,018,387 -0.41(-6.73%)
Jun 05, 2008 6.012 6.154 5.885 6.109 574,807 +0.12(+2.00%)
Jun 04, 2008 6.251 6.251 5.975 5.990 1,072,730 -0.13(-2.08%)
Jun 03, 2008 5.862 6.289 5.862 6.117 1,369,838 +0.31(+5.41%)
Jun 02, 2008 5.915 6.117 5.713 5.803 1,386,610 -0.50(-7.95%)
May 30, 2008 6.468 6.468 6.244 6.304 729,724 -0.14(-2.20%)
May 29, 2008 6.333 6.505 6.304 6.446 931,058 +0.10(+1.65%)
May 28, 2008 6.543 6.543 6.132 6.341 2,248,957 -0.48(-7.02%)
May 27, 2008 6.431 6.984 6.431 6.820 1,747,765 +0.40(+6.17%)
May 26, 2008 6.326 6.461 6.266 6.423 931,577 +0.00(+0.00%)
May 23, 2008 6.326 6.461 6.266 6.423 931,577 +0.05(+0.82%)
May 22, 2008 6.431 6.535 6.296 6.371 527,784 -0.04(-0.70%)
May 21, 2008 6.483 6.550 6.251 6.416 1,014,390 -0.07(-1.04%)
May 20, 2008 6.618 6.767 6.266 6.483 1,244,954 -0.07(-1.14%)
May 19, 2008 6.685 6.797 6.513 6.558 633,030 -0.13(-2.01%)
May 16, 2008 6.917 6.947 6.648 6.692 1,104,148 -0.13(-1.97%)
May 15, 2008 6.722 6.857 6.625 6.827 1,156,231 +0.11(+1.67%)
May 14, 2008 6.603 6.842 6.603 6.715 1,453,768 +0.04(+0.67%)
May 13, 2008 6.453 6.677 6.401 6.670 1,389,087 +0.20(+3.12%)
May 12, 2008 6.244 6.520 6.244 6.468 713,670 +0.23(+3.72%)
May 09, 2008 6.221 6.386 6.132 6.236 897,142 -0.07(-1.07%)
May 08, 2008 6.468 6.588 6.242 6.304 823,080 -0.15(-2.32%)
May 07, 2008 6.625 6.715 6.371 6.453 907,465 -0.16(-2.38%)
May 06, 2008 6.917 6.932 6.543 6.610 1,460,713 -0.28(-4.02%)
May 05, 2008 7.104 7.156 6.775 6.887 1,181,147 -0.22(-3.15%)
May 02, 2008 7.268 7.380 7.089 7.111 1,120,456 +0.01(+0.11%)
May 01, 2008 6.924 7.253 6.864 7.104 1,321,660 +0.15(+2.15%)
Apr 30, 2008 7.358 7.470 6.902 6.954 1,192,475 -0.37(-5.00%)
Apr 29, 2008 7.029 7.358 6.977 7.321 1,299,008 +0.23(+3.27%)
Apr 28, 2008 7.104 7.291 6.834 7.089 1,927,068 +0.00(+0.00%)
Apr 25, 2008 6.812 7.186 6.722 7.089 2,494,600 +0.31(+4.64%)
Apr 24, 2008 7.051 7.171 6.640 6.775 2,414,359 -0.45(-6.21%)
Apr 23, 2008 7.485 7.492 6.999 7.223 1,795,901 -0.26(-3.50%)
Apr 22, 2008 7.904 8.091 7.463 7.485 1,367,197 -0.41(-5.21%)
Apr 21, 2008 8.270 8.270 7.896 7.896 555,864 -0.56(-6.63%)
Apr 18, 2008 7.993 8.786 7.993 8.457 1,294,179 +0.60(+7.61%)
Apr 17, 2008 7.866 7.874 7.455 7.859 1,902,861 -0.03(-0.38%)
Apr 16, 2008 7.702 8.128 7.702 7.889 1,045,622 +0.28(+3.74%)
Apr 15, 2008 7.552 7.844 7.433 7.605 761,526 +0.09(+1.19%)
Apr 14, 2008 7.717 7.784 7.470 7.515 751,983 -0.12(-1.57%)
Apr 11, 2008 7.627 8.076 7.597 7.635 512,753 -0.22(-2.85%)
Apr 10, 2008 7.717 8.076 7.545 7.859 692,436 +0.16(+2.04%)
Apr 09, 2008 8.158 8.390 7.694 7.702 622,950 -0.49(-6.02%)
Apr 08, 2008 8.180 8.345 7.949 8.195 1,010,453 -0.08(-0.99%)
Apr 07, 2008 8.195 8.494 8.038 8.278 912,522 +0.19(+2.41%)
Apr 04, 2008 8.083 8.173 7.724 8.083 2,192,958 -0.05(-0.64%)
Apr 03, 2008 8.046 8.300 7.896 8.136 1,318,647 -0.04(-0.55%)
Apr 02, 2008 8.270 8.412 8.076 8.180 1,235,575 -0.13(-1.62%)
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.