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, 2010 4.845 5.017 4.792 4.822 865,042 -0.06(-1.23%)
Jun 29, 2010 5.032 5.032 4.770 4.882 1,665,657 -0.14(-2.84%)
Jun 25, 2010 4.777 5.047 4.747 5.025 1,245,815 +0.28(+5.85%)
Jun 24, 2010 4.770 4.875 4.740 4.747 922,156 -0.08(-1.71%)
Jun 23, 2010 4.920 4.942 4.702 4.830 1,564,823 -0.07(-1.53%)
Jun 22, 2010 4.980 5.077 4.897 4.905 803,550 -0.06(-1.21%)
Jun 21, 2010 5.032 5.115 4.890 4.965 1,079,522 +0.02(+0.46%)
Jun 18, 2010 4.920 4.993 4.770 4.942 2,941,418 +0.06(+1.23%)
Jun 17, 2010 4.957 4.987 4.815 4.882 1,956,212 -0.02(-0.46%)
Jun 16, 2010 4.800 5.190 4.762 4.905 5,493,940 +0.31(+6.69%)
Jun 15, 2010 4.680 4.807 4.552 4.597 1,010,227 -0.06(-1.29%)
Jun 14, 2010 4.762 4.867 4.620 4.657 463,353 -0.04(-0.96%)
Jun 11, 2010 4.252 4.725 4.252 4.702 767,439 +0.37(+8.67%)
Jun 10, 2010 4.530 4.530 4.267 4.327 949,900 -0.07(-1.70%)
Jun 09, 2010 4.522 4.522 4.215 4.402 1,114,455 -0.08(-1.84%)
Jun 08, 2010 4.717 4.830 4.432 4.485 1,401,192 -0.21(-4.47%)
Jun 07, 2010 4.980 5.130 4.695 4.695 675,146 -0.27(-5.44%)
Jun 04, 2010 5.377 5.504 4.950 4.965 920,033 -0.61(-10.90%)
Jun 03, 2010 5.497 5.609 5.467 5.572 614,702 +0.07(+1.36%)
Jun 02, 2010 5.280 5.497 5.175 5.497 605,096 +0.29(+5.62%)
Jun 01, 2010 5.422 5.452 5.205 5.205 1,013,122 -0.28(-5.19%)
May 28, 2010 5.609 5.647 5.452 5.489 816,865 -0.12(-2.14%)
May 27, 2010 5.489 5.617 5.385 5.609 701,931 +0.29(+5.50%)
May 26, 2010 5.287 5.433 5.265 5.317 907,430 +0.12(+2.31%)
May 25, 2010 4.890 5.212 4.732 5.197 626,547 +0.10(+2.06%)
May 24, 2010 5.295 5.347 5.085 5.092 592,793 -0.24(-4.50%)
May 21, 2010 4.777 5.399 4.695 5.332 1,072,158 +0.44(+9.05%)
May 20, 2010 5.100 5.415 4.882 4.890 1,025,492 -0.58(-10.68%)
May 19, 2010 5.609 5.849 5.370 5.474 661,121 -0.15(-2.67%)
May 18, 2010 5.699 5.842 5.572 5.624 925,104 -0.06(-1.06%)
May 17, 2010 5.992 6.029 5.587 5.684 1,368,349 -0.27(-4.53%)
May 14, 2010 6.089 6.089 5.775 5.954 672,895 -0.23(-3.76%)
May 13, 2010 6.232 6.397 6.104 6.187 624,556 -0.10(-1.55%)
May 12, 2010 6.104 6.359 5.999 6.284 740,300 +0.19(+3.20%)
May 11, 2010 5.984 6.164 5.527 6.089 766,917 +0.37(+6.56%)
May 10, 2010 5.527 5.864 5.489 5.714 643,150 +0.45(+8.55%)
May 07, 2010 5.265 5.452 5.130 5.265 1,085,981 +0.03(+0.57%)
May 06, 2010 5.414 5.669 4.606 5.235 827,644 -0.22(-4.12%)
May 05, 2010 5.437 5.489 5.227 5.459 889,602 +0.04(+0.69%)
May 04, 2010 5.916 5.916 5.392 5.422 2,170,596 -0.56(-9.39%)
May 03, 2010 6.021 6.148 5.796 5.983 590,931 +0.04(+0.76%)
Apr 30, 2010 6.358 6.440 5.931 5.938 1,130,567 -0.61(-9.27%)
Apr 29, 2010 6.141 6.583 6.103 6.545 819,587 +0.51(+8.44%)
Apr 28, 2010 6.118 6.268 5.991 6.036 424,338 +0.01(+0.25%)
Apr 27, 2010 6.275 6.358 5.972 6.021 777,857 -0.28(-4.51%)
Apr 26, 2010 6.635 6.710 6.275 6.305 681,198 -0.35(-5.29%)
Apr 23, 2010 6.590 6.714 6.530 6.657 665,344 +0.09(+1.37%)
Apr 22, 2010 6.290 6.605 6.290 6.568 677,479 +0.19(+2.93%)
Apr 21, 2010 6.275 6.440 6.178 6.380 616,236 +0.13(+2.16%)
Apr 20, 2010 6.275 6.335 6.201 6.246 466,847 +0.00(+0.00%)
Apr 19, 2010 5.976 6.261 5.901 6.246 536,205 +0.24(+3.99%)
Apr 16, 2010 6.358 6.440 5.991 6.006 839,263 -0.35(-5.54%)
Apr 15, 2010 6.365 6.567 6.283 6.358 591,811 -0.01(-0.12%)
Apr 14, 2010 6.238 6.463 6.238 6.365 1,162,065 +0.19(+3.16%)
Apr 13, 2010 6.305 6.313 6.118 6.171 487,226 -0.14(-2.25%)
Apr 12, 2010 6.283 6.440 6.189 6.313 635,896 +0.04(+0.72%)
Apr 09, 2010 6.186 6.425 6.043 6.268 595,635 +0.10(+1.58%)
Apr 08, 2010 6.126 6.320 5.938 6.171 657,904 +0.02(+0.37%)
Apr 07, 2010 6.193 6.403 6.111 6.148 1,015,290 -0.04(-0.61%)
Apr 06, 2010 5.684 6.186 5.676 6.186 709,518 +0.46(+7.97%)
Apr 05, 2010 5.631 5.744 5.609 5.729 331,910 +0.13(+2.41%)
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.