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 (%)
Aug 31, 2010 6.210 6.370 6.180 6.280 473,097 +0.06(+0.96%)
Aug 30, 2010 6.680 6.700 6.220 6.220 593,551 -0.49(-7.30%)
Aug 27, 2010 6.510 6.730 6.420 6.710 966,528 +0.29(+4.52%)
Aug 26, 2010 6.360 6.600 6.300 6.420 660,662 +0.11(+1.74%)
Aug 25, 2010 6.200 6.345 6.110 6.310 689,348 +0.02(+0.32%)
Aug 24, 2010 6.160 6.290 6.100 6.290 1,078,957 +0.01(+0.16%)
Aug 23, 2010 6.180 6.380 6.140 6.280 896,187 +0.11(+1.78%)
Aug 20, 2010 6.060 6.190 5.730 6.170 824,139 +0.09(+1.48%)
Aug 19, 2010 6.260 6.360 6.050 6.080 651,641 -0.23(-3.65%)
Aug 18, 2010 6.330 6.500 6.210 6.310 433,954 -0.05(-0.79%)
Aug 17, 2010 6.400 6.520 6.330 6.360 491,824 +0.09(+1.44%)
Aug 16, 2010 6.130 6.340 6.130 6.270 403,366 +0.07(+1.13%)
Aug 13, 2010 6.310 6.350 6.160 6.200 368,328 -0.15(-2.36%)
Aug 12, 2010 6.270 6.480 6.230 6.350 849,437 -0.06(-0.94%)
Aug 11, 2010 6.320 6.610 6.280 6.410 982,222 -0.10(-1.54%)
Aug 10, 2010 6.560 6.670 6.470 6.510 582,636 -0.09(-1.36%)
Aug 09, 2010 6.570 6.630 6.440 6.600 688,776 +0.11(+1.69%)
Aug 06, 2010 6.350 6.530 6.340 6.490 505,988 +0.00(+0.00%)
Aug 05, 2010 6.540 6.590 6.450 6.490 545,099 -0.15(-2.26%)
Aug 04, 2010 6.540 6.715 6.510 6.640 510,663 +0.14(+2.15%)
Aug 03, 2010 6.570 6.750 6.500 6.500 353,466 -0.13(-1.96%)
Aug 02, 2010 6.760 6.770 6.480 6.630 660,822 +0.02(+0.30%)
Jul 30, 2010 6.610 6.900 6.600 6.610 1,096,150 -0.15(-2.22%)
Jul 29, 2010 7.360 7.370 6.620 6.760 892,182 -0.17(-2.45%)
Jul 28, 2010 7.110 7.210 6.920 6.930 621,736 -0.22(-3.08%)
Jul 27, 2010 7.260 7.430 7.100 7.150 671,571 -0.06(-0.83%)
Jul 26, 2010 7.040 7.250 6.880 7.210 653,922 +0.18(+2.56%)
Jul 23, 2010 6.790 7.150 6.690 7.030 627,609 +0.18(+2.63%)
Jul 22, 2010 6.490 6.880 6.490 6.850 686,623 +0.49(+7.70%)
Jul 21, 2010 6.790 6.820 6.327 6.360 631,561 -0.34(-5.07%)
Jul 20, 2010 6.410 6.700 6.250 6.700 515,867 +0.16(+2.45%)
Jul 19, 2010 6.660 6.720 6.330 6.540 529,787 -0.09(-1.36%)
Jul 16, 2010 7.050 7.050 6.590 6.630 751,042 -0.53(-7.40%)
Jul 15, 2010 7.080 7.190 6.780 7.160 691,718 +0.07(+0.99%)
Jul 14, 2010 7.140 7.150 6.990 7.090 481,407 -0.12(-1.66%)
Jul 13, 2010 6.940 7.230 6.780 7.210 847,865 +0.40(+5.87%)
Jul 12, 2010 6.900 6.950 6.720 6.810 256,806 -0.14(-2.01%)
Jul 09, 2010 6.850 6.980 6.750 6.950 564,193 +0.06(+0.87%)
Jul 08, 2010 6.870 6.950 6.690 6.890 437,216 +0.14(+2.07%)
Jul 07, 2010 6.370 6.750 6.340 6.750 593,063 +0.44(+6.97%)
Jul 06, 2010 6.480 6.730 6.260 6.310 521,220 -0.02(-0.32%)
Jul 02, 2010 6.530 6.620 6.280 6.330 392,822 -0.11(-1.71%)
Jul 01, 2010 6.460 6.564 6.260 6.440 992,648 +0.01(+0.16%)
Jun 30, 2010 6.460 6.690 6.390 6.430 648,722 -0.08(-1.23%)
Jun 29, 2010 6.710 6.710 6.360 6.510 1,249,127 -0.19(-2.84%)
Jun 25, 2010 6.370 6.730 6.330 6.700 934,275 +0.37(+5.85%)
Jun 24, 2010 6.360 6.500 6.320 6.330 691,553 -0.11(-1.71%)
Jun 23, 2010 6.560 6.590 6.270 6.440 1,173,509 -0.10(-1.53%)
Jun 22, 2010 6.640 6.770 6.530 6.540 602,607 -0.08(-1.21%)
Jun 21, 2010 6.710 6.820 6.520 6.620 809,567 +0.03(+0.46%)
Jun 18, 2010 6.560 6.659 6.360 6.590 2,205,859 +0.08(+1.23%)
Jun 17, 2010 6.610 6.650 6.420 6.510 1,467,023 -0.03(-0.46%)
Jun 16, 2010 6.400 6.920 6.350 6.540 4,120,073 +0.41(+6.69%)
Jun 15, 2010 6.240 6.410 6.070 6.130 757,600 -0.08(-1.29%)
Jun 14, 2010 6.350 6.490 6.160 6.210 347,483 -0.06(-0.96%)
Jun 11, 2010 5.670 6.300 5.670 6.270 575,526 +0.50(+8.67%)
Jun 10, 2010 6.040 6.040 5.690 5.770 712,359 -0.10(-1.70%)
Jun 09, 2010 6.030 6.030 5.620 5.870 835,764 -0.11(-1.84%)
Jun 08, 2010 6.290 6.440 5.910 5.980 1,050,797 -0.28(-4.47%)
Jun 07, 2010 6.640 6.840 6.260 6.260 506,313 -0.36(-5.44%)
Jun 04, 2010 7.170 7.340 6.600 6.620 689,961 -0.81(-10.90%)
Jun 03, 2010 7.330 7.480 7.290 7.430 460,984 +0.10(+1.36%)
Jun 02, 2010 7.040 7.330 6.900 7.330 453,780 +0.39(+5.62%)
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.