Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 30, 2020 6.092 6.249 5.964 6.062 1,263,461 -0.06(-0.96%)
Oct 29, 2020 5.994 6.146 5.896 6.121 1,330,848 +0.11(+1.79%)
Oct 28, 2020 5.905 6.053 5.905 6.013 650,406 -0.04(-0.65%)
Oct 27, 2020 6.278 6.298 6.023 6.053 446,080 -0.27(-4.34%)
Oct 26, 2020 6.366 6.572 6.239 6.327 688,076 -0.13(-1.98%)
Oct 23, 2020 6.563 6.749 6.406 6.455 1,155,913 -0.02(-0.30%)
Oct 22, 2020 6.582 6.582 6.043 6.474 1,035,513 -0.07(-1.05%)
Oct 21, 2020 6.415 6.553 6.347 6.543 428,571 +0.11(+1.68%)
Oct 20, 2020 6.268 6.504 6.268 6.435 634,858 +0.22(+3.47%)
Oct 19, 2020 6.327 6.386 6.200 6.219 377,460 -0.05(-0.78%)
Oct 16, 2020 6.288 6.317 6.082 6.268 522,653 -0.06(-0.93%)
Oct 15, 2020 6.111 6.347 5.930 6.327 448,793 +0.14(+2.30%)
Oct 14, 2020 6.072 6.200 6.072 6.185 483,014 +0.10(+1.61%)
Oct 13, 2020 6.190 6.268 5.999 6.087 623,397 -0.15(-2.44%)
Oct 12, 2020 6.170 6.239 6.092 6.239 416,461 +0.05(+0.79%)
Oct 09, 2020 6.180 6.234 6.131 6.190 702,376 +0.04(+0.64%)
Oct 08, 2020 6.200 6.219 6.141 6.151 445,473 +0.00(+0.00%)
Oct 07, 2020 6.003 6.180 5.994 6.151 1,253,803 +0.21(+3.55%)
Oct 06, 2020 5.915 6.141 5.758 5.940 2,267,291 +0.10(+1.76%)
Oct 05, 2020 5.641 5.846 5.572 5.837 1,492,560 +0.25(+4.39%)
Oct 02, 2020 5.405 5.680 5.317 5.591 1,121,967 +0.13(+2.33%)
Oct 01, 2020 5.454 5.503 5.351 5.464 1,162,234 +0.05(+0.91%)
Sep 30, 2020 5.444 5.562 5.366 5.415 1,181,022 +0.00(+0.00%)
Sep 29, 2020 5.484 5.507 5.366 5.415 851,930 -0.10(-1.78%)
Sep 28, 2020 5.278 5.587 5.268 5.513 1,126,742 +0.26(+5.05%)
Sep 25, 2020 5.032 5.346 5.032 5.248 1,769,906 +0.26(+5.21%)
Sep 24, 2020 5.072 5.161 4.905 4.988 4,375,922 -0.06(-1.26%)
Sep 23, 2020 5.189 5.410 5.042 5.052 2,130,971 -0.10(-2.00%)
Sep 22, 2020 5.415 5.488 5.121 5.155 906,860 -0.25(-4.63%)
Sep 21, 2020 5.513 5.631 5.327 5.405 786,144 -0.24(-4.17%)
Sep 18, 2020 5.680 5.719 5.503 5.641 1,680,402 +0.01(+0.17%)
Sep 17, 2020 5.542 5.645 5.523 5.631 582,665 +0.03(+0.61%)
Sep 16, 2020 5.758 5.788 5.572 5.596 628,439 -0.15(-2.65%)
Sep 15, 2020 5.807 5.876 5.690 5.748 684,574 -0.08(-1.35%)
Sep 14, 2020 5.533 5.905 5.474 5.827 778,855 +0.29(+5.32%)
Sep 11, 2020 5.533 5.562 5.395 5.533 530,299 +0.00(+0.00%)
Sep 10, 2020 5.729 5.739 5.503 5.533 706,608 -0.17(-2.93%)
Sep 09, 2020 5.915 5.915 5.680 5.699 393,131 -0.19(-3.17%)
Sep 08, 2020 6.003 6.003 5.778 5.886 937,354 -0.14(-2.28%)
Sep 04, 2020 6.160 6.280 5.925 6.023 538,046 +0.03(+0.57%)
Sep 03, 2020 6.003 6.268 5.945 5.989 565,578 +0.02(+0.41%)
Sep 02, 2020 5.837 6.003 5.817 5.964 656,040 +0.09(+1.50%)
Sep 01, 2020 5.788 5.935 5.719 5.876 346,356 +0.05(+0.84%)
Aug 31, 2020 5.896 5.974 5.817 5.827 553,307 -0.13(-2.14%)
Aug 28, 2020 5.925 6.013 5.788 5.954 442,629 +0.12(+2.02%)
Aug 27, 2020 5.729 5.994 5.719 5.837 324,727 +0.11(+1.97%)
Aug 26, 2020 5.896 5.905 5.690 5.724 324,065 -0.20(-3.39%)
Aug 25, 2020 6.102 6.268 5.905 5.925 406,931 -0.17(-2.74%)
Aug 24, 2020 5.699 6.121 5.582 6.092 663,166 +0.44(+7.72%)
Aug 21, 2020 5.739 5.837 5.601 5.655 433,760 -0.14(-2.45%)
Aug 20, 2020 5.876 5.974 5.709 5.797 363,841 -0.18(-2.96%)
Aug 19, 2020 5.905 6.082 5.905 5.974 632,869 +0.05(+0.83%)
Aug 18, 2020 6.033 6.062 5.886 5.925 376,822 -0.12(-1.95%)
Aug 17, 2020 6.160 6.160 5.964 6.043 290,253 -0.16(-2.53%)
Aug 14, 2020 6.033 6.209 5.984 6.200 384,522 +0.10(+1.61%)
Aug 13, 2020 6.209 6.258 6.067 6.102 277,990 -0.17(-2.66%)
Aug 12, 2020 6.415 6.445 6.121 6.268 677,179 -0.09(-1.39%)
Aug 11, 2020 6.474 6.670 6.317 6.357 789,079 +0.02(+0.31%)
Aug 10, 2020 6.062 6.386 6.062 6.337 449,800 +0.28(+4.70%)
Aug 07, 2020 5.768 6.062 5.699 6.053 264,232 +0.26(+4.58%)
Aug 06, 2020 5.807 5.846 5.744 5.788 424,603 -0.04(-0.67%)
Aug 05, 2020 5.807 5.856 5.681 5.827 437,069 +0.11(+1.87%)
Aug 04, 2020 5.681 5.759 5.623 5.720 424,113 +0.03(+0.51%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.