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 (%)
Mar 31, 2009 2.415 2.767 2.415 2.625 638,474 +0.26(+11.08%)
Mar 30, 2009 2.520 2.565 2.251 2.363 460,690 -0.44(-15.73%)
Mar 26, 2009 2.841 2.841 2.565 2.804 745,413 +0.02(+0.81%)
Mar 25, 2009 2.752 2.998 2.460 2.782 552,922 +0.07(+2.48%)
Mar 24, 2009 3.148 3.156 2.684 2.714 495,436 -0.19(-6.68%)
Mar 23, 2009 2.894 3.043 2.610 2.909 1,028,504 +0.37(+14.75%)
Mar 20, 2009 2.669 2.669 2.281 2.535 749,461 -0.10(-3.69%)
Mar 19, 2009 3.081 3.103 2.498 2.632 745,609 -0.29(-9.97%)
Mar 18, 2009 2.438 3.058 2.438 2.924 662,427 +0.48(+19.57%)
Mar 17, 2009 2.281 2.460 2.213 2.445 675,433 +0.13(+5.83%)
Mar 16, 2009 2.303 2.527 2.288 2.311 589,407 +0.04(+1.64%)
Mar 13, 2009 2.228 2.445 2.221 2.273 620,473 +0.08(+3.75%)
Mar 12, 2009 2.139 2.292 2.041 2.191 1,297,146 +0.03(+1.38%)
Mar 11, 2009 2.161 2.453 2.124 2.161 649,207 +0.03(+1.40%)
Mar 10, 2009 1.884 2.220 1.839 2.131 977,596 +0.30(+16.33%)
Mar 09, 2009 1.967 2.168 1.787 1.832 1,187,012 -0.16(-7.89%)
Mar 06, 2009 2.183 2.326 1.787 1.989 850,835 -0.17(-7.96%)
Mar 05, 2009 2.191 2.258 2.131 2.161 874,802 -0.10(-4.62%)
Mar 04, 2009 2.183 2.303 2.131 2.266 697,467 -0.09(-3.81%)
Mar 02, 2009 2.535 2.580 2.318 2.355 631,735 -0.24(-9.22%)
Feb 27, 2009 2.535 2.827 2.415 2.595 1,066,446 -0.06(-2.25%)
Feb 26, 2009 2.251 2.804 2.251 2.655 1,571,821 +0.48(+21.99%)
Feb 25, 2009 1.907 2.258 1.757 2.176 1,327,629 +0.30(+15.94%)
Feb 24, 2009 1.839 1.929 1.765 1.877 1,575,327 +0.07(+3.72%)
Feb 23, 2009 1.907 2.034 1.780 1.810 737,885 -0.07(-3.97%)
Feb 20, 2009 1.989 1.989 1.548 1.884 3,078,245 -0.14(-7.01%)
Feb 19, 2009 2.281 2.490 2.019 2.026 580,657 -0.22(-9.67%)
Feb 18, 2009 2.326 2.348 2.191 2.243 598,696 +0.00(+0.00%)
Feb 17, 2009 2.483 2.483 2.183 2.243 931,997 -0.23(-9.37%)
Feb 13, 2009 2.490 2.632 2.460 2.475 751,026 -0.01(-0.30%)
Feb 12, 2009 2.445 2.527 2.393 2.483 812,617 -0.06(-2.35%)
Feb 11, 2009 2.617 2.856 2.430 2.542 1,367,397 -0.07(-2.58%)
Feb 10, 2009 3.283 3.305 2.572 2.610 1,432,546 -0.71(-21.40%)
Feb 09, 2009 3.544 3.552 3.260 3.320 1,056,246 -0.23(-6.53%)
Feb 06, 2009 3.350 3.657 3.298 3.552 973,254 +0.19(+5.56%)
Feb 05, 2009 3.313 3.455 3.148 3.365 608,480 +0.01(+0.22%)
Feb 04, 2009 3.574 3.686 3.335 3.357 571,077 -0.22(-6.26%)
Feb 03, 2009 3.679 3.739 3.552 3.582 583,341 -0.05(-1.44%)
Feb 02, 2009 3.477 3.679 3.477 3.634 732,976 +0.11(+3.18%)
Jan 30, 2009 3.769 3.918 3.455 3.522 852,234 -0.27(-7.10%)
Jan 29, 2009 3.679 4.045 3.208 3.791 948,588 +0.04(+1.20%)
Jan 28, 2009 3.679 4.337 3.679 3.746 1,849,234 +0.15(+4.16%)
Jan 27, 2009 3.455 3.679 3.350 3.597 557,411 +0.16(+4.57%)
Jan 26, 2009 3.260 3.776 3.245 3.440 596,589 +0.19(+5.99%)
Jan 23, 2009 3.021 3.268 2.916 3.245 659,570 +0.20(+6.63%)
Jan 22, 2009 3.268 3.350 2.892 3.043 735,466 -0.28(-8.33%)
Jan 21, 2009 3.208 3.350 2.924 3.320 1,378,554 +0.16(+4.96%)
Jan 20, 2009 3.739 3.754 3.141 3.163 1,025,593 -0.57(-15.23%)
Jan 16, 2009 3.709 3.806 3.507 3.731 706,146 +0.06(+1.63%)
Jan 15, 2009 3.769 3.888 3.425 3.671 864,255 -0.09(-2.39%)
Jan 14, 2009 3.851 3.941 3.746 3.761 843,148 -0.22(-5.63%)
Jan 13, 2009 3.851 4.113 3.803 3.986 519,746 -0.03(-0.74%)
Jan 12, 2009 4.165 4.344 3.971 4.015 568,389 -0.33(-7.57%)
Jan 09, 2009 4.681 4.883 4.322 4.344 629,626 -0.52(-10.75%)
Jan 08, 2009 4.838 5.047 4.793 4.868 348,597 -0.01(-0.15%)
Jan 07, 2009 5.070 5.107 4.801 4.875 293,651 -0.23(-4.54%)
Jan 06, 2009 5.070 5.197 4.995 5.107 422,154 +0.10(+2.09%)
Jan 05, 2009 5.204 5.242 4.928 5.002 534,908 -0.22(-4.29%)
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.