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 (%)
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%)
Aug 03, 2020 5.749 5.778 5.652 5.691 331,897 -0.02(-0.42%)
Jul 31, 2020 5.701 5.730 5.497 5.715 683,213 -0.02(-0.42%)
Jul 30, 2020 5.739 5.817 5.642 5.739 443,248 -0.24(-3.98%)
Jul 29, 2020 5.594 5.982 5.205 5.977 1,046,501 -0.01(-0.24%)
Jul 28, 2020 5.905 6.070 5.905 5.992 423,579 +0.08(+1.31%)
Jul 27, 2020 6.079 6.079 5.875 5.914 722,474 -0.21(-3.49%)
Jul 24, 2020 6.109 6.264 6.079 6.128 339,598 +0.00(+0.08%)
Jul 23, 2020 5.905 6.167 5.905 6.123 627,239 +0.19(+3.19%)
Jul 22, 2020 5.943 6.002 5.817 5.934 769,193 -0.08(-1.29%)
Jul 21, 2020 5.584 6.031 5.584 6.011 586,718 +0.51(+9.36%)
Jul 20, 2020 5.604 5.691 5.477 5.497 562,620 -0.16(-2.75%)
Jul 17, 2020 5.963 6.021 5.594 5.652 605,779 -0.37(-6.13%)
Jul 16, 2020 5.982 6.167 5.905 6.021 374,836 -0.01(-0.16%)
Jul 15, 2020 5.924 6.138 5.924 6.031 590,687 +0.29(+5.08%)
Jul 14, 2020 5.866 5.905 5.642 5.739 424,434 -0.15(-2.56%)
Jul 13, 2020 5.856 6.011 5.671 5.890 416,565 +0.11(+1.93%)
Jul 10, 2020 5.526 5.798 5.526 5.778 325,594 +0.26(+4.75%)
Jul 09, 2020 5.749 5.778 5.438 5.516 485,186 -0.29(-5.02%)
Jul 08, 2020 5.914 5.977 5.642 5.807 627,206 -0.15(-2.53%)
Jul 07, 2020 6.060 6.109 5.885 5.958 614,216 -0.28(-4.44%)
Jul 06, 2020 6.332 6.400 6.094 6.235 360,561 +0.07(+1.10%)
Jul 02, 2020 6.419 6.555 6.128 6.167 486,744 -0.04(-0.70%)
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.