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 (%)
May 29, 2009 3.634 3.829 3.604 3.776 917,887 +0.15(+4.12%)
May 28, 2009 3.716 3.847 3.215 3.627 864,754 -0.07(-1.82%)
May 27, 2009 3.814 3.941 3.425 3.694 1,020,688 -0.13(-3.33%)
May 26, 2009 3.230 3.836 3.230 3.821 569,050 +0.54(+16.40%)
May 22, 2009 3.215 3.477 3.212 3.283 487,741 -0.02(-0.68%)
May 21, 2009 3.365 3.447 3.178 3.305 904,999 -0.13(-3.91%)
May 20, 2009 3.791 3.948 3.365 3.440 1,124,270 -0.30(-8.00%)
May 19, 2009 4.045 4.090 3.716 3.739 806,115 -0.35(-8.59%)
May 18, 2009 3.926 4.158 3.769 4.090 400,658 +0.21(+5.39%)
May 15, 2009 3.829 4.247 3.529 3.881 561,790 +0.10(+2.57%)
May 14, 2009 3.709 3.941 3.440 3.784 615,793 +0.10(+2.85%)
May 13, 2009 4.247 4.419 3.671 3.679 1,142,282 -0.73(-16.61%)
May 12, 2009 5.189 5.189 4.210 4.412 1,418,078 -0.52(-10.61%)
May 11, 2009 4.688 5.160 4.419 4.935 1,187,569 +0.14(+2.96%)
May 08, 2009 4.038 4.823 3.971 4.793 883,334 +0.84(+21.40%)
May 07, 2009 4.232 4.546 3.888 3.948 806,127 -0.19(-4.52%)
May 06, 2009 3.836 4.288 3.821 4.135 1,140,131 +0.34(+8.86%)
May 05, 2009 3.896 3.971 3.724 3.799 716,056 -0.12(-3.05%)
May 04, 2009 3.866 3.933 3.410 3.918 1,236,995 +0.55(+16.19%)
May 01, 2009 3.447 3.604 3.305 3.372 606,338 -0.07(-2.17%)
Apr 30, 2009 3.537 3.597 3.402 3.447 1,148,387 -0.04(-1.07%)
Apr 29, 2009 3.387 3.589 3.342 3.485 984,614 +0.12(+3.56%)
Apr 28, 2009 3.170 3.380 3.073 3.365 1,112,091 +0.16(+5.14%)
Apr 27, 2009 3.440 3.514 3.133 3.200 1,573,796 -0.30(-8.55%)
Apr 24, 2009 3.088 3.776 3.066 3.499 1,878,919 +0.44(+14.43%)
Apr 23, 2009 3.148 3.178 2.916 3.058 533,056 -0.07(-2.39%)
Apr 22, 2009 3.126 3.320 2.939 3.133 1,142,709 -0.07(-2.10%)
Apr 21, 2009 3.013 3.215 2.243 3.200 1,144,426 +0.15(+4.90%)
Apr 20, 2009 3.066 3.223 2.991 3.051 1,310,617 -0.30(-8.93%)
Apr 17, 2009 3.238 3.402 3.170 3.350 958,951 +0.13(+3.94%)
Apr 16, 2009 3.096 3.238 2.946 3.223 615,823 +0.18(+5.90%)
Apr 15, 2009 2.954 3.066 2.617 3.043 554,644 +0.05(+1.75%)
Apr 14, 2009 3.028 3.156 2.886 2.991 1,031,270 -0.07(-2.20%)
Apr 13, 2009 2.722 3.073 2.699 3.058 1,420,363 +0.28(+10.24%)
Apr 09, 2009 2.640 2.819 2.640 2.774 791,536 +0.32(+13.11%)
Apr 08, 2009 2.483 2.542 2.251 2.453 946,479 +0.00(+0.00%)
Apr 07, 2009 2.632 2.718 2.430 2.453 740,713 -0.23(-8.64%)
Apr 06, 2009 2.849 2.976 2.655 2.684 1,293,808 -0.19(-6.75%)
Apr 03, 2009 2.954 3.066 2.759 2.879 1,817,990 -0.07(-2.53%)
Apr 02, 2009 2.969 3.185 2.909 2.954 791,075 +0.09(+3.13%)
Apr 01, 2009 2.580 2.886 2.251 2.864 609,784 +0.24(+9.12%)
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%)
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.