Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 29, 2010 4.214 4.326 4.154 4.289 946,209 +0.06(+1.42%)
Oct 28, 2010 4.544 4.612 4.229 4.229 4,031,352 -0.91(-17.69%)
Oct 27, 2010 5.055 5.145 4.995 5.137 468,427 +0.10(+1.94%)
Oct 25, 2010 5.235 5.250 5.002 5.040 515,447 -0.15(-2.89%)
Oct 22, 2010 5.017 5.288 4.920 5.190 1,143,805 +0.19(+3.75%)
Oct 21, 2010 5.183 5.220 4.965 5.002 570,418 -0.13(-2.49%)
Oct 20, 2010 5.183 5.220 5.047 5.130 411,467 -0.04(-0.73%)
Oct 19, 2010 5.115 5.273 5.070 5.167 710,207 -0.05(-0.86%)
Oct 18, 2010 5.122 5.213 5.077 5.213 400,180 +0.12(+2.36%)
Oct 15, 2010 5.213 5.213 5.047 5.092 1,042,584 -0.06(-1.17%)
Oct 14, 2010 5.325 5.325 5.017 5.152 708,424 -0.21(-3.92%)
Oct 13, 2010 5.235 5.453 5.152 5.363 1,311,223 +0.16(+3.03%)
Oct 12, 2010 5.055 5.220 4.987 5.205 752,041 +0.14(+2.82%)
Oct 11, 2010 5.115 5.160 5.010 5.062 282,295 -0.06(-1.17%)
Oct 08, 2010 5.107 5.152 5.002 5.122 383,258 +0.03(+0.59%)
Oct 07, 2010 5.175 5.175 5.025 5.092 352,846 -0.02(-0.44%)
Oct 06, 2010 5.017 5.190 4.961 5.115 538,791 +0.10(+1.95%)
Oct 05, 2010 4.927 5.032 4.860 5.017 555,088 +0.14(+2.93%)
Oct 04, 2010 4.860 4.935 4.807 4.875 545,895 -0.02(-0.31%)
Oct 01, 2010 4.980 4.980 4.822 4.890 441,526 -0.02(-0.46%)
Sep 30, 2010 5.115 5.115 4.890 4.912 788,492 -0.05(-0.91%)
Sep 29, 2010 4.905 4.995 4.837 4.957 438,112 +0.02(+0.46%)
Sep 28, 2010 4.807 4.942 4.709 4.935 871,790 +0.14(+2.98%)
Sep 27, 2010 4.995 5.040 4.769 4.792 464,987 -0.17(-3.33%)
Sep 24, 2010 4.732 4.980 4.634 4.957 1,043,476 +0.32(+6.80%)
Sep 23, 2010 4.694 4.799 4.619 4.642 948,833 -0.09(-1.90%)
Sep 22, 2010 4.822 4.829 4.672 4.732 1,183,523 -0.11(-2.17%)
Sep 21, 2010 4.912 4.987 4.822 4.837 675,786 -0.08(-1.53%)
Sep 20, 2010 4.807 4.957 4.739 4.912 1,480,000 +0.11(+2.35%)
Sep 17, 2010 5.032 5.070 4.754 4.799 1,851,759 -0.23(-4.63%)
Sep 15, 2010 5.055 5.152 4.987 5.032 525,054 -0.05(-1.03%)
Sep 14, 2010 5.205 5.246 5.062 5.085 545,437 -0.16(-3.01%)
Sep 13, 2010 5.100 5.250 5.077 5.243 939,600 +0.23(+4.65%)
Sep 10, 2010 5.092 5.174 5.002 5.010 483,026 -0.05(-0.89%)
Sep 09, 2010 5.250 5.250 4.987 5.055 420,696 -0.10(-1.90%)
Sep 08, 2010 5.130 5.213 5.047 5.152 1,092,600 +0.06(+1.18%)
Sep 07, 2010 5.235 5.295 5.070 5.092 510,555 -0.17(-3.14%)
Sep 03, 2010 5.273 5.340 5.070 5.258 725,704 +0.08(+1.45%)
Sep 02, 2010 4.972 5.220 4.935 5.183 876,459 +0.20(+3.92%)
Sep 01, 2010 4.837 5.002 4.784 4.987 693,278 +0.27(+5.73%)
Aug 31, 2010 4.664 4.784 4.642 4.717 629,882 +0.05(+0.96%)
Aug 30, 2010 5.017 5.032 4.672 4.672 790,255 -0.37(-7.30%)
Aug 27, 2010 4.890 5.055 4.822 5.040 1,286,837 +0.22(+4.52%)
Aug 26, 2010 4.777 4.957 4.732 4.822 879,607 +0.08(+1.74%)
Aug 25, 2010 4.657 4.766 4.589 4.739 917,799 +0.02(+0.32%)
Aug 24, 2010 4.627 4.724 4.582 4.724 1,436,526 +0.01(+0.16%)
Aug 23, 2010 4.642 4.792 4.612 4.717 1,193,185 +0.08(+1.78%)
Aug 20, 2010 4.552 4.649 4.304 4.634 1,097,260 +0.07(+1.48%)
Aug 19, 2010 4.702 4.777 4.544 4.567 867,596 -0.17(-3.65%)
Aug 18, 2010 4.754 4.882 4.664 4.739 577,767 -0.04(-0.79%)
Aug 17, 2010 4.807 4.897 4.754 4.777 654,815 +0.07(+1.44%)
Aug 16, 2010 4.604 4.762 4.604 4.709 537,042 +0.05(+1.13%)
Aug 13, 2010 4.739 4.769 4.627 4.657 490,392 -0.11(-2.36%)
Aug 12, 2010 4.709 4.867 4.679 4.769 1,130,942 -0.05(-0.94%)
Aug 11, 2010 4.747 4.965 4.717 4.814 1,307,732 -0.08(-1.54%)
Aug 10, 2010 4.927 5.010 4.860 4.890 775,723 -0.07(-1.36%)
Aug 09, 2010 4.935 4.980 4.837 4.957 917,038 +0.09(+1.85%)
Aug 06, 2010 4.762 4.897 4.755 4.867 674,713 +0.00(+0.00%)
Aug 05, 2010 4.905 4.942 4.837 4.867 726,866 -0.11(-2.26%)
Aug 04, 2010 4.905 5.036 4.882 4.980 680,947 +0.10(+2.15%)
Aug 03, 2010 4.927 5.062 4.875 4.875 471,331 -0.10(-1.96%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.