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 (%)
Feb 26, 2010 5.190 5.279 4.987 5.130 599,126 -0.04(-0.72%)
Feb 25, 2010 5.085 5.205 4.972 5.167 468,014 -0.01(-0.14%)
Feb 24, 2010 5.115 5.317 5.047 5.175 770,098 +0.10(+1.92%)
Feb 23, 2010 5.152 5.242 4.950 5.077 671,984 -0.07(-1.45%)
Feb 22, 2010 4.890 5.190 4.830 5.152 703,126 +0.27(+5.52%)
Feb 19, 2010 4.905 4.935 4.830 4.883 424,306 -0.03(-0.61%)
Feb 18, 2010 4.883 4.928 4.733 4.913 805,182 +0.01(+0.31%)
Feb 17, 2010 4.965 5.160 4.845 4.898 612,920 -0.07(-1.36%)
Feb 16, 2010 4.987 4.987 4.819 4.965 637,736 +0.02(+0.45%)
Feb 12, 2010 4.680 4.942 4.942 4.942 698,257 +0.21(+4.43%)
Feb 11, 2010 4.823 4.853 4.658 4.733 468,201 -0.11(-2.32%)
Feb 10, 2010 4.778 4.913 4.680 4.845 511,528 +0.03(+0.62%)
Feb 09, 2010 4.703 5.002 4.680 4.815 610,630 +0.19(+4.21%)
Feb 08, 2010 4.785 4.823 4.576 4.620 574,237 -0.20(-4.19%)
Feb 05, 2010 4.755 5.002 4.493 4.823 1,041,489 +0.08(+1.74%)
Feb 04, 2010 4.987 5.115 4.635 4.740 1,756,577 -0.31(-6.08%)
Feb 03, 2010 5.122 5.182 4.845 5.047 1,639,464 -0.12(-2.32%)
Feb 02, 2010 5.212 5.331 5.070 5.167 963,056 -0.12(-2.26%)
Feb 01, 2010 5.384 5.429 5.145 5.287 590,489 -0.07(-1.39%)
Jan 29, 2010 5.406 5.548 5.167 5.361 1,408,736 -0.01(-0.14%)
Jan 28, 2010 5.675 5.788 5.182 5.369 1,195,710 -0.23(-4.14%)
Jan 27, 2010 5.234 5.705 5.137 5.601 1,652,017 +0.37(+7.00%)
Jan 26, 2010 5.264 5.444 5.189 5.234 733,108 -0.04(-0.85%)
Jan 25, 2010 5.399 5.511 5.178 5.279 1,039,076 -0.06(-1.12%)
Jan 22, 2010 5.795 5.960 5.309 5.339 2,140,310 -0.64(-10.64%)
Jan 21, 2010 5.616 6.251 5.459 5.975 2,573,170 +0.38(+6.82%)
Jan 20, 2010 5.406 5.660 5.197 5.593 1,622,420 +0.10(+1.77%)
Jan 19, 2010 5.189 5.631 5.152 5.496 1,785,934 +0.30(+5.76%)
Jan 15, 2010 5.242 5.197 5.197 5.197 2,043,451 -0.04(-0.71%)
Jan 14, 2010 5.032 5.317 5.002 5.234 2,324,990 +0.43(+8.86%)
Jan 13, 2010 4.673 4.845 4.479 4.808 693,016 +0.15(+3.21%)
Jan 12, 2010 4.681 4.786 4.554 4.659 762,619 -0.10(-2.04%)
Jan 11, 2010 4.629 4.771 4.531 4.756 807,251 +0.12(+2.58%)
Jan 08, 2010 4.285 4.636 4.285 4.636 1,100,588 +0.32(+7.45%)
Jan 07, 2010 4.300 4.427 4.187 4.315 715,598 +0.02(+0.52%)
Jan 06, 2010 4.180 4.397 4.150 4.292 1,079,593 +0.12(+2.87%)
Jan 05, 2010 4.315 4.359 4.128 4.172 801,148 -0.14(-3.29%)
Jan 04, 2010 4.374 4.412 4.262 4.315 362,484 +0.00(+0.00%)
Dec 31, 2009 4.217 4.315 4.315 4.315 579,735 +0.10(+2.49%)
Dec 30, 2009 4.292 4.337 4.165 4.210 644,507 -0.10(-2.26%)
Dec 29, 2009 4.322 4.337 4.292 4.307 299,669 -0.01(-0.17%)
Dec 28, 2009 4.217 4.457 4.187 4.315 355,211 +0.11(+2.67%)
Dec 24, 2009 4.172 4.307 4.128 4.202 174,285 +0.05(+1.26%)
Dec 23, 2009 4.479 4.546 4.098 4.150 1,022,313 -0.30(-6.72%)
Dec 22, 2009 4.285 4.546 4.172 4.449 555,594 +0.18(+4.20%)
Dec 21, 2009 4.344 4.404 4.128 4.270 911,715 -0.11(-2.56%)
Dec 18, 2009 4.038 4.399 3.993 4.382 1,559,357 +0.38(+9.53%)
Dec 17, 2009 4.000 4.090 3.901 4.000 383,139 -0.04(-0.93%)
Dec 16, 2009 4.105 4.156 4.015 4.038 531,748 -0.04(-0.92%)
Dec 15, 2009 4.105 4.150 3.963 4.075 767,111 +0.00(+0.00%)
Dec 14, 2009 3.916 4.098 3.829 4.075 507,093 +0.09(+2.25%)
Dec 11, 2009 3.829 4.000 3.791 3.986 388,191 +0.17(+4.51%)
Dec 10, 2009 3.806 3.892 3.776 3.814 467,202 -0.01(-0.20%)
Dec 09, 2009 3.903 3.926 3.750 3.821 427,767 -0.07(-1.73%)
Dec 08, 2009 3.851 3.944 3.776 3.888 528,158 +0.01(+0.19%)
Dec 07, 2009 3.769 3.888 3.739 3.881 603,440 +0.12(+3.18%)
Dec 04, 2009 3.881 3.993 3.731 3.761 766,976 -0.01(-0.40%)
Dec 03, 2009 3.911 3.956 3.769 3.776 831,858 -0.10(-2.70%)
Dec 02, 2009 3.911 4.068 3.799 3.881 722,481 -0.04(-1.14%)
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.