Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2013 7.651 7.682 7.559 7.567 576,955 -0.11(-1.40%)
May 30, 2013 7.475 7.690 7.475 7.675 2,242,748 -0.18(-2.25%)
May 29, 2013 7.751 7.890 7.705 7.851 594,122 +0.03(+0.39%)
May 28, 2013 7.820 8.028 7.567 7.820 1,216,326 +0.02(+0.30%)
May 24, 2013 7.544 7.905 7.536 7.797 0 +0.18(+2.42%)
May 23, 2013 7.444 7.613 7.398 7.613 0 +0.10(+1.33%)
May 22, 2013 7.613 7.805 7.467 7.513 0 -0.11(-1.41%)
May 21, 2013 7.598 7.659 7.552 7.621 0 -0.01(-0.10%)
May 20, 2013 7.598 7.698 7.567 7.628 0 -0.01(-0.10%)
May 17, 2013 7.582 7.651 7.448 7.636 0 +0.11(+1.43%)
May 16, 2013 7.521 7.575 7.436 7.529 175,229 -0.05(-0.61%)
May 15, 2013 7.613 7.628 7.521 7.575 0 +0.14(+1.86%)
May 13, 2013 7.367 7.490 7.313 7.436 0 +0.03(+0.41%)
May 10, 2013 7.360 7.429 7.344 7.406 0 +0.04(+0.52%)
May 09, 2013 7.490 7.536 7.367 7.367 0 -0.12(-1.54%)
May 08, 2013 7.444 7.490 7.398 7.482 0 +0.02(+0.21%)
May 07, 2013 7.406 7.475 7.367 7.467 0 +0.06(+0.83%)
May 06, 2013 7.260 7.421 7.260 7.406 0 +0.12(+1.69%)
May 03, 2013 7.298 7.429 7.214 7.283 0 +0.07(+0.96%)
May 02, 2013 7.114 7.240 7.098 7.214 0 +0.12(+1.62%)
May 01, 2013 7.329 7.329 7.037 7.098 632,810 -0.27(-3.65%)
Apr 30, 2013 7.337 7.390 7.314 7.367 0 -0.01(-0.10%)
Apr 29, 2013 7.451 7.451 7.329 7.375 473,773 -0.03(-0.41%)
Apr 26, 2013 7.398 7.459 7.314 7.405 387,867 -0.05(-0.72%)
Apr 25, 2013 7.444 7.566 7.436 7.459 0 +0.02(+0.21%)
Apr 24, 2013 7.405 7.444 7.321 7.444 380,934 +0.04(+0.52%)
Apr 23, 2013 7.360 7.467 7.329 7.405 541,487 +0.11(+1.57%)
Apr 22, 2013 7.298 7.337 7.153 7.291 445,857 +0.00(+0.00%)
Apr 19, 2013 7.107 7.291 7.077 7.291 682,097 +0.18(+2.47%)
Apr 18, 2013 7.260 7.276 7.092 7.115 843,029 -0.18(-2.51%)
Apr 17, 2013 7.451 7.581 7.222 7.298 932,290 -0.03(-0.42%)
Apr 16, 2013 7.260 7.344 7.191 7.329 444,870 +0.14(+1.91%)
Apr 15, 2013 7.436 7.474 7.184 7.191 710,134 -0.31(-4.08%)
Apr 12, 2013 7.512 7.543 7.409 7.497 363,191 -0.03(-0.41%)
Apr 11, 2013 7.512 7.604 7.474 7.528 230,801 -0.02(-0.20%)
Apr 10, 2013 7.451 7.596 7.444 7.543 357,757 +0.14(+1.86%)
Apr 09, 2013 7.436 7.436 7.321 7.405 435,485 +0.00(+0.00%)
Apr 08, 2013 7.390 7.413 7.260 7.405 342,793 +0.02(+0.31%)
Apr 05, 2013 7.237 7.390 7.237 7.383 282,041 -0.02(-0.21%)
Apr 04, 2013 7.321 7.421 7.298 7.398 292,509 +0.06(+0.83%)
Apr 03, 2013 7.375 7.375 7.298 7.337 454,672 -0.03(-0.41%)
Apr 02, 2013 7.383 7.398 7.337 7.367 421,710 +0.04(+0.52%)
Apr 01, 2013 7.490 7.520 7.230 7.329 487,138 -0.22(-2.94%)
Mar 28, 2013 7.596 7.612 7.520 7.551 531,375 -0.02(-0.30%)
Mar 27, 2013 7.520 7.604 7.490 7.574 190,515 -0.03(-0.40%)
Mar 26, 2013 7.627 7.642 7.532 7.604 194,903 +0.01(+0.10%)
Mar 25, 2013 7.543 7.642 7.505 7.596 813,171 +0.07(+0.91%)
Mar 22, 2013 7.574 7.635 7.512 7.528 194,091 -0.03(-0.40%)
Mar 21, 2013 7.451 7.635 7.451 7.558 698,077 +0.06(+0.82%)
Mar 20, 2013 7.543 7.551 7.459 7.497 424,125 +0.00(+0.00%)
Mar 19, 2013 7.604 7.604 7.451 7.497 693,470 -0.06(-0.81%)
Mar 18, 2013 7.505 7.612 7.490 7.558 731,293 -0.06(-0.80%)
Mar 15, 2013 7.535 7.681 7.501 7.619 1,234,058 +0.11(+1.42%)
Mar 14, 2013 7.169 7.551 6.993 7.512 2,066,695 +0.63(+9.10%)
Mar 13, 2013 6.932 6.985 6.870 6.886 763,464 -0.02(-0.33%)
Mar 12, 2013 7.077 7.092 6.909 6.909 951,214 -0.14(-1.95%)
Mar 11, 2013 7.077 7.107 7.039 7.046 514,490 -0.05(-0.75%)
Mar 08, 2013 7.260 7.260 7.046 7.100 777,261 -0.08(-1.17%)
Mar 07, 2013 7.100 7.199 7.046 7.184 323,415 +0.08(+1.08%)
Mar 06, 2013 7.115 7.176 7.016 7.107 306,445 +0.02(+0.32%)
Mar 05, 2013 6.993 7.130 6.955 7.084 726,129 +0.13(+1.87%)
Mar 04, 2013 6.955 6.993 6.848 6.955 338,544 -0.04(-0.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.