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 (%)
Aug 31, 2016 10.83 10.91 10.75 10.88 674,808 +0.06(+0.55%)
Aug 30, 2016 10.84 10.96 10.81 10.82 898,415 -0.02(-0.16%)
Aug 29, 2016 10.73 10.85 10.71 10.84 687,918 +0.14(+1.26%)
Aug 26, 2016 10.48 10.73 10.47 10.70 751,239 +0.29(+2.76%)
Aug 25, 2016 10.48 10.57 10.39 10.42 726,432 -0.11(-1.04%)
Aug 24, 2016 10.58 10.64 10.49 10.53 291,705 -0.05(-0.48%)
Aug 23, 2016 10.59 10.64 10.57 10.58 205,734 +0.05(+0.48%)
Aug 22, 2016 10.47 10.60 10.39 10.53 288,392 +0.03(+0.32%)
Aug 19, 2016 10.49 10.55 10.41 10.49 1,321,230 -0.04(-0.40%)
Aug 18, 2016 10.42 10.54 10.38 10.54 299,997 +0.09(+0.89%)
Aug 17, 2016 10.43 10.48 9.944 10.44 455,772 +0.02(+0.16%)
Aug 16, 2016 10.51 10.51 10.31 10.43 418,785 -0.12(-1.12%)
Aug 15, 2016 10.48 10.56 10.24 10.54 431,759 +0.12(+1.13%)
Aug 12, 2016 10.35 10.44 10.30 10.43 183,533 -0.03(-0.24%)
Aug 11, 2016 10.49 10.51 10.43 10.45 249,874 -0.01(-0.08%)
Aug 10, 2016 10.47 10.55 10.36 10.46 438,814 -0.03(-0.24%)
Aug 09, 2016 10.48 10.53 10.40 10.48 323,701 -0.01(-0.08%)
Aug 08, 2016 10.57 10.58 10.46 10.49 223,631 +0.01(+0.08%)
Aug 05, 2016 10.32 10.48 10.26 10.48 457,060 +0.27(+2.65%)
Aug 04, 2016 10.15 10.27 10.13 10.21 270,630 +0.06(+0.58%)
Aug 03, 2016 10.04 10.16 10.02 10.15 202,766 +0.14(+1.35%)
Aug 02, 2016 10.15 10.22 10.02 10.02 440,646 -0.12(-1.16%)
Aug 01, 2016 10.15 10.25 10.11 10.14 377,446 -0.02(-0.17%)
Jul 29, 2016 10.21 10.27 10.10 10.15 434,360 -0.05(-0.49%)
Jul 28, 2016 10.25 10.29 10.18 10.20 228,945 -0.09(-0.89%)
Jul 27, 2016 10.27 10.35 10.23 10.30 373,849 +0.04(+0.41%)
Jul 26, 2016 10.06 10.27 10.03 10.25 428,473 +0.13(+1.24%)
Jul 25, 2016 10.24 10.27 10.10 10.13 254,860 -0.11(-1.06%)
Jul 22, 2016 10.09 10.29 9.944 10.24 472,504 +0.15(+1.50%)
Jul 21, 2016 10.24 10.29 10.05 10.09 465,180 -0.18(-1.79%)
Jul 20, 2016 10.27 10.33 10.20 10.27 203,243 +0.01(+0.08%)
Jul 19, 2016 10.22 10.37 10.22 10.26 214,351 -0.02(-0.16%)
Jul 18, 2016 10.37 10.46 10.26 10.28 397,595 -0.13(-1.21%)
Jul 15, 2016 10.44 10.44 10.26 10.40 277,959 +0.07(+0.65%)
Jul 14, 2016 10.45 10.46 10.28 10.34 314,716 +0.09(+0.90%)
Jul 13, 2016 10.20 10.27 10.13 10.25 348,413 +0.07(+0.66%)
Jul 12, 2016 10.22 10.28 10.08 10.18 688,379 +0.05(+0.50%)
Jul 11, 2016 10.04 10.16 9.995 10.13 775,817 +0.20(+2.03%)
Jul 08, 2016 9.886 9.961 9.726 9.927 499,922 +0.20(+2.07%)
Jul 07, 2016 9.668 9.886 9.643 9.726 441,494 +0.18(+1.93%)
Jul 05, 2016 9.651 9.659 9.509 9.542 646,237 -0.22(-2.23%)
Jul 01, 2016 9.785 9.760 9.760 9.760 563,643 -0.11(-1.10%)
Jun 30, 2016 9.668 9.869 9.483 9.869 662,627 +0.25(+2.61%)
Jun 29, 2016 9.467 9.626 9.375 9.618 500,504 +0.28(+3.05%)
Jun 28, 2016 9.215 9.379 9.073 9.333 670,399 +0.29(+3.24%)
Jun 27, 2016 9.433 9.433 9.019 9.039 782,176 -0.56(-5.85%)
Jun 24, 2016 9.869 9.995 9.559 9.601 781,492 -0.83(-7.95%)
Jun 23, 2016 10.26 10.46 10.26 10.43 746,078 +0.26(+2.55%)
Jun 22, 2016 10.15 10.28 10.15 10.17 343,871 +0.02(+0.16%)
Jun 21, 2016 10.06 10.20 10.03 10.15 599,683 +0.10(+1.00%)
Jun 20, 2016 9.995 10.19 9.969 10.05 480,564 +0.24(+2.48%)
Jun 17, 2016 9.844 9.940 9.726 9.810 1,042,425 +0.00(+0.00%)
Jun 16, 2016 9.827 9.902 9.718 9.810 335,475 -0.12(-1.18%)
Jun 15, 2016 9.927 10.10 9.886 9.927 300,027 +0.01(+0.08%)
Jun 14, 2016 10.01 10.08 9.877 9.919 326,715 -0.13(-1.33%)
Jun 13, 2016 10.07 10.15 10.01 10.05 507,921 -0.09(-0.91%)
Jun 10, 2016 10.19 10.27 10.13 10.15 517,624 -0.14(-1.38%)
Jun 09, 2016 10.39 10.39 10.21 10.29 585,195 -0.17(-1.60%)
Jun 08, 2016 10.42 10.51 10.17 10.46 461,138 -0.01(-0.08%)
Jun 07, 2016 10.52 10.54 10.44 10.46 487,941 -0.08(-0.79%)
Jun 06, 2016 10.38 10.60 10.38 10.55 505,472 +0.18(+1.70%)
Jun 03, 2016 10.50 10.50 10.21 10.37 671,706 -0.25(-2.37%)
Jun 02, 2016 10.56 10.62 10.49 10.62 652,701 +0.04(+0.40%)
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.