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 (%)
Sep 30, 2008 6.730 6.730 6.199 6.535 1,450,584 -0.19(-2.89%)
Sep 29, 2008 7.044 7.216 5.825 6.730 1,190,086 -0.54(-7.41%)
Sep 26, 2008 7.418 7.605 6.662 7.268 1,011,972 -0.41(-5.36%)
Sep 25, 2008 8.031 8.068 7.635 7.679 583,024 -0.23(-2.93%)
Sep 24, 2008 8.218 8.218 7.567 7.911 742,986 +0.13(+1.63%)
Sep 23, 2008 8.218 8.315 7.642 7.784 640,455 -0.52(-6.22%)
Sep 22, 2008 9.721 9.721 7.403 8.300 1,004,534 -0.37(-4.23%)
Sep 19, 2008 9.848 10.32 7.664 8.666 3,692,880 +0.85(+10.91%)
Sep 18, 2008 7.223 9.175 6.722 7.814 3,592,455 +0.62(+8.63%)
Sep 17, 2008 7.163 7.433 6.244 7.193 1,657,100 -0.25(-3.41%)
Sep 16, 2008 6.962 7.478 6.648 7.448 1,734,726 +0.61(+8.97%)
Sep 15, 2008 6.775 7.216 6.692 6.834 952,039 -0.28(-3.99%)
Sep 12, 2008 6.805 7.126 6.505 7.119 1,281,641 +0.16(+2.26%)
Sep 11, 2008 6.677 6.992 6.513 6.962 1,395,662 -0.01(-0.21%)
Sep 10, 2008 7.141 7.141 6.528 6.977 1,002,047 +0.01(+0.21%)
Sep 09, 2008 7.104 7.403 6.902 6.962 1,040,276 -0.16(-2.31%)
Sep 08, 2008 7.201 7.627 6.928 7.126 1,749,808 +0.40(+6.01%)
Sep 05, 2008 6.326 6.775 6.266 6.722 997,722 +0.32(+5.02%)
Sep 04, 2008 6.879 6.917 6.401 6.401 1,401,769 -0.68(-9.61%)
Sep 03, 2008 6.752 7.313 6.580 7.081 1,619,142 +0.31(+4.53%)
Sep 02, 2008 6.864 7.096 6.565 6.775 714,183 +0.09(+1.34%)
Aug 29, 2008 6.520 6.752 6.491 6.685 485,001 +0.10(+1.48%)
Aug 28, 2008 6.206 6.595 6.124 6.588 548,122 +0.43(+7.05%)
Aug 27, 2008 5.885 6.221 5.877 6.154 541,225 +0.28(+4.71%)
Aug 26, 2008 5.773 5.952 5.720 5.877 938,413 +0.08(+1.42%)
Aug 25, 2008 6.034 6.087 5.795 5.795 533,913 -0.29(-4.79%)
Aug 22, 2008 5.885 6.191 5.855 6.087 545,917 +0.23(+3.96%)
Aug 21, 2008 5.952 6.124 5.840 5.855 623,321 -0.13(-2.12%)
Aug 20, 2008 6.027 6.162 5.690 5.982 1,080,312 -0.04(-0.62%)
Aug 19, 2008 6.386 6.476 5.907 6.019 974,939 -0.42(-6.50%)
Aug 18, 2008 6.767 6.827 6.356 6.438 1,105,044 -0.31(-4.65%)
Aug 15, 2008 6.842 7.096 6.655 6.752 1,852,239 +0.08(+1.23%)
Aug 14, 2008 6.558 6.909 6.513 6.670 865,068 +0.13(+2.06%)
Aug 13, 2008 6.565 6.745 6.333 6.535 1,511,774 -0.12(-1.80%)
Aug 12, 2008 6.917 7.081 6.595 6.655 1,246,186 -0.37(-5.22%)
Aug 11, 2008 6.416 7.186 6.416 7.021 2,280,203 +0.31(+4.57%)
Aug 08, 2008 6.483 6.730 6.206 6.715 1,404,698 +0.23(+3.58%)
Aug 07, 2008 6.498 6.550 6.304 6.483 2,764,696 +0.19(+2.97%)
Aug 06, 2008 6.117 6.378 5.884 6.296 1,580,979 +0.13(+2.18%)
Aug 05, 2008 6.034 6.319 5.840 6.162 1,664,672 +0.23(+3.91%)
Aug 04, 2008 6.064 6.333 5.803 5.930 2,447,866 -0.21(-3.41%)
Aug 01, 2008 5.765 6.191 5.616 6.139 1,470,026 +0.28(+4.85%)
Jul 31, 2008 5.601 5.892 5.601 5.855 3,958,173 +0.15(+2.62%)
Jul 30, 2008 5.997 6.206 5.421 5.705 2,345,215 -0.28(-4.62%)
Jul 29, 2008 5.982 5.997 5.459 5.982 2,176,692 +0.48(+8.70%)
Jul 28, 2008 5.429 5.559 5.414 5.503 2,358,271 +0.01(+0.14%)
Jul 25, 2008 5.675 5.735 5.339 5.496 3,237,745 -0.13(-2.26%)
Jul 24, 2008 5.384 5.825 5.234 5.623 12,216,059 +0.47(+9.14%)
Jul 23, 2008 4.778 6.064 4.733 5.152 3,388,017 +0.22(+4.55%)
Jul 22, 2008 4.673 5.070 4.023 4.928 1,557,359 +0.04(+0.76%)
Jul 21, 2008 4.943 5.328 4.860 4.890 1,106,284 -0.04(-0.91%)
Jul 18, 2008 4.950 4.958 4.501 4.935 1,209,787 +0.45(+10.00%)
Jul 17, 2008 4.292 5.062 4.225 4.487 1,608,504 +0.19(+4.35%)
Jul 16, 2008 4.217 4.330 3.574 4.300 990,896 +0.68(+18.80%)
Jul 15, 2008 4.000 4.113 3.387 3.619 1,086,370 -0.43(-10.70%)
Jul 14, 2008 4.262 4.457 3.657 4.053 1,386,470 -0.19(-4.41%)
Jul 11, 2008 4.128 4.300 3.933 4.240 1,136,421 +0.01(+0.35%)
Jul 10, 2008 4.247 4.337 4.098 4.225 1,656,836 -0.04(-0.88%)
Jul 09, 2008 4.187 4.606 4.116 4.262 1,803,575 +0.11(+2.70%)
Jul 08, 2008 3.791 4.210 3.615 4.150 1,273,434 +0.38(+10.12%)
Jul 07, 2008 3.993 4.045 3.559 3.769 1,400,843 -0.19(-4.73%)
Jul 04, 2008 3.941 4.045 3.899 3.956 601,670 +0.00(+0.00%)
Jul 03, 2008 3.941 4.045 3.899 3.956 601,670 -0.03(-0.75%)
Jul 02, 2008 4.165 4.300 3.956 3.986 1,416,290 -0.22(-5.16%)
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.