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 30, 2008 6.468 6.468 6.244 6.304 729,724 -0.14(-2.20%)
May 29, 2008 6.333 6.505 6.304 6.446 931,058 +0.10(+1.65%)
May 28, 2008 6.543 6.543 6.132 6.341 2,248,957 -0.48(-7.02%)
May 27, 2008 6.431 6.984 6.431 6.820 1,747,765 +0.40(+6.17%)
May 26, 2008 6.326 6.461 6.266 6.423 931,577 +0.00(+0.00%)
May 23, 2008 6.326 6.461 6.266 6.423 931,577 +0.05(+0.82%)
May 22, 2008 6.431 6.535 6.296 6.371 527,784 -0.04(-0.70%)
May 21, 2008 6.483 6.550 6.251 6.416 1,014,390 -0.07(-1.04%)
May 20, 2008 6.618 6.767 6.266 6.483 1,244,954 -0.07(-1.14%)
May 19, 2008 6.685 6.797 6.513 6.558 633,030 -0.13(-2.01%)
May 16, 2008 6.917 6.947 6.648 6.692 1,104,148 -0.13(-1.97%)
May 15, 2008 6.722 6.857 6.625 6.827 1,156,231 +0.11(+1.67%)
May 14, 2008 6.603 6.842 6.603 6.715 1,453,768 +0.04(+0.67%)
May 13, 2008 6.453 6.677 6.401 6.670 1,389,087 +0.20(+3.12%)
May 12, 2008 6.244 6.520 6.244 6.468 713,670 +0.23(+3.72%)
May 09, 2008 6.221 6.386 6.132 6.236 897,142 -0.07(-1.07%)
May 08, 2008 6.468 6.588 6.242 6.304 823,080 -0.15(-2.32%)
May 07, 2008 6.625 6.715 6.371 6.453 907,465 -0.16(-2.38%)
May 06, 2008 6.917 6.932 6.543 6.610 1,460,713 -0.28(-4.02%)
May 05, 2008 7.104 7.156 6.775 6.887 1,181,147 -0.22(-3.15%)
May 02, 2008 7.268 7.380 7.089 7.111 1,120,456 +0.01(+0.11%)
May 01, 2008 6.924 7.253 6.864 7.104 1,321,660 +0.15(+2.15%)
Apr 30, 2008 7.358 7.470 6.902 6.954 1,192,475 -0.37(-5.00%)
Apr 29, 2008 7.029 7.358 6.977 7.321 1,299,008 +0.23(+3.27%)
Apr 28, 2008 7.104 7.291 6.834 7.089 1,927,068 +0.00(+0.00%)
Apr 25, 2008 6.812 7.186 6.722 7.089 2,494,600 +0.31(+4.64%)
Apr 24, 2008 7.051 7.171 6.640 6.775 2,414,359 -0.45(-6.21%)
Apr 23, 2008 7.485 7.492 6.999 7.223 1,795,901 -0.26(-3.50%)
Apr 22, 2008 7.904 8.091 7.463 7.485 1,367,197 -0.41(-5.21%)
Apr 21, 2008 8.270 8.270 7.896 7.896 555,864 -0.56(-6.63%)
Apr 18, 2008 7.993 8.786 7.993 8.457 1,294,179 +0.60(+7.61%)
Apr 17, 2008 7.866 7.874 7.455 7.859 1,902,861 -0.03(-0.38%)
Apr 16, 2008 7.702 8.128 7.702 7.889 1,045,622 +0.28(+3.74%)
Apr 15, 2008 7.552 7.844 7.433 7.605 761,526 +0.09(+1.19%)
Apr 14, 2008 7.717 7.784 7.470 7.515 751,983 -0.12(-1.57%)
Apr 11, 2008 7.627 8.076 7.597 7.635 512,753 -0.22(-2.85%)
Apr 10, 2008 7.717 8.076 7.545 7.859 692,436 +0.16(+2.04%)
Apr 09, 2008 8.158 8.390 7.694 7.702 622,950 -0.49(-6.02%)
Apr 08, 2008 8.180 8.345 7.949 8.195 1,010,453 -0.08(-0.99%)
Apr 07, 2008 8.195 8.494 8.038 8.278 912,522 +0.19(+2.41%)
Apr 04, 2008 8.083 8.173 7.724 8.083 2,192,958 -0.05(-0.64%)
Apr 03, 2008 8.046 8.300 7.896 8.136 1,318,647 -0.04(-0.55%)
Apr 02, 2008 8.270 8.412 8.076 8.180 1,235,575 -0.13(-1.62%)
Apr 01, 2008 8.128 8.719 8.128 8.315 1,405,822 +0.40(+5.00%)
Mar 31, 2008 7.769 8.203 7.769 7.919 1,626,753 +0.13(+1.63%)
Mar 28, 2008 8.061 8.218 7.687 7.792 1,501,296 -0.29(-3.61%)
Mar 27, 2008 8.360 8.450 8.031 8.083 1,533,343 -0.28(-3.31%)
Mar 26, 2008 8.958 8.973 8.345 8.360 1,510,486 -0.61(-6.76%)
Mar 25, 2008 8.689 8.973 8.607 8.966 3,879,350 +0.22(+2.57%)
Mar 24, 2008 8.337 9.175 8.308 8.741 2,635,833 +0.55(+6.66%)
Mar 21, 2008 8.293 8.524 7.590 8.195 5,180,880 +0.00(+0.00%)
Mar 20, 2008 8.293 8.524 7.590 8.195 5,180,880 -0.17(-2.06%)
Mar 19, 2008 8.532 8.666 8.278 8.367 1,571,086 -0.12(-1.41%)
Mar 18, 2008 8.308 8.487 7.911 8.487 3,815,358 +0.78(+10.09%)
Mar 17, 2008 9.796 9.803 7.627 7.709 4,336,736 -2.39(-23.63%)
Mar 14, 2008 10.67 10.81 9.990 10.09 1,521,756 -0.55(-5.20%)
Mar 13, 2008 10.34 10.78 9.960 10.65 755,669 +0.14(+1.35%)
Mar 12, 2008 10.64 11.13 10.36 10.51 1,549,573 -0.11(-1.06%)
Mar 11, 2008 10.10 10.66 9.818 10.62 1,692,608 +0.76(+7.66%)
Mar 10, 2008 9.773 9.964 9.654 9.863 1,084,741 +0.10(+1.07%)
Mar 07, 2008 9.721 10.07 9.609 9.758 1,550,890 -0.05(-0.53%)
Mar 06, 2008 10.13 10.33 9.796 9.811 725,878 -0.40(-3.88%)
Mar 05, 2008 10.21 10.62 10.05 10.21 1,579,615 +0.04(+0.37%)
Mar 04, 2008 10.09 10.31 9.758 10.17 1,492,121 +0.00(+0.00%)
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.