Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathfinder Bcp MD (NQ: PBHC )

12.62 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 29, 2015 9.331 9.619 9.331 9.619 1,275 +0.10(+1.07%)
May 28, 2015 9.500 9.517 9.500 9.517 1,070 +0.14(+1.50%)
May 27, 2015 9.450 9.517 9.374 9.377 5,361 -0.06(-0.68%)
May 26, 2015 9.441 9.441 9.441 9.441 413 +0.00(+0.01%)
May 22, 2015 9.441 9.441 9.441 9.441 236 -0.01(-0.09%)
May 21, 2015 9.450 9.450 9.450 9.450 118 +0.04(+0.45%)
May 20, 2015 9.517 9.517 9.323 9.407 6,502 -0.11(-1.16%)
May 19, 2015 9.517 9.517 9.500 9.517 2,245 +0.03(+0.29%)
May 18, 2015 9.517 9.517 9.490 9.490 3,020 -0.03(-0.29%)
May 15, 2015 9.517 9.517 9.399 9.517 4,572 +0.00(+0.00%)
May 14, 2015 9.517 9.517 9.475 9.517 1,904 +0.00(+0.00%)
May 13, 2015 9.484 9.517 9.475 9.517 8,831 +0.00(+0.00%)
May 12, 2015 9.467 9.517 9.458 9.517 3,540 +0.05(+0.54%)
May 11, 2015 9.484 9.484 9.450 9.467 4,138 -0.02(-0.18%)
May 08, 2015 9.483 9.484 9.483 9.483 945 +0.02(+0.18%)
May 07, 2015 9.467 9.467 9.467 9.467 989 +0.09(+0.93%)
May 06, 2015 9.450 9.467 9.348 9.379 4,730 +0.06(+0.60%)
May 05, 2015 9.306 9.450 9.306 9.323 15,329 -0.07(-0.72%)
May 04, 2015 9.128 9.390 9.128 9.390 8,101 +0.26(+2.87%)
May 01, 2015 9.111 9.128 9.075 9.128 5,566 +0.25(+2.76%)
Apr 30, 2015 8.722 8.883 8.629 8.883 76,807 +0.25(+2.94%)
Apr 29, 2015 8.544 8.739 8.544 8.629 5,180 -0.02(-0.28%)
Apr 28, 2015 8.519 8.654 8.511 8.654 16,786 -0.01(-0.11%)
Apr 27, 2015 8.697 8.697 8.502 8.663 14,209 -0.11(-1.25%)
Apr 24, 2015 8.883 8.883 8.773 8.773 820 -0.11(-1.24%)
Apr 23, 2015 8.883 8.883 8.671 8.883 11,798 +0.17(+1.99%)
Apr 22, 2015 8.587 8.710 8.544 8.710 37,142 +0.12(+1.43%)
Apr 21, 2015 8.570 8.587 8.536 8.587 23,347 +0.03(+0.40%)
Apr 20, 2015 8.544 8.553 8.458 8.553 18,134 -0.02(-0.20%)
Apr 17, 2015 8.570 8.570 8.569 8.570 3,857 +0.00(+0.00%)
Apr 16, 2015 8.544 8.570 8.544 8.570 2,946 +0.06(+0.74%)
Apr 15, 2015 8.528 8.528 8.507 8.507 1,418 -0.05(-0.63%)
Apr 14, 2015 8.570 8.570 8.553 8.561 2,514 +0.04(+0.50%)
Apr 13, 2015 8.544 8.544 8.519 8.519 6,327 -0.03(-0.30%)
Apr 10, 2015 8.494 8.544 8.494 8.544 1,893 +0.00(+0.00%)
Apr 09, 2015 8.544 8.561 8.485 8.544 8,962 +0.08(+1.00%)
Apr 08, 2015 8.511 8.511 8.460 8.460 7,058 -0.06(-0.67%)
Apr 06, 2015 8.544 8.517 8.517 8.517 1,654 -0.01(-0.13%)
Apr 02, 2015 8.578 8.528 8.528 8.528 3,546 +0.00(+0.00%)
Apr 01, 2015 8.460 8.587 8.375 8.528 15,334 +0.09(+1.10%)
Mar 31, 2015 8.460 8.460 8.435 8.435 5,170 +0.06(+0.71%)
Mar 30, 2015 8.460 8.460 8.375 8.375 8,288 +0.00(+0.00%)
Mar 27, 2015 8.460 8.460 8.375 8.375 6,500 -0.08(-1.00%)
Mar 26, 2015 8.392 8.460 8.392 8.460 40,082 +0.07(+0.81%)
Mar 25, 2015 8.392 8.418 8.392 8.392 5,672 -0.02(-0.20%)
Mar 24, 2015 8.418 8.418 8.409 8.409 1,387 +0.02(+0.20%)
Mar 23, 2015 8.418 8.418 8.392 8.392 11,001 -0.01(-0.10%)
Mar 20, 2015 8.418 8.418 8.401 8.401 379 -0.02(-0.20%)
Mar 19, 2015 8.418 8.418 8.418 8.418 124 +0.00(+0.00%)
Mar 18, 2015 8.418 8.418 8.416 8.418 654 +0.01(+0.12%)
Mar 17, 2015 8.407 8.407 8.407 8.407 356 +0.00(+0.05%)
Mar 16, 2015 8.418 8.418 8.395 8.403 945 +0.00(+0.03%)
Mar 13, 2015 8.401 8.401 8.401 8.401 236 -0.02(-0.20%)
Mar 12, 2015 8.418 8.418 8.407 8.418 3,191 +0.00(+0.00%)
Mar 11, 2015 8.418 8.418 8.418 8.418 242 +0.03(+0.30%)
Mar 10, 2015 8.392 8.443 8.392 8.392 2,600 -0.06(-0.70%)
Mar 09, 2015 8.460 8.460 8.451 8.451 297 -0.00(-0.00%)
Mar 06, 2015 8.439 8.460 8.439 8.451 1,478 +0.07(+0.81%)
Mar 05, 2015 8.451 8.451 8.384 8.384 1,302 -0.15(-1.78%)
Mar 04, 2015 8.544 8.544 8.460 8.536 2,826 -0.01(-0.10%)
Mar 03, 2015 8.477 8.545 8.426 8.544 23,483 +0.07(+0.80%)
Mar 02, 2015 8.418 8.477 8.418 8.477 13,266 +0.10(+1.21%)
Feb 27, 2015 8.390 8.392 8.375 8.375 2,782 -0.03(-0.40%)
Feb 26, 2015 8.374 8.409 8.374 8.409 2,678 +0.03(+0.40%)
Feb 25, 2015 8.375 8.417 8.333 8.375 3,945 +0.06(+0.71%)
Feb 24, 2015 8.367 8.367 8.316 8.316 1,217 +0.01(+0.10%)
Feb 19, 2015 8.367 8.308 8.308 8.308 1 -0.04(-0.51%)
Feb 18, 2015 8.366 8.367 8.350 8.350 2,101 -0.02(-0.19%)
Feb 17, 2015 8.366 8.366 8.366 8.366 1,182 +0.02(+0.24%)
Feb 13, 2015 8.350 8.346 8.346 8.346 118 +0.05(+0.56%)
Feb 12, 2015 8.300 8.300 8.300 8.300 130 -0.07(-0.80%)
Feb 11, 2015 8.367 8.367 8.367 8.367 945 +0.02(+0.28%)
Feb 09, 2015 8.316 8.343 8.343 8.343 354 -0.02(-0.28%)
Feb 06, 2015 8.367 8.367 8.367 8.367 2,523 -0.00(-0.00%)
Feb 05, 2015 8.367 8.367 8.366 8.367 2,955 -0.01(-0.10%)
Feb 04, 2015 8.375 8.375 8.375 8.375 130 -0.00(-0.00%)
Feb 03, 2015 8.367 8.375 8.265 8.375 9,373 +0.19(+2.38%)
Feb 02, 2015 8.333 8.333 8.181 8.181 14,801 -0.18(-2.13%)
Jan 30, 2015 8.367 8.375 8.358 8.358 2,955 +0.03(+0.30%)
Jan 29, 2015 8.341 8.367 8.333 8.333 29,562 +0.00(+0.00%)
Jan 28, 2015 8.333 8.333 8.333 8.333 1,917 +0.00(+0.00%)
Jan 27, 2015 8.274 8.358 8.274 8.333 11,014 +0.01(+0.10%)
Jan 26, 2015 8.324 8.324 8.324 8.324 405 +0.05(+0.61%)
Jan 23, 2015 8.349 8.349 8.274 8.274 2,099 +0.01(+0.10%)
Jan 22, 2015 8.265 8.265 8.265 8.265 650 +0.00(+0.00%)
Jan 21, 2015 8.265 8.265 8.265 8.265 118 -0.03(-0.41%)
Jan 16, 2015 8.308 8.299 8.299 8.299 1 -0.09(-1.11%)
Jan 15, 2015 8.426 8.426 8.392 8.392 2,140 +0.03(+0.40%)
Jan 12, 2015 8.435 8.358 8.358 8.358 10,402 -0.03(-0.40%)
Jan 08, 2015 8.341 8.392 8.392 8.392 87 +0.08(+0.92%)
Jan 07, 2015 8.291 8.358 8.291 8.316 3,664 -0.06(-0.71%)
Jan 06, 2015 8.375 8.375 8.375 8.375 1,088 +0.00(+0.00%)
Jan 05, 2015 8.375 8.375 8.333 8.375 52,341 +0.08(+1.02%)
Jan 02, 2015 8.291 8.367 8.291 8.291 2,853 +0.00(+0.00%)
Dec 31, 2014 8.291 8.291 8.291 8.291 236 -0.01(-0.10%)
Dec 29, 2014 8.299 8.299 8.299 8.299 236 +0.00(+0.00%)
Dec 23, 2014 8.308 8.299 8.299 8.299 27 +0.01(+0.10%)
Dec 22, 2014 8.265 8.341 8.265 8.291 678 +0.08(+1.03%)
Dec 19, 2014 8.206 8.206 8.206 8.206 710 -0.17(-2.02%)
Dec 18, 2014 8.392 8.392 8.248 8.375 1,492 +0.03(+0.41%)
Dec 17, 2014 8.316 8.435 8.299 8.341 14,482 +0.04(+0.51%)
Dec 16, 2014 8.274 8.308 8.274 8.299 4,030 +0.03(+0.41%)
Dec 15, 2014 8.248 8.282 8.248 8.265 4,548 +0.02(+0.21%)
Dec 12, 2014 8.248 8.248 8.248 8.248 1,448 -0.03(-0.31%)
Dec 11, 2014 8.206 8.274 8.206 8.274 891 +0.00(+0.00%)
Dec 10, 2014 8.223 8.274 8.223 8.274 41,741 +0.05(+0.62%)
Dec 09, 2014 8.265 8.265 8.181 8.223 19,325 +0.02(+0.21%)
Dec 08, 2014 8.206 8.265 8.206 8.206 16,643 +0.02(+0.21%)
Dec 05, 2014 8.147 8.189 8.147 8.189 12,216 +0.04(+0.52%)
Dec 04, 2014 8.155 8.155 8.147 8.147 1,845 -0.00(-0.00%)
Dec 03, 2014 8.154 8.155 8.147 8.147 3,547 -0.01(-0.10%)
Dec 02, 2014 8.155 8.172 8.155 8.155 29,650 -0.02(-0.21%)
Dec 01, 2014 8.164 8.172 8.164 8.172 6,570 +0.00(+0.03%)
Nov 28, 2014 8.164 8.170 8.164 8.170 2,755 +0.01(+0.07%)
Nov 26, 2014 8.181 8.164 8.164 8.164 6,501 -0.03(-0.31%)
Nov 25, 2014 8.181 8.198 8.155 8.189 30,191 +0.00(+0.00%)
Nov 24, 2014 8.177 8.189 8.177 8.189 26,343 +0.00(+0.00%)
Nov 21, 2014 8.173 8.189 8.172 8.189 14,523 +0.03(+0.31%)
Nov 20, 2014 8.164 8.181 8.155 8.164 15,995 +0.00(+0.00%)
Nov 19, 2014 8.181 8.181 8.164 8.164 12,411 -0.03(-0.31%)
Nov 18, 2014 8.147 8.206 8.147 8.189 37,041 +0.04(+0.52%)
Nov 17, 2014 8.164 8.164 8.147 8.147 20,358 -0.02(-0.21%)
Nov 14, 2014 8.147 8.164 8.147 8.164 25,274 +0.02(+0.21%)
Nov 13, 2014 8.147 8.147 8.122 8.147 104,229 +0.01(+0.10%)
Nov 12, 2014 8.146 8.147 8.122 8.138 21,789 -0.01(-0.09%)
Nov 11, 2014 8.155 8.155 8.138 8.146 21,624 +0.02(+0.20%)
Nov 10, 2014 8.138 8.168 8.122 8.130 40,713 +0.01(+0.10%)
Nov 07, 2014 8.122 8.147 8.122 8.122 9,852 +0.00(+0.00%)
Nov 06, 2014 8.193 8.198 8.122 8.122 2,039 -0.04(-0.52%)
Nov 05, 2014 8.079 8.206 8.079 8.164 31,029 +0.13(+1.57%)
Nov 04, 2014 8.037 8.138 8.037 8.038 10,664 +0.00(+0.01%)
Nov 03, 2014 8.033 8.037 8.028 8.037 8,398 +0.01(+0.11%)
Oct 31, 2014 7.927 8.037 7.927 8.028 36,174 +0.01(+0.11%)
Oct 30, 2014 8.020 8.020 8.020 8.020 118 +0.03(+0.32%)
Oct 29, 2014 8.096 8.096 7.910 7.995 49,557 -0.09(-1.15%)
Oct 28, 2014 8.054 8.291 8.054 8.088 40,985 +0.03(+0.42%)
Oct 27, 2014 8.181 8.181 8.054 8.054 51,378 +0.00(+0.00%)
Oct 24, 2014 8.096 8.157 8.054 8.054 27,955 -0.02(-0.21%)
Oct 23, 2014 8.206 8.248 8.037 8.071 31,860 -0.15(-1.78%)
Oct 22, 2014 8.282 8.298 8.206 8.217 30,463 -0.08(-0.99%)
Oct 21, 2014 8.155 8.333 8.189 8.299 7,458 +0.11(+1.34%)
Oct 20, 2014 8.367 8.367 8.138 8.189 81,628 -0.06(-0.72%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.