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 (%)
Jul 29, 2016 10.34 10.44 10.34 10.43 10,922 +0.15(+1.43%)
Jul 28, 2016 10.22 10.28 10.22 10.28 4,531 +0.11(+1.10%)
Jul 27, 2016 10.19 10.19 10.11 10.17 3,025 +0.04(+0.43%)
Jul 26, 2016 10.13 10.13 10.13 10.13 266 +0.03(+0.26%)
Jul 25, 2016 10.27 10.27 10.10 10.10 959 -0.03(-0.34%)
Jul 20, 2016 9.887 10.14 10.14 10.14 2,434 +0.01(+0.07%)
Jul 18, 2016 10.28 10.13 10.13 10.13 241 +0.25(+2.54%)
Jul 14, 2016 10.21 9.879 9.879 9.879 4,868 -0.22(-2.22%)
Jul 13, 2016 10.14 10.24 10.01 10.10 10,804 +0.08(+0.83%)
Jul 12, 2016 10.14 10.14 10.02 10.02 260 +0.11(+1.16%)
Jul 08, 2016 9.906 9.906 9.906 9.906 15 +0.03(+0.26%)
Jul 07, 2016 9.871 9.982 9.837 9.880 8,704 +0.20(+2.04%)
Jun 30, 2016 9.966 9.682 9.682 9.682 2,095 +0.02(+0.22%)
Jun 29, 2016 9.622 9.759 9.588 9.661 8,175 +0.06(+0.63%)
Jun 28, 2016 9.639 9.639 9.553 9.601 1,427 -0.07(-0.77%)
Jun 27, 2016 9.923 9.923 9.674 9.675 1,623 -0.03(-0.33%)
Jun 24, 2016 9.880 9.983 9.708 9.708 1,929 -0.26(-2.59%)
Jun 23, 2016 9.777 10.06 9.777 9.966 1,153 +0.03(+0.26%)
Jun 22, 2016 9.785 10.06 9.785 9.940 2,522 -0.03(-0.26%)
Jun 21, 2016 9.676 9.966 9.622 9.966 7,007 +0.26(+2.65%)
Jun 20, 2016 9.802 10.01 9.665 9.708 7,968 -0.26(-2.59%)
Jun 17, 2016 9.710 9.966 9.665 9.966 7,309 +0.06(+0.61%)
Jun 16, 2016 10.02 10.02 9.742 9.906 808 +0.01(+0.09%)
Jun 15, 2016 9.845 10.07 9.734 9.897 2,321 -0.11(-1.09%)
Jun 14, 2016 10.09 10.09 9.734 10.01 531 +0.07(+0.66%)
Jun 13, 2016 10.03 10.03 9.682 9.940 1,113 +0.21(+2.12%)
Jun 10, 2016 10.05 10.05 9.691 9.734 581 -0.04(-0.44%)
Jun 09, 2016 9.777 9.777 9.777 9.777 116 +0.11(+1.16%)
Jun 08, 2016 9.828 9.924 9.665 9.665 5,071 -0.16(-1.66%)
Jun 07, 2016 9.717 9.929 9.717 9.828 2,345 +0.10(+1.06%)
Jun 06, 2016 10.12 10.12 9.708 9.725 2,805 -0.09(-0.96%)
Jun 03, 2016 9.794 9.983 9.794 9.820 2,916 +0.04(+0.44%)
Jun 02, 2016 9.880 10.13 9.777 9.777 6,130 -0.10(-1.04%)
Jun 01, 2016 10.13 10.14 9.880 9.880 2,233 -0.03(-0.26%)
May 31, 2016 9.880 9.906 9.880 9.906 2,693 +0.02(+0.17%)
May 27, 2016 10.06 9.888 9.888 9.888 25,375 +0.01(+0.09%)
May 26, 2016 9.884 9.886 9.880 9.880 1,424 +0.00(+0.00%)
May 25, 2016 10.09 10.20 9.880 9.880 12,391 -0.36(-3.52%)
May 24, 2016 10.31 10.31 10.09 10.24 1,177 +0.18(+1.79%)
May 23, 2016 10.14 10.16 10.06 10.06 2,444 +0.01(+0.09%)
May 18, 2016 10.14 10.05 10.05 10.05 82 -0.01(-0.09%)
May 17, 2016 10.09 10.14 10.05 10.06 1,763 -0.01(-0.08%)
May 16, 2016 10.26 10.26 10.07 10.07 898 -0.21(-2.01%)
May 13, 2016 10.30 10.30 10.27 10.27 551 +0.06(+0.59%)
May 12, 2016 10.25 10.28 10.21 10.21 1,812 +0.11(+1.11%)
May 11, 2016 9.768 10.45 9.768 10.10 14,400 +0.40(+4.07%)
May 10, 2016 9.768 9.768 9.708 9.708 1,382 -0.15(-1.53%)
May 09, 2016 9.863 9.880 9.772 9.859 8,625 +0.11(+1.11%)
May 06, 2016 9.751 9.751 9.751 9.751 1,222 -0.12(-1.22%)
May 05, 2016 9.880 9.880 9.871 9.871 3,176 +0.03(+0.35%)
May 04, 2016 9.849 9.849 9.828 9.837 2,644 +0.17(+1.78%)
May 03, 2016 9.852 9.871 9.665 9.665 8,809 -0.13(-1.32%)
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.