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 )

12.25 +0.04 (+0.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 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%)
May 02, 2016 9.795 9.863 9.794 9.794 5,595 +0.09(+0.88%)
Apr 29, 2016 9.832 9.863 9.682 9.708 2,728 +0.04(+0.44%)
Apr 28, 2016 9.717 9.717 9.665 9.665 6,940 +0.00(+0.00%)
Apr 27, 2016 9.835 9.835 9.665 9.665 756 +0.09(+0.90%)
Apr 26, 2016 9.536 9.579 9.536 9.579 931 +0.04(+0.46%)
Apr 22, 2016 9.536 9.535 9.535 9.535 1,629 -0.00(-0.01%)
Apr 21, 2016 9.538 9.542 9.536 9.536 2,211 -0.04(-0.45%)
Apr 20, 2016 9.579 9.579 9.579 9.579 758 -0.00(-0.00%)
Apr 19, 2016 9.579 9.579 9.579 9.579 756 +0.00(+0.00%)
Apr 18, 2016 9.923 9.923 9.579 9.579 1,763 -0.30(-3.04%)
Apr 15, 2016 9.880 9.880 9.880 9.880 552 +0.00(+0.00%)
Apr 14, 2016 9.828 9.880 9.828 9.880 1,111 +0.03(+0.35%)
Apr 13, 2016 9.794 9.845 9.794 9.845 5,186 +0.00(+0.00%)
Apr 12, 2016 9.837 9.845 9.815 9.845 3,337 +0.01(+0.09%)
Apr 11, 2016 9.837 9.837 9.794 9.837 3,569 +0.01(+0.09%)
Apr 08, 2016 9.837 9.914 9.828 9.828 2,899 -0.01(-0.09%)
Apr 07, 2016 9.649 9.837 9.537 9.837 9,411 +0.31(+3.23%)
Apr 06, 2016 9.489 9.529 9.489 9.529 634 +0.06(+0.63%)
Apr 05, 2016 9.375 9.469 9.375 9.469 1,404 -0.02(-0.18%)
Apr 04, 2016 9.247 9.486 9.200 9.486 19,746 +0.24(+2.59%)
Apr 01, 2016 9.580 9.580 9.247 9.247 30,106 -0.18(-1.91%)
Mar 31, 2016 9.460 9.460 9.426 9.426 3,476 +0.02(+0.18%)
Mar 30, 2016 9.409 9.409 9.409 9.409 526 +0.04(+0.46%)
Mar 29, 2016 9.366 9.683 9.366 9.366 6,544 -0.13(-1.38%)
Mar 28, 2016 9.580 9.691 9.497 9.497 8,001 -0.15(-1.57%)
Mar 24, 2016 9.632 9.649 9.649 9.649 2,805 -0.08(-0.87%)
Mar 23, 2016 9.811 9.811 9.709 9.733 1,690 +0.01(+0.05%)
Mar 21, 2016 9.837 9.728 9.728 9.728 4,793 -0.11(-1.10%)
Mar 18, 2016 9.905 9.905 9.826 9.837 13,145 -0.07(-0.72%)
Mar 17, 2016 9.948 9.957 9.845 9.908 2,818 -0.23(-2.25%)
Mar 16, 2016 10.14 10.14 10.14 10.14 123 +0.09(+0.85%)
Mar 15, 2016 10.18 10.18 10.05 10.05 237 +0.09(+0.86%)
Mar 14, 2016 10.01 10.09 9.965 9.965 1,060 -0.01(-0.07%)
Mar 11, 2016 9.888 9.972 9.880 9.972 3,193 -0.00(-0.02%)
Mar 10, 2016 9.982 10.06 9.974 9.974 2,919 -0.17(-1.64%)
Mar 09, 2016 9.965 10.14 9.965 10.14 1,525 -0.02(-0.15%)
Mar 08, 2016 10.14 10.18 10.02 10.16 2,193 -0.07(-0.68%)
Mar 07, 2016 10.20 10.23 10.20 10.23 866 +0.10(+1.01%)
Mar 04, 2016 10.09 10.12 10.09 10.12 1,800 -0.87(-7.91%)
Mar 03, 2016 10.22 10.99 10.22 10.99 708 +0.69(+6.75%)
Mar 02, 2016 10.30 10.30 10.30 10.30 220 +0.15(+1.51%)
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.