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 29, 2020 9.233 9.563 8.820 9.563 3,922 +0.43(+4.72%)
May 28, 2020 9.270 9.405 9.086 9.132 5,153 -0.44(-4.60%)
May 27, 2020 9.307 9.573 9.224 9.573 5,534 +0.48(+5.25%)
May 26, 2020 9.582 9.582 9.095 9.095 7,835 -0.50(-5.26%)
May 22, 2020 9.407 9.600 9.224 9.600 3,268 +0.01(+0.10%)
May 21, 2020 9.178 9.591 9.178 9.591 483 +0.60(+6.63%)
May 20, 2020 9.169 9.173 8.994 8.994 3,838 -0.00(-0.05%)
May 19, 2020 9.132 9.169 8.999 8.999 2,621 +0.29(+3.32%)
May 18, 2020 9.169 9.169 8.710 8.710 1,359 +0.13(+1.54%)
May 15, 2020 8.857 8.857 8.536 8.578 1,525 -0.34(-3.79%)
May 14, 2020 8.508 8.916 8.508 8.916 1,961 +0.38(+4.46%)
May 13, 2020 8.572 8.646 8.536 8.536 1,602 -0.55(-6.06%)
May 12, 2020 8.737 9.169 8.719 9.086 1,765 +0.38(+4.32%)
May 11, 2020 8.710 8.710 8.710 8.710 473 -0.46(-5.00%)
May 08, 2020 9.242 9.628 9.169 9.169 980 +0.22(+2.46%)
May 07, 2020 9.637 9.637 8.499 8.949 9,980 -1.08(-10.80%)
May 06, 2020 10.03 10.03 10.03 161 +0.00(+0.00%)
May 05, 2020 9.502 10.03 9.242 10.03 2,312 +0.21(+2.16%)
May 04, 2020 9.819 9.819 9.819 32 +0.00(+0.00%)
May 01, 2020 9.819 9.819 9.819 9.819 653 +0.65(+7.10%)
Apr 30, 2020 9.283 9.283 9.169 9.169 493 -0.02(-0.20%)
Apr 29, 2020 8.949 9.215 8.949 9.187 2,187 +0.11(+1.21%)
Apr 28, 2020 8.554 9.077 8.554 9.077 13,744 +0.53(+6.22%)
Apr 27, 2020 8.774 8.774 8.545 8.545 2,173 -0.05(-0.60%)
Apr 24, 2020 8.659 8.659 8.536 8.597 3,268 +0.09(+1.05%)
Apr 23, 2020 8.508 8.838 8.508 8.508 2,443 -0.15(-1.70%)
Apr 22, 2020 8.586 8.658 8.586 8.655 3,078 +0.07(+0.86%)
Apr 21, 2020 8.739 8.739 8.499 8.581 1,833 -0.02(-0.21%)
Apr 20, 2020 8.737 8.737 8.554 8.600 7,034 -0.03(-0.34%)
Apr 17, 2020 8.958 8.958 8.536 8.629 11,767 +0.08(+0.99%)
Apr 16, 2020 8.646 8.793 8.536 8.545 19,983 -0.17(-2.00%)
Apr 15, 2020 8.949 9.036 8.719 8.719 3,999 -0.03(-0.31%)
Apr 14, 2020 9.861 9.861 8.665 8.747 18,406 -0.42(-4.56%)
Apr 13, 2020 9.458 9.458 9.121 9.165 2,369 -0.13(-1.39%)
Apr 09, 2020 9.121 10.41 9.032 9.294 10,306 -0.07(-0.76%)
Apr 08, 2020 9.121 9.467 9.121 9.365 6,919 -0.08(-0.89%)
Apr 07, 2020 8.954 9.449 8.954 9.449 344 +0.42(+4.65%)
Apr 06, 2020 9.449 9.458 9.029 9.029 2,073 -0.46(-4.81%)
Apr 03, 2020 9.485 9.485 9.485 184 +0.00(+0.00%)
Apr 02, 2020 9.485 9.485 8.865 9.485 542 +0.62(+7.00%)
Apr 01, 2020 9.157 9.157 8.865 8.865 1,880 -0.89(-9.16%)
Mar 31, 2020 11.30 11.31 9.221 9.759 12,680 -0.47(-4.63%)
Mar 30, 2020 9.157 10.23 9.148 10.23 5,720 +1.15(+12.65%)
Mar 27, 2020 9.111 9.204 9.084 9.084 767 -0.04(-0.40%)
Mar 26, 2020 9.075 9.349 9.031 9.121 5,749 +0.27(+3.09%)
Mar 25, 2020 9.631 9.631 8.847 8.847 3,736 -0.27(-3.00%)
Mar 24, 2020 9.640 9.640 9.093 9.121 15,761 +0.22(+2.51%)
Mar 23, 2020 9.760 9.760 8.898 8.898 5,035 -1.14(-11.31%)
Mar 20, 2020 10.22 10.22 10.03 10.03 4,714 -0.02(-0.25%)
Mar 19, 2020 10.12 10.12 10.05 10.06 3,532 -0.07(-0.66%)
Mar 18, 2020 10.13 10.13 10.12 10.12 897 -1.19(-10.48%)
Mar 17, 2020 11.31 11.31 11.31 122 +0.00(+0.00%)
Mar 16, 2020 11.31 11.31 11.31 38 +0.00(+0.00%)
Mar 13, 2020 11.31 11.31 11.31 2 +0.00(+0.00%)
Mar 12, 2020 11.04 12.31 11.04 11.31 2,849 -0.59(-4.98%)
Mar 11, 2020 12.02 12.02 11.41 11.90 15,155 -0.18(-1.48%)
Mar 10, 2020 12.08 12.08 12.08 12.08 1,379 -0.17(-1.37%)
Mar 09, 2020 12.28 12.47 12.25 12.25 2,000 -0.47(-3.73%)
Mar 06, 2020 12.72 12.72 12.72 12.72 109 -0.36(-2.79%)
Mar 05, 2020 12.73 13.09 12.63 13.09 2,018 +0.53(+4.21%)
Mar 04, 2020 12.56 12.56 12.56 1 +0.00(+0.00%)
Mar 03, 2020 12.59 12.59 12.56 12.56 1,168 -0.31(-2.41%)
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.