Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bofi Holding Inc (NQ: BOFI )

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 (%)
Jan 31, 2006 7.710 7.900 7.700 7.750 7,728 -0.05(-0.64%)
Jan 30, 2006 7.700 7.840 7.700 7.800 16,744 +0.10(+1.30%)
Jan 27, 2006 7.550 7.770 7.550 7.700 7,816 -0.05(-0.65%)
Jan 26, 2006 7.680 7.750 7.670 7.750 5,900 -0.11(-1.40%)
Jan 25, 2006 7.850 7.860 7.700 7.860 32,442 +0.06(+0.77%)
Jan 24, 2006 7.876 7.876 7.750 7.800 36,086 -0.02(-0.26%)
Jan 23, 2006 7.900 7.950 7.800 7.820 6,867 -0.03(-0.38%)
Jan 20, 2006 8.000 8.000 7.850 7.850 5,500 -0.01(-0.13%)
Jan 19, 2006 8.000 8.000 7.760 7.860 16,975 +0.11(+1.42%)
Jan 18, 2006 8.000 8.000 7.750 7.750 47,979 -0.06(-0.77%)
Jan 17, 2006 7.770 7.900 7.760 7.810 13,647 -0.22(-2.75%)
Jan 13, 2006 7.820 8.070 7.760 8.031 24,853 +0.10(+1.27%)
Jan 12, 2006 7.880 8.000 7.880 7.930 6,700 +0.06(+0.76%)
Jan 11, 2006 7.760 8.000 7.760 7.870 28,384 -0.06(-0.76%)
Jan 10, 2006 7.800 8.000 7.750 7.930 20,828 +0.13(+1.67%)
Jan 09, 2006 7.810 8.000 7.800 7.800 20,415 -0.20(-2.50%)
Jan 06, 2006 7.810 8.090 7.810 8.000 12,731 -0.01(-0.12%)
Jan 05, 2006 7.800 8.010 7.760 8.010 16,829 +0.20(+2.56%)
Jan 04, 2006 7.770 7.930 7.700 7.810 10,600 -0.08(-1.01%)
Jan 03, 2006 8.000 8.060 7.620 7.890 16,100 -0.11(-1.38%)
Dec 30, 2005 7.840 8.150 7.710 8.000 89,485 +0.10(+1.27%)
Dec 29, 2005 7.940 7.990 7.750 7.900 142,904 +0.12(+1.54%)
Dec 28, 2005 7.900 8.150 7.750 7.780 81,900 -0.12(-1.52%)
Dec 27, 2005 8.040 8.080 7.750 7.900 38,200 -0.09(-1.13%)
Dec 23, 2005 8.000 8.050 7.950 7.990 26,440 -0.01(-0.12%)
Dec 22, 2005 7.950 8.030 7.860 8.000 45,342 +0.09(+1.14%)
Dec 21, 2005 8.160 8.160 7.540 7.910 63,154 -0.19(-2.35%)
Dec 20, 2005 7.750 8.100 7.750 8.100 67,849 -0.03(-0.37%)
Dec 19, 2005 7.970 8.160 7.970 8.130 26,077 +0.08(+0.99%)
Dec 16, 2005 8.050 8.100 7.870 8.050 49,306 -0.04(-0.49%)
Dec 15, 2005 8.090 8.250 7.950 8.090 85,641 +0.09(+1.12%)
Dec 14, 2005 8.250 8.250 8.000 8.000 151,006 +0.00(+0.00%)
Dec 13, 2005 8.070 8.150 8.000 8.000 51,600 -0.19(-2.32%)
Dec 12, 2005 8.050 8.200 8.050 8.190 72,037 +0.24(+3.02%)
Dec 09, 2005 7.920 8.080 7.920 7.950 66,437 -0.05(-0.62%)
Dec 08, 2005 8.010 8.080 8.000 8.000 29,638 -0.08(-0.99%)
Dec 07, 2005 8.100 8.230 8.000 8.080 5,451 +0.03(+0.37%)
Dec 06, 2005 8.050 8.100 7.900 8.050 47,850 +0.00(+0.00%)
Dec 05, 2005 8.100 8.120 8.010 8.050 11,384 -0.15(-1.83%)
Dec 02, 2005 8.193 8.200 8.150 8.200 3,031 +0.10(+1.23%)
Dec 01, 2005 8.150 8.530 8.050 8.100 23,206 -0.22(-2.64%)
Nov 30, 2005 8.390 8.450 8.100 8.320 65,503 -0.06(-0.72%)
Nov 29, 2005 8.500 8.500 8.301 8.380 31,250 -0.12(-1.41%)
Nov 28, 2005 8.500 8.550 8.450 8.500 14,450 -0.05(-0.58%)
Nov 25, 2005 8.500 8.550 8.500 8.550 4,510 +0.17(+2.03%)
Nov 23, 2005 8.370 8.550 8.360 8.380 36,980 -0.04(-0.48%)
Nov 22, 2005 8.500 8.600 8.420 8.420 58,450 -0.08(-0.94%)
Nov 21, 2005 8.550 8.750 8.370 8.500 47,592 +0.15(+1.80%)
Nov 18, 2005 8.220 8.500 8.200 8.350 12,997 -0.03(-0.37%)
Nov 17, 2005 8.450 8.520 8.350 8.381 58,690 -0.07(-0.82%)
Nov 16, 2005 8.590 8.620 8.420 8.450 29,850 -0.10(-1.17%)
Nov 15, 2005 8.500 8.700 8.450 8.550 79,200 +0.10(+1.18%)
Nov 14, 2005 8.400 8.450 8.400 8.450 6,509 +0.11(+1.32%)
Nov 11, 2005 8.360 8.450 8.300 8.340 43,399 -0.06(-0.71%)
Nov 10, 2005 8.290 8.480 8.290 8.400 29,500 +0.20(+2.44%)
Nov 09, 2005 8.250 8.350 8.200 8.200 27,328 +0.00(+0.00%)
Nov 08, 2005 8.250 8.250 8.000 8.200 30,025 -0.24(-2.84%)
Nov 07, 2005 8.700 8.700 8.440 8.440 8,415 -0.36(-4.09%)
Nov 04, 2005 8.900 8.900 8.730 8.800 1,000 -0.05(-0.56%)
Nov 03, 2005 8.680 8.850 8.250 8.850 12,740 +0.49(+5.86%)
Nov 02, 2005 8.700 8.700 8.200 8.360 7,303 -0.33(-3.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.