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 29, 2010 11.52 12.14 11.52 11.86 76,437 +0.33(+2.86%)
Jan 28, 2010 11.73 11.99 11.22 11.53 78,213 -0.12(-1.03%)
Jan 27, 2010 10.70 11.99 10.63 11.65 250,887 +0.92(+8.57%)
Jan 26, 2010 10.30 11.08 10.30 10.73 226,153 +0.40(+3.87%)
Jan 25, 2010 10.11 10.41 9.930 10.33 49,753 +0.41(+4.13%)
Jan 22, 2010 9.840 10.03 9.550 9.920 35,074 +0.00(+0.00%)
Jan 21, 2010 9.900 9.990 9.770 9.920 13,006 +0.02(+0.20%)
Jan 20, 2010 10.01 10.04 9.770 9.900 28,606 -0.06(-0.60%)
Jan 19, 2010 10.39 10.44 9.960 9.960 36,611 -0.28(-2.73%)
Jan 15, 2010 10.02 10.24 10.24 10.24 254,800 +0.24(+2.40%)
Jan 14, 2010 10.000 10.00 9.930 10.00 2,300 +0.05(+0.50%)
Jan 13, 2010 9.910 10.00 9.910 9.950 7,255 +0.13(+1.32%)
Jan 12, 2010 9.910 10.00 9.800 9.820 22,529 -0.11(-1.11%)
Jan 11, 2010 9.750 9.980 9.700 9.930 24,816 +0.20(+2.03%)
Jan 08, 2010 9.810 9.990 9.710 9.733 7,702 -0.13(-1.29%)
Jan 07, 2010 9.870 10.00 9.850 9.860 8,566 -0.14(-1.40%)
Jan 06, 2010 9.860 10.00 9.860 10.00 16,885 +0.00(+0.00%)
Jan 05, 2010 9.800 10.00 9.800 10.00 19,678 +0.15(+1.52%)
Jan 04, 2010 10.00 10.03 9.820 9.850 67,282 -0.15(-1.50%)
Dec 31, 2009 9.760 10.00 10.00 10.00 114,400 +0.10(+1.01%)
Dec 30, 2009 9.970 9.990 9.500 9.900 21,938 -0.09(-0.90%)
Dec 29, 2009 9.960 10.03 9.910 9.990 10,928 +0.00(+0.00%)
Dec 28, 2009 10.00 10.04 9.750 9.990 16,487 +0.02(+0.20%)
Dec 24, 2009 9.930 10.00 9.880 9.970 8,900 +0.05(+0.50%)
Dec 23, 2009 9.890 10.10 9.790 9.920 43,220 +0.03(+0.25%)
Dec 22, 2009 9.779 10.00 9.690 9.895 20,022 +0.21(+2.12%)
Dec 21, 2009 10.00 10.19 9.511 9.690 23,106 -0.41(-4.06%)
Dec 18, 2009 9.900 10.16 9.900 10.10 21,003 +0.24(+2.43%)
Dec 17, 2009 9.730 10.03 9.590 9.860 34,162 +0.33(+3.52%)
Dec 16, 2009 9.130 9.590 9.100 9.525 37,762 +0.53(+5.83%)
Dec 15, 2009 8.680 9.050 8.680 9.000 23,275 +0.29(+3.33%)
Dec 14, 2009 8.730 8.790 8.650 8.710 15,704 -0.03(-0.34%)
Dec 11, 2009 8.600 8.750 8.590 8.740 63,179 +0.14(+1.63%)
Dec 10, 2009 8.570 8.600 8.550 8.600 13,800 +0.01(+0.12%)
Dec 09, 2009 8.680 8.680 8.560 8.590 26,854 -0.01(-0.12%)
Dec 08, 2009 8.730 8.730 8.550 8.600 38,842 -0.05(-0.58%)
Dec 07, 2009 8.590 8.750 8.400 8.650 50,961 +0.05(+0.58%)
Dec 04, 2009 8.700 8.710 8.490 8.600 43,575 +0.02(+0.23%)
Dec 03, 2009 8.750 8.770 8.500 8.580 14,889 -0.14(-1.61%)
Dec 02, 2009 8.750 8.760 8.650 8.720 27,674 -0.01(-0.11%)
Dec 01, 2009 8.750 8.800 8.663 8.730 47,459 -0.02(-0.23%)
Nov 30, 2009 8.980 9.080 8.600 8.750 54,803 -0.10(-1.13%)
Nov 27, 2009 9.000 9.000 8.850 8.850 14,802 -0.20(-2.21%)
Nov 25, 2009 9.500 9.688 9.020 9.050 52,574 -0.36(-3.83%)
Nov 24, 2009 9.360 9.500 9.360 9.410 10,051 +0.03(+0.32%)
Nov 23, 2009 9.460 9.500 9.300 9.380 12,849 +0.13(+1.41%)
Nov 20, 2009 9.720 9.720 9.154 9.250 30,031 -0.32(-3.34%)
Nov 19, 2009 9.790 9.840 9.490 9.570 12,809 -0.23(-2.35%)
Nov 18, 2009 9.910 9.910 9.700 9.800 6,975 +0.00(+0.00%)
Nov 17, 2009 9.940 9.940 9.750 9.800 16,452 -0.10(-1.01%)
Nov 16, 2009 10.15 10.20 9.750 9.900 33,783 -0.06(-0.60%)
Nov 13, 2009 9.985 10.11 9.800 9.960 23,210 -0.02(-0.20%)
Nov 12, 2009 10.95 11.49 9.850 9.980 202,770 -0.92(-8.44%)
Nov 11, 2009 10.50 10.95 10.35 10.90 52,847 +0.45(+4.31%)
Nov 10, 2009 9.950 10.45 9.890 10.45 78,147 +0.56(+5.66%)
Nov 09, 2009 9.500 9.890 9.410 9.890 46,496 +0.39(+4.11%)
Nov 06, 2009 9.012 9.500 9.012 9.500 29,672 +0.30(+3.26%)
Nov 05, 2009 9.200 9.450 9.100 9.200 18,339 -0.04(-0.43%)
Nov 04, 2009 8.800 9.600 8.800 9.240 121,977 +0.58(+6.70%)
Nov 03, 2009 7.510 9.240 6.770 8.660 143,354 +0.64(+7.98%)
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.