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 (%)
Oct 31, 2006 6.720 6.731 6.600 6.700 12,475 -0.09(-1.33%)
Oct 30, 2006 6.780 6.790 6.630 6.790 10,492 +0.09(+1.34%)
Oct 27, 2006 6.800 6.940 6.250 6.700 8,366 -0.20(-2.90%)
Oct 26, 2006 6.650 7.000 6.650 6.900 18,190 +0.20(+2.99%)
Oct 25, 2006 6.530 6.804 6.480 6.700 21,202 -0.10(-1.47%)
Oct 24, 2006 6.763 6.900 6.760 6.800 38,643 +0.04(+0.59%)
Oct 23, 2006 6.630 6.800 6.630 6.760 41,318 +0.06(+0.90%)
Oct 20, 2006 6.510 6.700 6.370 6.700 7,308 -0.06(-0.89%)
Oct 19, 2006 6.740 6.770 6.740 6.760 9,300 +0.06(+0.90%)
Oct 18, 2006 6.700 6.701 6.700 6.700 9,366 +0.00(+0.00%)
Oct 17, 2006 6.610 6.700 6.600 6.700 4,416 +0.00(+0.00%)
Oct 16, 2006 6.630 6.700 6.600 6.700 6,000 +0.07(+1.06%)
Oct 13, 2006 6.650 6.700 6.620 6.630 12,866 -0.12(-1.78%)
Oct 12, 2006 6.700 6.760 6.700 6.750 13,425 +0.06(+0.90%)
Oct 11, 2006 6.600 6.690 6.600 6.690 4,460 +0.02(+0.30%)
Oct 10, 2006 6.640 6.700 6.560 6.670 26,519 +0.06(+0.91%)
Oct 09, 2006 6.600 6.640 6.520 6.610 6,570 -0.04(-0.60%)
Oct 06, 2006 6.600 6.661 6.600 6.650 9,687 -0.10(-1.48%)
Oct 05, 2006 6.600 6.800 6.600 6.750 27,584 +0.15(+2.27%)
Oct 04, 2006 6.600 6.600 6.600 6.600 8,300 -0.05(-0.75%)
Oct 03, 2006 6.600 6.650 6.500 6.650 30,531 -0.10(-1.48%)
Oct 02, 2006 6.489 6.750 6.400 6.750 21,762 +0.25(+3.85%)
Sep 29, 2006 6.300 6.663 6.270 6.500 40,057 +0.22(+3.50%)
Sep 28, 2006 6.200 6.280 6.200 6.280 4,600 +0.08(+1.29%)
Sep 27, 2006 6.550 6.550 6.200 6.200 24,878 -0.35(-5.34%)
Sep 26, 2006 6.610 6.610 6.400 6.550 15,100 -0.24(-3.53%)
Sep 25, 2006 6.910 6.910 6.790 6.790 5,767 -0.11(-1.59%)
Sep 22, 2006 6.913 6.913 6.900 6.900 300 +0.00(+0.00%)
Sep 21, 2006 6.901 6.901 6.900 6.900 1,900 +0.00(+0.00%)
Sep 20, 2006 6.970 6.970 6.900 6.900 14,646 -0.07(-1.00%)
Sep 19, 2006 6.970 7.000 6.960 6.970 40,636 +0.00(+0.00%)
Sep 18, 2006 7.000 7.000 6.970 6.970 12,140 +0.04(+0.54%)
Sep 15, 2006 6.900 6.933 6.900 6.933 1,100 +0.03(+0.48%)
Sep 14, 2006 6.920 6.950 6.900 6.900 2,355 -0.10(-1.43%)
Sep 13, 2006 6.970 7.000 6.850 7.000 6,651 +0.00(+0.00%)
Sep 12, 2006 7.000 7.170 6.930 7.000 75,762 +0.00(+0.00%)
Sep 11, 2006 7.000 7.150 7.000 7.000 28,200 +0.05(+0.72%)
Sep 08, 2006 7.000 7.000 6.900 6.950 3,300 -0.02(-0.29%)
Sep 07, 2006 7.050 7.050 6.847 6.970 11,000 -0.09(-1.27%)
Sep 06, 2006 7.050 7.060 7.050 7.060 900 +0.01(+0.14%)
Sep 05, 2006 7.150 7.150 7.000 7.050 15,330 -0.10(-1.40%)
Sep 01, 2006 7.220 7.220 7.130 7.150 3,661 -0.05(-0.69%)
Aug 31, 2006 7.200 7.200 7.120 7.200 8,502 +0.07(+0.98%)
Aug 30, 2006 7.050 7.220 7.050 7.130 18,995 +0.03(+0.42%)
Aug 29, 2006 7.000 7.100 7.000 7.100 9,250 +0.08(+1.20%)
Aug 28, 2006 7.000 7.020 6.940 7.016 12,100 +0.02(+0.23%)
Aug 25, 2006 7.000 7.000 6.930 7.000 13,150 +0.02(+0.22%)
Aug 24, 2006 6.851 6.990 6.850 6.984 17,879 +0.13(+1.96%)
Aug 23, 2006 6.850 6.900 6.850 6.850 9,600 +0.00(+0.00%)
Aug 22, 2006 7.000 7.000 6.850 6.850 11,163 -0.25(-3.52%)
Aug 21, 2006 7.220 7.230 6.960 7.100 10,932 +0.09(+1.28%)
Aug 18, 2006 7.190 7.200 7.010 7.010 3,700 -0.03(-0.43%)
Aug 17, 2006 7.110 7.140 7.040 7.040 27,892 -0.16(-2.22%)
Aug 16, 2006 7.100 7.230 7.060 7.200 109,039 +0.05(+0.70%)
Aug 15, 2006 7.130 7.230 7.000 7.150 44,336 +0.05(+0.70%)
Aug 14, 2006 7.140 7.240 7.020 7.100 6,700 +0.05(+0.71%)
Aug 11, 2006 7.070 7.130 7.000 7.050 23,430 -0.08(-1.12%)
Aug 10, 2006 7.010 7.130 7.000 7.130 8,231 -0.11(-1.52%)
Aug 09, 2006 7.050 7.240 7.050 7.240 3,400 +0.24(+3.43%)
Aug 08, 2006 7.100 7.200 7.000 7.000 11,550 -0.11(-1.55%)
Aug 07, 2006 7.130 7.200 7.100 7.110 3,837 -0.14(-1.93%)
Aug 04, 2006 7.220 7.250 7.200 7.250 4,750 -0.04(-0.55%)
Aug 03, 2006 7.010 7.290 7.000 7.290 4,669 -0.01(-0.14%)
Aug 02, 2006 7.250 7.300 7.250 7.300 3,598 +0.00(+0.00%)
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.