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 30, 2009 8.200 8.370 8.050 8.340 42,263 +0.14(+1.71%)
Oct 29, 2009 8.350 8.500 8.200 8.200 30,949 -0.20(-2.38%)
Oct 28, 2009 8.350 8.400 8.280 8.400 28,424 +0.05(+0.60%)
Oct 27, 2009 8.400 8.400 8.330 8.350 5,758 +0.00(+0.00%)
Oct 26, 2009 8.450 8.460 8.250 8.350 25,217 -0.04(-0.42%)
Oct 23, 2009 8.380 8.460 8.350 8.386 10,440 +0.02(+0.19%)
Oct 22, 2009 8.240 8.370 8.200 8.370 14,310 +0.10(+1.21%)
Oct 21, 2009 8.200 8.300 8.200 8.270 67,241 +0.07(+0.85%)
Oct 20, 2009 8.200 8.246 8.140 8.200 22,943 +0.15(+1.86%)
Oct 19, 2009 8.200 8.250 8.050 8.050 15,699 +0.00(+0.00%)
Oct 16, 2009 8.000 8.200 8.000 8.050 15,559 +0.03(+0.37%)
Oct 15, 2009 8.000 8.020 7.900 8.020 17,650 -0.07(-0.87%)
Oct 14, 2009 8.200 8.336 8.010 8.090 57,627 -0.06(-0.74%)
Oct 13, 2009 8.310 8.400 8.150 8.150 11,682 -0.02(-0.24%)
Oct 12, 2009 8.450 8.460 8.150 8.170 8,027 -0.23(-2.74%)
Oct 09, 2009 8.440 8.500 8.400 8.400 42,016 +0.00(+0.00%)
Oct 08, 2009 8.420 8.500 8.383 8.400 29,654 +0.04(+0.48%)
Oct 07, 2009 8.500 8.500 8.360 8.360 61,603 -0.12(-1.42%)
Oct 06, 2009 8.470 8.490 8.450 8.480 24,398 +0.08(+0.95%)
Oct 05, 2009 8.400 8.450 8.393 8.400 17,541 +0.07(+0.84%)
Oct 02, 2009 8.210 8.400 8.122 8.330 37,258 +0.11(+1.34%)
Oct 01, 2009 8.500 8.500 8.200 8.220 47,290 -0.20(-2.38%)
Sep 30, 2009 8.400 8.500 8.400 8.420 129,500 +0.07(+0.84%)
Sep 29, 2009 8.390 8.480 8.350 8.350 32,514 +0.15(+1.83%)
Sep 28, 2009 8.120 8.500 8.120 8.200 35,306 +0.10(+1.23%)
Sep 25, 2009 8.060 8.200 8.060 8.100 13,850 -0.05(-0.61%)
Sep 24, 2009 8.170 8.194 8.060 8.150 11,298 +0.05(+0.62%)
Sep 23, 2009 8.100 8.250 8.100 8.100 24,459 -0.02(-0.26%)
Sep 22, 2009 8.030 8.155 8.030 8.121 27,409 +0.08(+0.94%)
Sep 21, 2009 8.240 8.240 7.908 8.045 52,158 -0.20(-2.37%)
Sep 18, 2009 8.290 8.290 8.133 8.240 49,314 -0.01(-0.12%)
Sep 17, 2009 8.450 8.466 8.220 8.250 49,876 -0.11(-1.32%)
Sep 16, 2009 8.440 8.490 8.360 8.360 17,100 -0.08(-0.89%)
Sep 15, 2009 8.390 8.490 8.390 8.435 12,202 +0.10(+1.19%)
Sep 14, 2009 8.450 8.530 8.336 8.336 46,769 -0.06(-0.76%)
Sep 11, 2009 8.500 8.590 8.400 8.400 21,919 -0.10(-1.18%)
Sep 10, 2009 8.550 8.740 8.500 8.500 15,788 -0.03(-0.35%)
Sep 09, 2009 8.715 8.715 8.500 8.530 22,567 -0.22(-2.51%)
Sep 08, 2009 8.750 8.750 8.470 8.750 76,808 +0.25(+2.94%)
Sep 04, 2009 8.500 8.670 8.400 8.500 212,479 -0.10(-1.16%)
Sep 03, 2009 8.900 8.900 8.350 8.600 24,862 -0.15(-1.71%)
Sep 02, 2009 8.470 8.900 8.300 8.750 39,718 +0.29(+3.43%)
Sep 01, 2009 8.000 8.770 7.750 8.460 118,570 +0.57(+7.22%)
Aug 31, 2009 7.250 7.985 6.800 7.890 31,792 +0.64(+8.83%)
Aug 28, 2009 7.140 7.250 7.140 7.250 3,021 +0.11(+1.54%)
Aug 27, 2009 6.990 7.140 6.990 7.140 1,200 +0.10(+1.42%)
Aug 26, 2009 6.890 7.040 6.860 7.040 3,752 +0.17(+2.47%)
Aug 25, 2009 6.870 6.904 6.850 6.870 5,239 -0.00(-0.02%)
Aug 24, 2009 6.870 6.872 6.710 6.872 2,594 -0.01(-0.12%)
Aug 21, 2009 6.860 6.900 6.640 6.880 3,300 +0.28(+4.24%)
Aug 20, 2009 6.870 6.870 6.600 6.600 6,693 -0.04(-0.60%)
Aug 19, 2009 6.620 6.970 6.600 6.640 4,200 +0.04(+0.61%)
Aug 18, 2009 7.000 7.000 6.600 6.600 5,615 -0.30(-4.35%)
Aug 17, 2009 6.900 6.900 6.550 6.900 4,325 -0.09(-1.29%)
Aug 14, 2009 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Aug 13, 2009 7.050 7.050 6.970 7.000 797 +0.39(+5.90%)
Aug 12, 2009 6.610 6.610 6.610 6.610 500 +0.01(+0.15%)
Aug 11, 2009 7.180 7.190 6.600 6.600 2,800 -0.55(-7.69%)
Aug 10, 2009 7.160 7.160 7.150 7.150 250 -0.07(-0.97%)
Aug 07, 2009 7.220 7.230 7.220 7.220 300 +0.02(+0.28%)
Aug 06, 2009 7.200 7.200 7.200 7.200 100 +0.20(+2.86%)
Aug 04, 2009 7.470 7.000 7.000 7.000 7,200 +0.05(+0.72%)
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.