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 (%)
Dec 29, 2006 6.950 6.970 6.860 6.930 54,561 -0.07(-1.00%)
Dec 28, 2006 6.990 7.050 6.930 7.000 41,928 +0.05(+0.72%)
Dec 27, 2006 6.920 6.950 6.890 6.950 20,223 +0.02(+0.29%)
Dec 26, 2006 6.900 7.000 6.820 6.930 12,056 -0.03(-0.43%)
Dec 22, 2006 7.000 7.000 6.920 6.960 17,846 +0.05(+0.72%)
Dec 21, 2006 6.910 6.910 6.910 6.910 5,040 +0.00(+0.00%)
Dec 20, 2006 6.910 6.920 6.910 6.910 8,200 +0.01(+0.14%)
Dec 19, 2006 6.910 6.990 6.900 6.900 5,400 -0.03(-0.43%)
Dec 18, 2006 7.000 7.030 6.900 6.930 89,600 -0.02(-0.29%)
Dec 15, 2006 6.890 6.950 6.890 6.950 69,342 +0.03(+0.43%)
Dec 14, 2006 6.920 6.950 6.890 6.920 10,490 +0.05(+0.73%)
Dec 13, 2006 6.900 6.945 6.810 6.870 11,200 -0.08(-1.15%)
Dec 12, 2006 6.850 6.950 6.840 6.950 36,235 +0.05(+0.72%)
Dec 11, 2006 6.810 6.970 6.800 6.900 10,290 +0.00(+0.00%)
Dec 08, 2006 6.950 6.950 6.870 6.900 21,200 +0.00(+0.00%)
Dec 07, 2006 6.890 6.930 6.890 6.900 6,075 -0.00(-0.03%)
Dec 06, 2006 6.800 6.910 6.800 6.902 4,000 +0.00(+0.03%)
Dec 05, 2006 6.900 6.900 6.900 6.900 14,338 +0.00(+0.00%)
Dec 04, 2006 6.930 6.960 6.900 6.900 12,895 -0.03(-0.43%)
Dec 01, 2006 6.800 6.930 6.800 6.930 49,818 +0.11(+1.61%)
Nov 30, 2006 6.840 6.890 6.820 6.820 18,900 -0.02(-0.29%)
Nov 29, 2006 6.900 7.000 6.750 6.840 10,138 +0.09(+1.33%)
Nov 28, 2006 6.750 6.900 6.750 6.750 22,430 -0.07(-1.03%)
Nov 27, 2006 7.000 7.000 6.750 6.820 26,849 -0.18(-2.57%)
Nov 24, 2006 7.000 7.000 7.000 7.000 560 +0.00(+0.00%)
Nov 22, 2006 6.940 7.000 6.900 7.000 3,700 +0.10(+1.45%)
Nov 21, 2006 6.850 6.910 6.850 6.900 10,411 +0.02(+0.29%)
Nov 20, 2006 6.800 6.890 6.800 6.880 3,542 -0.02(-0.29%)
Nov 17, 2006 6.850 6.940 6.790 6.900 13,432 +0.05(+0.73%)
Nov 16, 2006 6.760 6.850 6.750 6.850 9,700 +0.09(+1.33%)
Nov 15, 2006 6.750 6.770 6.750 6.760 804 -0.04(-0.60%)
Nov 14, 2006 7.000 7.000 6.750 6.801 26,770 -0.20(-2.80%)
Nov 13, 2006 6.650 7.030 6.650 6.997 81,282 +0.31(+4.59%)
Nov 10, 2006 6.500 6.710 6.500 6.690 43,744 +0.19(+2.92%)
Nov 09, 2006 6.200 6.800 6.090 6.500 60,869 +0.30(+4.84%)
Nov 08, 2006 6.340 6.360 6.190 6.200 21,140 -0.22(-3.43%)
Nov 07, 2006 6.390 6.540 6.330 6.420 17,550 +0.07(+1.10%)
Nov 06, 2006 6.300 6.400 6.250 6.350 29,663 +0.00(+0.00%)
Nov 03, 2006 6.450 6.450 6.300 6.350 7,871 -0.20(-3.05%)
Nov 02, 2006 6.650 6.650 6.400 6.550 6,652 -0.10(-1.50%)
Nov 01, 2006 6.640 6.700 6.600 6.650 9,400 -0.05(-0.75%)
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%)
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.