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 (%)
Apr 28, 2006 7.850 7.900 7.850 7.900 29,800 +0.07(+0.89%)
Apr 27, 2006 7.900 7.900 7.800 7.830 8,700 -0.07(-0.89%)
Apr 26, 2006 7.820 7.970 7.800 7.900 4,860 +0.01(+0.13%)
Apr 25, 2006 7.750 7.900 7.600 7.890 50,627 +0.10(+1.28%)
Apr 24, 2006 7.800 7.800 7.700 7.790 4,750 -0.01(-0.13%)
Apr 21, 2006 7.700 7.800 7.620 7.800 11,380 +0.04(+0.52%)
Apr 20, 2006 7.750 7.830 7.750 7.760 3,100 -0.04(-0.51%)
Apr 19, 2006 7.750 7.800 7.700 7.800 9,100 +0.05(+0.65%)
Apr 18, 2006 7.610 7.750 7.500 7.750 8,500 +0.00(+0.00%)
Apr 17, 2006 7.750 7.840 7.750 7.750 1,747 +0.07(+0.91%)
Apr 13, 2006 7.660 7.800 7.610 7.680 27,702 +0.01(+0.13%)
Apr 12, 2006 7.680 7.800 7.510 7.670 11,667 -0.05(-0.65%)
Apr 11, 2006 7.750 7.750 7.700 7.720 3,489 -0.03(-0.39%)
Apr 10, 2006 7.800 7.800 7.750 7.750 5,104 +0.00(+0.00%)
Apr 07, 2006 7.756 7.760 7.750 7.750 17,500 -0.05(-0.64%)
Apr 06, 2006 7.800 7.800 7.740 7.800 11,470 +0.00(+0.00%)
Apr 05, 2006 7.670 7.800 7.670 7.800 14,500 +0.08(+1.04%)
Apr 04, 2006 7.660 7.800 7.600 7.720 26,686 +0.10(+1.31%)
Apr 03, 2006 7.740 7.969 7.500 7.620 5,900 +0.12(+1.60%)
Mar 31, 2006 7.500 7.520 7.400 7.500 45,440 +0.00(+0.00%)
Mar 30, 2006 7.410 7.500 7.360 7.500 7,008 +0.01(+0.13%)
Mar 29, 2006 7.260 7.490 7.260 7.490 800 +0.09(+1.22%)
Mar 28, 2006 7.400 7.400 7.320 7.400 38,645 +0.00(+0.00%)
Mar 27, 2006 7.400 7.400 7.390 7.400 5,200 +0.00(+0.00%)
Mar 24, 2006 7.390 7.420 7.390 7.400 33,930 +0.01(+0.14%)
Mar 23, 2006 7.400 7.400 7.250 7.390 34,500 -0.01(-0.14%)
Mar 22, 2006 7.310 7.402 7.310 7.400 26,200 -0.01(-0.13%)
Mar 21, 2006 7.300 7.410 7.300 7.410 46,125 +0.01(+0.14%)
Mar 20, 2006 7.400 7.410 7.400 7.400 10,562 +0.00(+0.00%)
Mar 17, 2006 7.550 7.570 7.400 7.400 18,800 -0.15(-1.99%)
Mar 16, 2006 7.200 7.550 7.190 7.550 50,800 +0.35(+4.86%)
Mar 15, 2006 7.200 7.218 7.200 7.200 1,600 -0.05(-0.69%)
Mar 14, 2006 7.100 7.350 7.100 7.250 22,850 +0.05(+0.69%)
Mar 13, 2006 7.250 7.250 7.200 7.200 13,683 +0.00(+0.00%)
Mar 10, 2006 7.100 7.250 7.070 7.200 20,364 +0.00(+0.00%)
Mar 09, 2006 7.220 7.260 7.200 7.200 6,580 -0.02(-0.28%)
Mar 08, 2006 7.150 7.280 7.110 7.220 44,102 +0.11(+1.55%)
Mar 07, 2006 7.000 7.110 6.900 7.110 24,513 +0.05(+0.71%)
Mar 06, 2006 7.000 7.110 7.000 7.060 16,740 +0.06(+0.86%)
Mar 03, 2006 6.880 7.000 6.880 7.000 121,959 +0.10(+1.45%)
Mar 02, 2006 7.250 7.250 6.270 6.900 233,521 -0.28(-3.90%)
Mar 01, 2006 7.260 7.260 7.100 7.180 50,600 -0.12(-1.64%)
Feb 28, 2006 7.300 7.400 7.250 7.300 8,529 +0.00(+0.00%)
Feb 27, 2006 7.400 7.450 7.250 7.300 41,860 -0.10(-1.35%)
Feb 24, 2006 7.450 7.450 7.320 7.400 6,102 -0.05(-0.67%)
Feb 23, 2006 7.610 7.649 7.320 7.450 24,499 -0.15(-1.97%)
Feb 22, 2006 7.380 7.660 7.350 7.600 129,479 +0.20(+2.70%)
Feb 21, 2006 7.300 7.400 7.250 7.400 66,559 +0.15(+2.07%)
Feb 17, 2006 7.250 7.289 7.250 7.250 18,200 -0.02(-0.28%)
Feb 16, 2006 7.180 7.280 7.180 7.270 43,600 +0.05(+0.69%)
Feb 15, 2006 7.170 7.250 7.150 7.220 25,272 +0.06(+0.84%)
Feb 14, 2006 7.260 7.380 7.010 7.160 15,762 -0.08(-1.10%)
Feb 13, 2006 7.290 7.500 7.160 7.240 22,829 -0.26(-3.47%)
Feb 10, 2006 7.210 7.500 7.160 7.500 20,809 +0.13(+1.76%)
Feb 09, 2006 7.110 7.500 7.110 7.370 23,094 +0.22(+3.08%)
Feb 08, 2006 7.210 7.420 7.120 7.150 3,664 -0.35(-4.67%)
Feb 07, 2006 7.500 7.900 7.000 7.500 41,232 +0.00(+0.00%)
Feb 06, 2006 7.620 7.620 7.500 7.500 29,298 -0.28(-3.56%)
Feb 03, 2006 7.800 7.800 7.777 7.777 458 -0.12(-1.55%)
Feb 02, 2006 7.750 7.900 7.510 7.900 9,404 +0.11(+1.41%)
Feb 01, 2006 7.700 7.800 7.650 7.790 4,267 +0.04(+0.52%)
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%)
Nov 01, 2005 8.810 8.820 8.650 8.687 3,731 -0.26(-2.94%)
Oct 31, 2005 8.850 8.970 8.624 8.950 7,399 -0.03(-0.33%)
Oct 28, 2005 9.040 9.040 8.800 8.980 3,682 +0.05(+0.56%)
Oct 27, 2005 8.790 9.146 8.730 8.930 21,232 +0.26(+3.00%)
Oct 26, 2005 8.750 8.900 8.600 8.670 2,233 -0.05(-0.57%)
Oct 25, 2005 8.170 8.882 8.170 8.720 6,901 +0.57(+6.99%)
Oct 24, 2005 8.250 8.250 8.010 8.150 5,080 -0.08(-0.97%)
Oct 21, 2005 8.300 8.550 7.800 8.230 34,297 -0.13(-1.56%)
Oct 20, 2005 9.180 9.180 8.250 8.360 22,231 -0.29(-3.35%)
Oct 19, 2005 9.200 9.200 8.510 8.650 18,114 -0.50(-5.46%)
Oct 18, 2005 9.140 9.350 9.100 9.150 1,618 -0.20(-2.14%)
Oct 17, 2005 9.350 9.480 9.350 9.350 2,687 -0.05(-0.53%)
Oct 14, 2005 9.460 9.460 9.300 9.400 4,009 -0.05(-0.53%)
Oct 13, 2005 9.140 9.450 9.140 9.450 4,100 -0.10(-1.05%)
Oct 12, 2005 9.580 9.580 9.120 9.550 2,800 +0.01(+0.10%)
Oct 11, 2005 9.370 9.540 9.370 9.540 700 +0.28(+3.02%)
Oct 10, 2005 9.700 9.700 9.070 9.260 10,800 -0.14(-1.49%)
Oct 07, 2005 9.500 9.650 9.400 9.400 8,075 -0.15(-1.57%)
Oct 06, 2005 9.350 9.700 9.350 9.550 66,020 +0.20(+2.14%)
Oct 05, 2005 8.900 9.480 8.750 9.350 16,639 +0.60(+6.86%)
Oct 04, 2005 8.900 8.900 8.500 8.750 4,574 +0.09(+1.04%)
Oct 03, 2005 8.660 8.740 8.650 8.660 4,200 -0.16(-1.81%)
Sep 30, 2005 8.863 9.000 8.400 8.820 10,179 -0.01(-0.11%)
Sep 29, 2005 8.550 8.900 8.360 8.830 13,449 +0.25(+2.91%)
Sep 28, 2005 8.580 8.830 8.500 8.580 15,848 -0.11(-1.27%)
Sep 27, 2005 8.750 8.900 8.500 8.690 46,863 -0.11(-1.24%)
Sep 26, 2005 9.070 9.230 8.760 8.799 17,505 -0.59(-6.29%)
Sep 23, 2005 9.390 9.490 9.000 9.390 9,936 +0.26(+2.85%)
Sep 22, 2005 9.130 9.180 8.900 9.130 39,226 -0.04(-0.44%)
Sep 21, 2005 9.250 9.300 8.810 9.170 9,793 -0.25(-2.65%)
Sep 20, 2005 9.300 9.440 9.090 9.420 9,725 +0.00(+0.00%)
Sep 19, 2005 9.450 9.490 9.400 9.420 8,500 +0.00(+0.00%)
Sep 16, 2005 9.500 9.700 9.250 9.420 11,816 -0.28(-2.89%)
Sep 15, 2005 9.500 9.730 9.320 9.700 21,450 +0.20(+2.11%)
Sep 14, 2005 9.440 9.500 9.310 9.500 4,900 +0.05(+0.49%)
Sep 13, 2005 9.660 9.720 9.310 9.454 5,669 -0.38(-3.83%)
Sep 12, 2005 9.500 9.850 9.380 9.830 5,119 +0.17(+1.76%)
Sep 09, 2005 9.700 9.830 9.660 9.660 3,100 -0.07(-0.72%)
Sep 08, 2005 9.410 9.750 9.400 9.730 7,180 +0.20(+2.10%)
Sep 07, 2005 9.500 9.670 9.400 9.530 9,185 -0.12(-1.24%)
Sep 06, 2005 9.440 9.650 9.400 9.650 6,860 +0.11(+1.15%)
Sep 02, 2005 9.250 9.740 9.160 9.540 29,700 +0.09(+0.95%)
Sep 01, 2005 9.500 9.600 9.450 9.450 1,261 -0.15(-1.56%)
Aug 31, 2005 9.280 9.600 9.280 9.600 16,803 +0.18(+1.91%)
Aug 30, 2005 9.490 9.500 9.306 9.420 6,000 -0.08(-0.84%)
Aug 29, 2005 9.280 9.600 9.250 9.500 39,130 +0.05(+0.53%)
Aug 26, 2005 9.100 9.450 9.100 9.450 10,830 +0.20(+2.16%)
Aug 25, 2005 9.020 9.300 9.000 9.250 16,092 +0.25(+2.78%)
Aug 24, 2005 8.850 9.140 8.794 9.000 3,300 +0.20(+2.27%)
Aug 23, 2005 9.180 9.180 8.800 8.800 4,952 -0.40(-4.35%)
Aug 22, 2005 9.000 9.600 8.710 9.200 16,269 +0.00(+0.00%)
Aug 19, 2005 8.650 9.200 8.650 9.200 39,744 +0.55(+6.36%)
Aug 18, 2005 8.500 8.700 8.500 8.650 27,693 +0.15(+1.76%)
Aug 17, 2005 8.340 8.500 8.150 8.500 38,797 +0.27(+3.28%)
Aug 16, 2005 8.520 8.540 8.000 8.230 33,396 -0.42(-4.86%)
Aug 15, 2005 8.750 8.850 8.650 8.650 3,724 -0.10(-1.14%)
Aug 12, 2005 8.540 8.800 8.530 8.750 13,567 +0.05(+0.57%)
Aug 11, 2005 8.800 8.800 8.700 8.700 6,439 -0.17(-1.89%)
Aug 10, 2005 8.900 8.900 8.800 8.868 2,590 +0.02(+0.20%)
Aug 09, 2005 8.940 9.000 8.850 8.850 5,300 -0.01(-0.11%)
Aug 08, 2005 8.660 9.090 8.650 8.860 5,475 +0.10(+1.10%)
Aug 05, 2005 8.780 8.780 8.750 8.764 2,304 -0.17(-1.86%)
Aug 04, 2005 8.800 8.930 8.800 8.930 6,700 +0.13(+1.48%)
Aug 03, 2005 8.800 8.930 8.520 8.800 8,062 -0.01(-0.11%)
Aug 02, 2005 9.010 9.010 8.800 8.810 4,399 -0.19(-2.11%)
Aug 01, 2005 9.400 9.400 9.000 9.000 4,936 -0.40(-4.26%)
Jul 29, 2005 9.300 9.510 9.260 9.400 5,947 +0.07(+0.75%)
Jul 28, 2005 9.500 9.500 9.300 9.330 2,212 +0.03(+0.32%)
Jul 27, 2005 9.500 9.670 9.300 9.300 2,672 -0.25(-2.62%)
Jul 26, 2005 9.430 9.550 9.430 9.550 3,050 +0.05(+0.53%)
Jul 25, 2005 9.350 9.500 9.350 9.500 985 +0.18(+1.91%)
Jul 22, 2005 9.450 9.720 9.300 9.322 26,316 -0.13(-1.35%)
Jul 21, 2005 9.300 9.450 9.300 9.450 3,303 -0.01(-0.11%)
Jul 20, 2005 9.600 9.600 9.280 9.460 11,350 -0.09(-0.94%)
Jul 19, 2005 9.550 9.900 9.400 9.550 26,010 +0.00(+0.00%)
Jul 18, 2005 9.550 9.550 9.300 9.550 8,535 +0.00(+0.00%)
Jul 15, 2005 9.900 9.900 9.400 9.550 10,539 -0.16(-1.65%)
Jul 14, 2005 9.750 9.900 9.710 9.710 7,622 +0.21(+2.21%)
Jul 13, 2005 9.500 9.500 9.500 9.500 108 +0.05(+0.53%)
Jul 12, 2005 9.950 9.950 9.450 9.450 5,810 -0.25(-2.58%)
Jul 11, 2005 9.500 9.700 9.110 9.700 3,060 +0.20(+2.11%)
Jul 08, 2005 9.700 9.700 9.450 9.500 2,825 -0.20(-2.06%)
Jul 07, 2005 9.250 9.750 9.250 9.700 19,730 +0.60(+6.59%)
Jul 06, 2005 9.070 9.250 9.010 9.100 7,894 -0.22(-2.36%)
Jul 05, 2005 9.040 9.500 9.000 9.320 7,700 +0.12(+1.30%)
Jul 01, 2005 9.000 9.490 9.000 9.200 7,600 +0.16(+1.77%)
Jun 30, 2005 9.250 9.250 8.900 9.040 21,581 +0.18(+2.03%)
Jun 29, 2005 8.750 9.150 8.510 8.860 3,719 +0.36(+4.24%)
Jun 28, 2005 8.300 8.950 8.250 8.500 44,632 +0.00(+0.00%)
Jun 27, 2005 8.950 9.000 8.300 8.500 96,200 -0.40(-4.49%)
Jun 24, 2005 9.000 9.000 8.900 8.900 5,405 -0.10(-1.11%)
Jun 23, 2005 8.920 9.000 8.900 9.000 74,300 +0.06(+0.72%)
Jun 22, 2005 8.920 9.030 8.920 8.936 26,300 -0.19(-2.12%)
Jun 21, 2005 9.140 9.212 8.920 9.130 47,070 +0.01(+0.11%)
Jun 20, 2005 9.220 9.604 9.050 9.120 14,756 -0.10(-1.08%)
Jun 17, 2005 9.650 9.650 8.760 9.220 15,034 -0.05(-0.54%)
Jun 16, 2005 9.250 9.350 9.250 9.270 16,400 +0.01(+0.11%)
Jun 15, 2005 9.350 9.800 9.250 9.260 12,616 -0.09(-0.96%)
Jun 14, 2005 9.680 9.680 9.300 9.350 8,559 +0.00(+0.00%)
Jun 13, 2005 9.620 9.900 9.010 9.350 46,892 -0.70(-6.97%)
Jun 10, 2005 9.600 10.05 9.600 10.05 15,317 +0.15(+1.52%)
Jun 09, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 08, 2005 9.900 9.900 9.620 9.900 1,600 +0.00(+0.00%)
Jun 07, 2005 9.450 9.900 9.450 9.900 10,866 +0.45(+4.76%)
Jun 06, 2005 9.620 9.900 9.450 9.450 2,067 -0.30(-3.08%)
Jun 03, 2005 9.250 10.00 9.200 9.750 26,628 +0.50(+5.41%)
Jun 02, 2005 9.200 9.300 9.200 9.250 1,400 -0.18(-1.91%)
Jun 01, 2005 9.300 9.430 9.060 9.430 41,743 +0.28(+3.06%)
May 31, 2005 8.800 9.430 8.800 9.150 56,796 -0.08(-0.87%)
May 27, 2005 9.200 9.250 9.000 9.230 28,830 +0.01(+0.11%)
May 26, 2005 9.400 9.480 8.950 9.220 62,888 -0.18(-1.91%)
May 25, 2005 9.500 9.500 9.000 9.400 23,464 -0.20(-2.08%)
May 24, 2005 9.510 9.600 9.300 9.600 1,400 +0.09(+0.95%)
May 23, 2005 9.500 9.940 9.500 9.510 2,661 -0.04(-0.42%)
May 20, 2005 9.750 9.750 9.550 9.550 1,700 -0.20(-2.05%)
May 19, 2005 9.600 9.750 9.500 9.750 4,469 +0.00(+0.00%)
May 18, 2005 9.990 9.990 9.560 9.750 5,400 +0.07(+0.72%)
May 17, 2005 10.00 10.00 9.610 9.680 2,213 -0.32(-3.20%)
May 16, 2005 10.00 10.00 9.810 10.00 2,613 -0.18(-1.77%)
May 13, 2005 10.56 10.56 10.01 10.18 9,620 +0.18(+1.80%)
May 12, 2005 10.00 10.00 9.890 10.00 2,739 +0.00(+0.00%)
May 11, 2005 10.45 10.45 10.00 10.00 31,852 -0.30(-2.91%)
May 10, 2005 10.14 10.44 10.00 10.30 7,413 +0.22(+2.18%)
May 09, 2005 9.550 10.08 9.550 10.08 7,665 +0.43(+4.46%)
May 06, 2005 9.650 9.670 9.510 9.650 6,218 +0.00(+0.00%)
May 05, 2005 9.420 10.15 9.420 9.650 8,307 +0.23(+2.44%)
May 04, 2005 9.500 9.520 9.410 9.420 21,912 -0.10(-1.05%)
May 03, 2005 9.500 9.750 9.500 9.520 6,904 -0.12(-1.24%)
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.