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 30, 2009 6.490 6.490 6.490 6.490 100 +0.01(+0.15%)
Apr 28, 2009 6.100 6.480 6.480 6.480 29,200 +0.26(+4.18%)
Apr 27, 2009 6.220 6.220 6.220 6.220 300 -0.25(-3.86%)
Apr 24, 2009 6.190 6.470 6.140 6.470 2,990 +0.37(+6.06%)
Apr 23, 2009 6.100 6.190 6.100 6.100 1,959 -0.08(-1.29%)
Apr 21, 2009 6.000 6.180 6.180 6.180 6,000 +0.04(+0.65%)
Apr 20, 2009 6.150 6.150 6.000 6.140 2,034 -0.01(-0.16%)
Apr 17, 2009 6.000 6.150 6.000 6.150 1,400 +0.12(+1.99%)
Apr 16, 2009 5.900 6.160 5.850 6.030 2,800 +0.30(+5.24%)
Apr 15, 2009 6.010 6.020 5.660 5.730 8,720 -0.27(-4.50%)
Apr 14, 2009 6.000 6.000 5.960 6.000 5,700 +0.00(+0.00%)
Apr 13, 2009 5.990 6.000 5.900 6.000 8,054 +0.00(+0.00%)
Apr 09, 2009 5.980 6.000 5.900 6.000 6,402 +0.30(+5.26%)
Apr 07, 2009 5.885 5.947 5.360 5.700 3,500 +0.36(+6.74%)
Apr 06, 2009 5.550 5.550 5.340 5.340 3,000 -0.16(-2.91%)
Apr 01, 2009 5.110 5.500 5.100 5.500 7,002 +0.10(+1.85%)
Mar 31, 2009 5.340 5.400 5.300 5.400 6,200 -0.09(-1.64%)
Mar 30, 2009 5.490 5.490 5.490 5.490 100 +0.10(+1.86%)
Mar 26, 2009 5.390 5.390 5.390 5.390 700 +0.20(+3.85%)
Mar 24, 2009 5.190 5.190 5.190 5.190 117 +0.09(+1.76%)
Mar 23, 2009 4.800 5.100 4.800 5.100 5,953 +0.27(+5.59%)
Mar 20, 2009 4.710 4.830 4.710 4.830 500 -0.02(-0.41%)
Mar 19, 2009 4.590 4.890 4.580 4.850 1,600 -0.13(-2.61%)
Mar 17, 2009 4.340 4.980 4.980 4.980 10,000 +0.52(+11.66%)
Mar 16, 2009 4.610 4.610 4.460 4.460 200 -0.13(-2.83%)
Mar 13, 2009 4.380 4.880 4.250 4.590 10,800 +0.23(+5.28%)
Mar 12, 2009 4.250 4.480 4.250 4.360 1,595 +0.11(+2.59%)
Mar 11, 2009 4.280 5.080 3.900 4.250 3,744 +0.05(+1.19%)
Mar 10, 2009 4.400 4.410 4.200 4.200 3,100 -0.20(-4.55%)
Mar 09, 2009 4.520 4.980 4.400 4.400 6,404 -0.11(-2.44%)
Mar 06, 2009 4.590 4.705 4.510 4.510 4,734 -0.07(-1.53%)
Mar 05, 2009 4.760 4.760 4.530 4.580 2,900 -0.37(-7.47%)
Mar 04, 2009 4.770 5.380 4.670 4.950 8,323 -0.09(-1.79%)
Mar 02, 2009 5.040 5.040 5.040 5.040 400 -0.21(-4.00%)
Feb 27, 2009 5.260 5.260 5.250 5.250 1,390 +0.12(+2.34%)
Feb 26, 2009 5.030 5.448 5.030 5.130 5,500 -0.02(-0.39%)
Feb 25, 2009 5.150 5.150 5.150 5.150 520 -0.35(-6.36%)
Feb 24, 2009 5.030 5.505 5.030 5.500 3,998 +0.40(+7.84%)
Feb 23, 2009 5.400 6.000 5.100 5.100 15,048 +0.12(+2.41%)
Feb 18, 2009 4.980 4.980 4.980 4.980 11,200 -0.01(-0.20%)
Feb 17, 2009 4.360 5.380 4.250 4.990 26,275 +0.54(+12.13%)
Feb 13, 2009 4.900 4.900 4.400 4.450 5,006 -0.42(-8.62%)
Feb 12, 2009 4.870 4.950 4.600 4.870 700 +0.32(+7.03%)
Feb 11, 2009 4.910 4.970 4.550 4.550 1,005 -0.43(-8.63%)
Feb 10, 2009 4.500 4.980 4.245 4.980 122,934 +0.03(+0.61%)
Feb 09, 2009 4.430 4.950 4.430 4.950 600 -0.04(-0.80%)
Feb 05, 2009 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Feb 04, 2009 4.470 5.010 4.370 4.990 16,148 +0.51(+11.39%)
Feb 02, 2009 4.060 4.480 4.480 4.480 3,200 -0.02(-0.45%)
Jan 30, 2009 4.190 4.500 4.190 4.500 6,396 +0.04(+0.90%)
Jan 28, 2009 4.060 4.460 4.460 4.460 11,200 +0.03(+0.72%)
Jan 26, 2009 4.430 4.428 4.428 4.428 2,000 +0.17(+3.95%)
Jan 23, 2009 4.000 4.260 4.000 4.260 5,898 +0.03(+0.68%)
Jan 22, 2009 4.260 4.260 3.900 4.231 13,678 -0.27(-5.98%)
Jan 21, 2009 4.150 4.500 4.150 4.500 10,800 +0.09(+2.04%)
Jan 20, 2009 4.250 4.540 4.000 4.410 4,246 +0.09(+2.08%)
Jan 16, 2009 4.430 4.430 4.320 4.320 2,800 -0.10(-2.26%)
Jan 15, 2009 4.415 4.420 4.100 4.420 74,300 -0.16(-3.49%)
Jan 14, 2009 4.178 4.580 4.178 4.580 404 -0.01(-0.22%)
Jan 13, 2009 4.590 4.590 4.590 4.590 275 +0.13(+2.91%)
Jan 12, 2009 4.460 4.460 4.448 4.460 5,200 -0.14(-3.04%)
Jan 08, 2009 4.590 4.600 4.600 4.600 21,200 +0.10(+2.22%)
Jan 07, 2009 4.390 4.500 4.390 4.500 13,100 -0.40(-8.09%)
Jan 06, 2009 4.896 4.896 4.896 4.896 300 +0.13(+2.66%)
Jan 05, 2009 4.460 4.790 4.360 4.769 6,300 +0.02(+0.40%)
Jan 02, 2009 4.830 5.010 4.500 4.750 7,689 +0.00(+0.00%)
Dec 31, 2008 4.500 4.750 4.500 4.750 21,954 +0.25(+5.56%)
Dec 29, 2008 4.600 4.500 4.500 4.500 24,400 -0.09(-2.01%)
Dec 26, 2008 4.354 4.600 4.354 4.593 400 -0.04(-0.92%)
Dec 24, 2008 4.260 4.635 4.260 4.635 1,700 +0.13(+3.00%)
Dec 23, 2008 4.890 5.010 4.462 4.500 26,573 +0.00(+0.00%)
Dec 22, 2008 4.730 5.040 4.500 4.500 3,205 +0.29(+6.89%)
Dec 19, 2008 4.170 4.300 4.170 4.210 2,681 -0.04(-0.94%)
Dec 18, 2008 4.680 4.680 4.160 4.250 5,968 -0.45(-9.57%)
Dec 17, 2008 4.440 4.700 4.440 4.700 8,354 +0.23(+5.15%)
Dec 16, 2008 4.450 4.500 4.440 4.470 7,209 +0.07(+1.59%)
Dec 12, 2008 4.500 4.400 4.400 4.400 37,600 -0.20(-4.35%)
Dec 11, 2008 4.600 4.600 4.600 4.600 1,900 +0.10(+2.22%)
Dec 10, 2008 4.150 4.500 4.150 4.500 5,505 +0.35(+8.43%)
Dec 09, 2008 4.350 4.500 4.150 4.150 6,113 -0.15(-3.49%)
Dec 08, 2008 4.226 4.305 4.226 4.300 1,926 +0.06(+1.42%)
Dec 05, 2008 3.575 4.270 3.575 4.240 15,193 +0.44(+11.58%)
Dec 04, 2008 4.000 4.000 3.100 3.800 9,713 -0.21(-5.24%)
Dec 03, 2008 4.010 4.010 3.600 4.010 5,403 +0.00(+0.00%)
Dec 02, 2008 4.010 4.010 3.860 4.010 6,107 -0.41(-9.28%)
Dec 01, 2008 4.370 4.600 3.550 4.420 2,365 +0.43(+10.78%)
Nov 28, 2008 3.960 3.990 3.960 3.990 1,870 +0.21(+5.55%)
Nov 26, 2008 3.780 3.780 3.270 3.780 128,921 -0.14(-3.67%)
Nov 25, 2008 3.530 3.924 3.250 3.924 113,703 +0.52(+15.41%)
Nov 24, 2008 3.800 3.800 3.010 3.400 65,458 -0.39(-10.29%)
Nov 21, 2008 3.300 3.820 3.050 3.790 20,102 +0.06(+1.61%)
Nov 20, 2008 4.000 4.000 3.220 3.730 25,978 -0.42(-10.12%)
Nov 19, 2008 4.080 4.190 4.010 4.150 7,131 -0.05(-1.19%)
Nov 18, 2008 4.240 4.240 4.110 4.200 6,323 +0.04(+0.96%)
Nov 17, 2008 4.500 4.500 4.010 4.160 45,854 -0.34(-7.56%)
Nov 14, 2008 4.550 4.550 4.400 4.500 4,100 -0.22(-4.66%)
Nov 13, 2008 4.800 4.800 4.530 4.720 10,244 -0.13(-2.68%)
Nov 12, 2008 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Nov 11, 2008 4.750 4.850 4.750 4.850 483 +0.10(+2.11%)
Nov 10, 2008 4.890 4.890 4.750 4.750 410 -0.14(-2.86%)
Nov 07, 2008 4.890 4.900 4.416 4.890 24,700 +0.19(+4.04%)
Nov 06, 2008 4.760 4.970 4.700 4.700 18,100 +0.44(+10.33%)
Nov 05, 2008 4.490 4.510 4.260 4.260 2,200 +0.01(+0.24%)
Nov 04, 2008 4.050 4.250 4.050 4.250 400 -0.13(-2.89%)
Nov 03, 2008 4.380 4.380 3.860 4.377 4,000 -0.22(-4.86%)
Oct 31, 2008 4.100 4.600 4.000 4.600 5,900 +0.20(+4.55%)
Oct 30, 2008 4.350 4.400 3.840 4.400 5,300 -0.10(-2.22%)
Oct 28, 2008 4.590 4.500 4.500 4.500 26,400 -0.05(-1.10%)
Oct 27, 2008 4.500 4.600 4.500 4.550 2,494 +0.00(+0.00%)
Oct 24, 2008 4.630 4.630 4.550 4.550 2,100 -0.14(-2.99%)
Oct 23, 2008 4.700 4.700 4.690 4.690 200 -0.11(-2.24%)
Oct 22, 2008 4.800 4.798 4.798 4.798 0 +0.00(+0.00%)
Oct 21, 2008 4.798 4.798 4.798 4.798 1,000 +0.06(+1.21%)
Oct 20, 2008 4.740 4.750 4.740 4.740 4,793 -0.05(-1.04%)
Oct 17, 2008 4.730 4.840 4.720 4.790 4,900 -0.03(-0.62%)
Oct 16, 2008 4.780 4.820 4.780 4.820 1,140 +0.03(+0.63%)
Oct 15, 2008 4.840 4.840 4.190 4.790 3,910 -0.12(-2.44%)
Oct 14, 2008 5.090 5.090 4.900 4.910 1,300 +0.16(+3.37%)
Oct 13, 2008 5.100 5.100 4.650 4.750 7,469 -0.24(-4.81%)
Oct 10, 2008 4.960 5.000 4.640 4.990 10,814 +0.03(+0.60%)
Oct 09, 2008 5.250 5.250 4.240 4.960 5,454 -0.54(-9.82%)
Oct 08, 2008 5.500 5.500 5.250 5.500 7,772 +0.19(+3.58%)
Oct 07, 2008 5.500 6.190 5.250 5.310 4,195 -0.19(-3.45%)
Oct 06, 2008 5.500 5.550 5.500 5.500 3,100 -0.37(-6.30%)
Oct 03, 2008 6.000 6.000 5.540 5.870 1,061 -0.13(-2.17%)
Oct 01, 2008 6.000 6.000 6.000 6.000 400 -0.49(-7.55%)
Sep 30, 2008 5.010 6.490 5.010 6.490 1,200 +0.69(+11.90%)
Sep 29, 2008 6.500 6.500 5.320 5.800 1,854 -0.01(-0.17%)
Sep 26, 2008 6.060 6.060 5.810 5.810 1,500 -0.55(-8.58%)
Sep 25, 2008 5.760 6.380 5.750 6.355 7,150 +0.76(+13.48%)
Sep 24, 2008 5.890 5.890 5.600 5.600 5,072 -0.40(-6.67%)
Sep 23, 2008 6.260 6.260 5.810 6.000 13,518 -0.41(-6.40%)
Sep 22, 2008 6.410 6.410 6.410 6.410 325 -0.24(-3.61%)
Sep 19, 2008 6.460 6.790 6.050 6.650 6,126 +0.50(+8.17%)
Sep 18, 2008 6.780 6.780 6.060 6.148 5,181 -0.18(-2.78%)
Sep 17, 2008 6.730 6.730 6.320 6.324 2,705 -0.47(-6.86%)
Sep 16, 2008 6.690 6.790 6.210 6.790 3,420 +0.34(+5.27%)
Sep 15, 2008 6.660 6.660 6.310 6.450 2,200 -0.05(-0.77%)
Sep 12, 2008 6.710 6.710 6.410 6.500 2,200 +0.00(+0.00%)
Sep 11, 2008 6.280 6.500 6.230 6.500 11,000 +0.07(+1.09%)
Sep 10, 2008 6.680 6.680 6.410 6.430 2,000 -0.02(-0.31%)
Sep 09, 2008 6.410 6.690 6.410 6.450 12,863 +0.21(+3.37%)
Sep 08, 2008 6.220 6.450 6.060 6.240 5,826 +0.06(+0.97%)
Sep 05, 2008 6.530 6.800 6.160 6.180 5,100 -0.25(-3.89%)
Sep 04, 2008 6.630 6.750 6.420 6.430 11,160 -0.02(-0.31%)
Sep 03, 2008 6.240 6.490 6.240 6.450 1,000 -0.01(-0.15%)
Sep 02, 2008 6.220 6.470 6.150 6.460 11,165 +0.18(+2.87%)
Aug 29, 2008 6.290 6.290 6.280 6.280 1,228 +0.02(+0.32%)
Aug 28, 2008 6.210 6.260 6.150 6.260 8,400 +0.08(+1.29%)
Aug 27, 2008 6.170 6.230 6.170 6.180 2,491 +0.03(+0.49%)
Aug 26, 2008 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 25, 2008 6.250 6.250 6.120 6.150 10,683 -0.13(-2.07%)
Aug 22, 2008 6.060 6.300 6.060 6.280 8,300 +0.26(+4.32%)
Aug 21, 2008 6.610 6.700 6.010 6.020 24,053 -0.76(-11.21%)
Aug 20, 2008 7.160 7.240 6.630 6.780 31,115 -0.28(-3.97%)
Aug 19, 2008 7.800 7.840 6.950 7.060 100,922 -0.72(-9.25%)
Aug 18, 2008 7.690 7.800 7.410 7.780 3,400 +0.06(+0.78%)
Aug 15, 2008 7.720 7.790 7.490 7.720 4,542 -0.08(-1.03%)
Aug 14, 2008 7.710 7.800 7.440 7.800 2,471 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.630 7.800 3,400 -0.04(-0.51%)
Aug 12, 2008 7.330 7.900 7.330 7.840 5,100 -0.03(-0.38%)
Aug 11, 2008 7.800 7.900 7.370 7.870 6,500 -0.02(-0.25%)
Aug 08, 2008 7.460 7.930 7.330 7.890 16,562 +0.40(+5.34%)
Aug 07, 2008 7.320 7.500 7.270 7.490 1,800 +0.10(+1.35%)
Aug 06, 2008 7.420 7.500 7.270 7.390 1,600 -0.03(-0.40%)
Aug 05, 2008 7.310 7.430 7.310 7.420 800 +0.16(+2.20%)
Aug 04, 2008 7.360 7.360 7.220 7.260 1,500 -0.06(-0.82%)
Aug 01, 2008 6.840 7.450 6.840 7.320 8,303 +0.13(+1.81%)
Jul 31, 2008 6.710 7.190 6.710 7.190 11,200 +0.29(+4.20%)
Jul 30, 2008 6.990 6.990 6.640 6.900 15,585 -0.05(-0.72%)
Jul 29, 2008 6.950 7.000 6.610 6.950 16,220 -0.10(-1.42%)
Jul 28, 2008 7.100 7.500 6.700 7.050 39,241 -0.46(-6.12%)
Jul 25, 2008 7.060 7.550 6.750 7.510 13,766 +0.76(+11.26%)
Jul 24, 2008 6.760 7.105 6.700 6.750 3,835 -0.07(-1.03%)
Jul 23, 2008 6.660 6.886 6.660 6.820 3,800 -0.07(-1.07%)
Jul 22, 2008 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
Jul 21, 2008 7.490 7.490 6.650 6.894 49,089 +0.03(+0.49%)
Jul 18, 2008 7.105 7.105 6.630 6.860 7,500 +0.25(+3.78%)
Jul 17, 2008 7.740 7.790 6.610 6.610 17,969 -0.39(-5.57%)
Jul 16, 2008 7.080 7.240 6.880 7.000 12,090 +0.12(+1.74%)
Jul 15, 2008 6.650 7.050 6.650 6.880 11,227 -0.16(-2.27%)
Jul 14, 2008 7.350 7.770 6.950 7.040 80,247 -0.26(-3.56%)
Jul 11, 2008 7.300 7.350 7.260 7.300 12,526 +0.05(+0.69%)
Jul 10, 2008 7.250 7.290 7.250 7.250 3,514 -0.03(-0.41%)
Jul 09, 2008 7.280 7.320 7.280 7.280 200 -0.07(-0.95%)
Jul 08, 2008 7.250 7.350 7.250 7.350 4,639 +0.03(+0.41%)
Jul 07, 2008 7.345 7.350 7.260 7.320 2,290 -0.21(-2.79%)
Jul 04, 2008 7.840 7.840 7.530 7.530 600 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.530 7.530 600 -0.36(-4.56%)
Jul 02, 2008 7.860 7.890 7.700 7.890 1,042 +0.17(+2.20%)
Jul 01, 2008 7.500 7.830 7.500 7.720 2,626 +0.33(+4.47%)
Jun 30, 2008 7.130 7.390 7.060 7.390 5,634 +0.14(+1.93%)
Jun 27, 2008 7.340 7.340 7.160 7.250 813 +0.10(+1.40%)
Jun 26, 2008 7.270 7.410 7.010 7.150 11,624 -0.30(-4.03%)
Jun 25, 2008 7.500 7.500 7.320 7.450 5,698 -0.10(-1.32%)
Jun 24, 2008 7.510 7.680 7.370 7.550 4,900 -0.07(-0.92%)
Jun 23, 2008 7.540 7.750 7.540 7.620 3,848 +0.14(+1.87%)
Jun 20, 2008 7.790 7.790 7.270 7.480 8,899 -0.29(-3.73%)
Jun 19, 2008 7.670 7.860 7.560 7.770 8,610 -0.21(-2.63%)
Jun 18, 2008 7.590 7.980 7.590 7.980 9,725 +0.05(+0.63%)
Jun 17, 2008 7.930 8.010 7.860 7.930 6,803 -0.03(-0.38%)
Jun 16, 2008 7.740 8.190 7.740 7.960 7,300 -0.08(-1.00%)
Jun 13, 2008 7.920 8.040 7.800 8.040 31,095 +0.09(+1.13%)
Jun 12, 2008 7.900 7.980 7.310 7.950 4,840 +0.00(+0.00%)
Jun 11, 2008 7.880 7.950 7.750 7.950 14,810 +0.35(+4.61%)
Jun 10, 2008 7.600 7.850 7.410 7.600 8,798 -0.17(-2.19%)
Jun 09, 2008 7.620 7.770 7.360 7.770 39,000 +0.09(+1.17%)
Jun 06, 2008 7.510 7.680 7.500 7.680 14,699 +0.12(+1.59%)
Jun 05, 2008 7.750 7.750 7.210 7.560 5,000 -0.34(-4.30%)
Jun 04, 2008 6.330 7.900 6.320 7.900 28,823 +0.94(+13.51%)
Jun 03, 2008 6.960 6.960 6.960 6.960 1,498 -0.13(-1.83%)
Jun 02, 2008 6.940 7.090 6.909 7.090 3,900 +0.04(+0.57%)
May 30, 2008 6.980 7.050 6.910 7.050 11,330 +0.08(+1.15%)
May 29, 2008 6.990 7.050 6.880 6.970 4,401 -0.08(-1.13%)
May 28, 2008 6.770 7.050 6.770 7.050 7,560 +0.28(+4.14%)
May 27, 2008 6.910 6.910 6.770 6.770 11,300 -0.08(-1.17%)
May 26, 2008 6.910 7.000 6.760 6.850 3,800 +0.00(+0.00%)
May 23, 2008 6.910 7.000 6.760 6.850 3,800 -0.07(-1.01%)
May 22, 2008 6.620 7.000 6.620 6.920 1,464 -0.07(-1.00%)
May 21, 2008 6.610 7.030 6.600 6.990 8,100 +0.28(+4.17%)
May 20, 2008 6.750 6.880 6.340 6.710 9,089 -0.07(-1.03%)
May 19, 2008 6.760 6.940 6.510 6.780 33,202 -0.16(-2.31%)
May 16, 2008 6.930 6.940 6.900 6.940 1,122 +0.04(+0.58%)
May 15, 2008 6.980 6.990 6.900 6.900 1,000 +0.06(+0.88%)
May 14, 2008 6.940 6.950 6.840 6.840 3,000 -0.05(-0.73%)
May 13, 2008 6.920 6.959 6.710 6.890 6,050 -0.03(-0.43%)
May 12, 2008 6.820 7.020 6.820 6.920 11,362 +0.08(+1.17%)
May 09, 2008 6.570 6.890 6.570 6.840 12,998 +0.24(+3.64%)
May 08, 2008 6.520 6.605 6.150 6.600 13,304 -0.14(-2.08%)
May 07, 2008 6.100 6.790 6.100 6.740 5,645 +0.64(+10.49%)
May 06, 2008 5.810 6.100 5.810 6.100 11,889 +0.29(+4.99%)
May 05, 2008 5.880 5.880 5.780 5.810 2,100 -0.14(-2.35%)
May 02, 2008 5.980 5.990 5.930 5.950 3,700 -0.04(-0.67%)
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.