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 (%)
May 31, 2006 7.700 8.000 7.500 7.850 34,873 +0.05(+0.64%)
May 30, 2006 7.800 7.980 7.760 7.800 20,100 -0.19(-2.38%)
May 26, 2006 8.000 8.012 7.900 7.990 17,323 -0.06(-0.75%)
May 25, 2006 7.950 8.050 7.900 8.050 13,530 +0.02(+0.25%)
May 24, 2006 7.955 8.030 7.800 8.030 35,290 +0.08(+1.01%)
May 23, 2006 7.950 8.160 7.900 7.950 18,900 -0.05(-0.62%)
May 22, 2006 7.950 8.000 7.950 8.000 2,200 -0.15(-1.84%)
May 19, 2006 8.000 8.150 7.900 8.150 14,500 -0.03(-0.37%)
May 18, 2006 7.960 8.180 7.960 8.180 7,700 -0.01(-0.12%)
May 17, 2006 7.960 8.230 7.960 8.190 7,600 +0.19(+2.37%)
May 16, 2006 7.994 8.000 7.950 8.000 6,545 +0.04(+0.50%)
May 15, 2006 8.000 8.019 7.850 7.960 28,458 -0.04(-0.50%)
May 12, 2006 8.090 8.100 7.950 8.000 40,138 -0.02(-0.25%)
May 11, 2006 7.900 8.070 7.900 8.020 34,679 +0.02(+0.25%)
May 10, 2006 8.010 8.020 8.000 8.000 1,310 -0.11(-1.36%)
May 09, 2006 8.150 8.200 8.010 8.110 6,397 +0.06(+0.75%)
May 08, 2006 8.050 8.100 8.050 8.050 6,170 +0.00(+0.00%)
May 05, 2006 8.000 8.090 7.990 8.050 19,013 +0.05(+0.63%)
May 04, 2006 7.950 8.090 7.950 8.000 41,990 +0.10(+1.27%)
May 03, 2006 7.880 7.950 7.860 7.900 9,645 -0.05(-0.63%)
May 02, 2006 7.890 7.960 7.850 7.950 18,114 +0.10(+1.27%)
May 01, 2006 7.800 7.850 7.800 7.850 400 -0.05(-0.63%)
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%)
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.