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, 2007 7.190 7.490 7.190 7.490 19,526 +0.21(+2.88%)
May 30, 2007 7.290 7.290 7.270 7.280 869 +0.03(+0.41%)
May 29, 2007 7.250 7.250 7.250 7.250 700 -0.07(-0.96%)
May 25, 2007 7.210 7.330 7.210 7.320 21,747 +0.06(+0.83%)
May 24, 2007 7.350 7.350 7.240 7.260 28,600 +0.04(+0.55%)
May 23, 2007 7.260 7.260 7.220 7.220 15,527 -0.01(-0.14%)
May 22, 2007 7.400 7.400 7.230 7.230 2,082 +0.00(+0.00%)
May 21, 2007 7.260 7.350 7.200 7.230 10,151 +0.03(+0.42%)
May 18, 2007 7.200 7.260 7.200 7.200 6,308 -0.01(-0.14%)
May 17, 2007 7.090 7.450 7.090 7.210 11,306 -0.02(-0.28%)
May 16, 2007 7.230 7.230 7.190 7.230 1,850 +0.03(+0.42%)
May 15, 2007 7.170 7.220 7.170 7.200 7,350 -0.03(-0.41%)
May 14, 2007 7.210 7.230 7.000 7.230 22,550 +0.00(+0.00%)
May 11, 2007 7.230 7.230 7.140 7.230 11,580 +0.03(+0.42%)
May 10, 2007 7.140 7.220 7.140 7.200 15,533 +0.00(+0.00%)
May 09, 2007 7.200 7.220 7.200 7.200 6,040 +0.00(+0.00%)
May 08, 2007 7.130 7.250 7.130 7.200 6,300 -0.01(-0.08%)
May 07, 2007 7.190 7.290 7.180 7.206 3,000 -0.05(-0.74%)
May 04, 2007 7.100 7.354 7.090 7.260 4,400 -0.13(-1.76%)
May 03, 2007 7.400 7.400 7.120 7.390 8,000 -0.05(-0.67%)
May 02, 2007 7.440 7.440 7.440 7.440 1,400 -0.18(-2.36%)
May 01, 2007 7.640 7.645 7.580 7.620 700 -0.05(-0.65%)
Apr 30, 2007 7.094 7.670 7.000 7.670 3,100 +0.66(+9.42%)
Apr 27, 2007 7.110 7.150 7.010 7.010 3,634 -0.10(-1.41%)
Apr 26, 2007 7.110 7.120 7.070 7.110 1,596 +0.11(+1.57%)
Apr 25, 2007 7.080 7.117 7.000 7.000 24,591 -0.01(-0.14%)
Apr 24, 2007 7.000 7.040 6.980 7.010 19,205 +0.00(+0.00%)
Apr 23, 2007 6.980 7.040 6.980 7.010 17,586 +0.01(+0.14%)
Apr 20, 2007 7.030 7.033 7.000 7.000 2,500 +0.00(+0.00%)
Apr 19, 2007 7.090 7.100 6.970 7.000 22,700 -0.06(-0.85%)
Apr 18, 2007 7.000 7.060 6.970 7.060 4,600 +0.06(+0.86%)
Apr 17, 2007 7.040 7.050 7.000 7.000 14,400 -0.07(-0.99%)
Apr 16, 2007 7.020 7.080 7.000 7.070 12,934 +0.07(+1.00%)
Apr 13, 2007 7.000 7.070 7.000 7.000 1,290 +0.00(+0.00%)
Apr 12, 2007 7.000 7.060 7.000 7.000 4,750 +0.00(+0.00%)
Apr 11, 2007 7.000 7.060 6.950 7.000 9,036 +0.00(+0.00%)
Apr 10, 2007 7.060 7.060 6.990 7.000 450 -0.06(-0.85%)
Apr 09, 2007 7.070 7.070 7.020 7.060 1,050 +0.06(+0.86%)
Apr 05, 2007 7.040 7.040 7.000 7.000 33,292 +0.00(+0.00%)
Apr 04, 2007 7.000 7.000 6.980 7.000 1,400 +0.01(+0.14%)
Apr 03, 2007 7.060 7.060 6.950 6.990 7,662 +0.00(+0.00%)
Apr 02, 2007 6.990 6.990 6.990 6.990 100 -0.13(-1.83%)
Mar 30, 2007 7.120 7.120 7.120 7.120 200 +0.12(+1.71%)
Mar 29, 2007 7.000 7.030 7.000 7.000 17,000 +0.00(+0.00%)
Mar 28, 2007 7.100 7.100 7.000 7.000 9,150 +0.01(+0.14%)
Mar 27, 2007 6.950 7.040 6.950 6.990 1,400 +0.00(+0.00%)
Mar 26, 2007 7.000 7.000 6.980 6.990 14,991 -0.01(-0.14%)
Mar 23, 2007 6.950 7.070 6.950 7.000 1,650 -0.01(-0.14%)
Mar 22, 2007 7.100 7.100 7.010 7.010 1,100 +0.06(+0.86%)
Mar 21, 2007 6.910 7.190 6.900 6.950 21,719 -0.04(-0.57%)
Mar 20, 2007 7.040 7.040 6.990 6.990 2,500 -0.18(-2.51%)
Mar 19, 2007 7.240 7.270 7.170 7.170 1,200 -0.06(-0.83%)
Mar 16, 2007 7.100 7.230 7.100 7.230 200 +0.23(+3.29%)
Mar 15, 2007 7.000 7.000 7.000 7.000 600 +0.10(+1.45%)
Mar 14, 2007 6.940 6.940 6.870 6.900 2,700 -0.06(-0.86%)
Mar 13, 2007 6.930 7.150 6.920 6.960 4,591 -0.07(-1.00%)
Mar 12, 2007 6.990 7.030 6.990 7.030 4,400 +0.11(+1.59%)
Mar 09, 2007 7.020 7.036 6.920 6.920 23,635 -0.10(-1.42%)
Mar 08, 2007 6.960 7.090 6.960 7.020 7,216 -0.01(-0.16%)
Mar 07, 2007 6.889 7.031 6.889 7.031 1,700 +0.00(+0.01%)
Mar 06, 2007 6.900 7.050 6.900 7.030 2,796 +0.13(+1.88%)
Mar 05, 2007 7.050 7.050 6.800 6.900 23,500 -0.12(-1.71%)
Mar 02, 2007 7.000 7.090 6.910 7.020 4,303 +0.01(+0.14%)
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.