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 (%)
Jun 30, 2016 17.45 17.72 17.05 17.71 888,143 +0.36(+2.07%)
Jun 29, 2016 16.70 17.42 16.52 17.35 1,125,382 +1.01(+6.18%)
Jun 28, 2016 16.01 16.62 15.89 16.34 1,199,961 +0.62(+3.94%)
Jun 27, 2016 16.05 16.25 15.47 15.72 1,140,950 -0.70(-4.26%)
Jun 24, 2016 16.24 17.14 16.11 16.42 1,747,972 -1.01(-5.79%)
Jun 23, 2016 17.14 17.60 17.06 17.43 630,916 +0.57(+3.38%)
Jun 22, 2016 16.79 17.24 16.52 16.86 529,867 +0.09(+0.54%)
Jun 21, 2016 17.11 17.27 16.52 16.77 865,600 -0.33(-1.93%)
Jun 20, 2016 17.41 17.68 17.06 17.10 1,035,894 +0.00(+0.00%)
Jun 17, 2016 17.51 17.53 17.07 17.10 1,065,661 -0.30(-1.72%)
Jun 16, 2016 17.50 17.53 17.11 17.40 775,385 -0.28(-1.58%)
Jun 15, 2016 17.76 18.13 17.53 17.68 660,665 -0.05(-0.28%)
Jun 14, 2016 18.35 18.64 17.66 17.73 743,282 -0.72(-3.90%)
Jun 13, 2016 18.56 18.80 18.36 18.45 1,062,394 -0.30(-1.60%)
Jun 10, 2016 18.90 19.04 18.35 18.75 803,823 -0.35(-1.83%)
Jun 09, 2016 19.25 19.39 18.92 19.10 734,772 -0.29(-1.50%)
Jun 08, 2016 19.34 19.51 19.14 19.39 985,201 +0.10(+0.52%)
Jun 07, 2016 19.23 19.47 19.12 19.29 821,753 +0.09(+0.47%)
Jun 06, 2016 18.84 19.40 18.76 19.20 772,100 +0.25(+1.32%)
Jun 03, 2016 18.84 19.00 18.39 18.95 852,064 +0.01(+0.05%)
Jun 02, 2016 19.02 19.05 18.38 18.94 806,455 -0.11(-0.58%)
Jun 01, 2016 18.65 19.14 18.33 19.05 1,071,760 +0.28(+1.49%)
May 31, 2016 18.58 18.91 18.55 18.77 882,065 +0.35(+1.90%)
May 27, 2016 18.64 18.42 18.42 18.42 598,300 -0.17(-0.91%)
May 26, 2016 18.50 18.75 18.27 18.59 570,711 +0.14(+0.76%)
May 25, 2016 18.39 18.73 18.16 18.45 770,485 +0.10(+0.54%)
May 24, 2016 17.79 18.40 17.45 18.35 969,947 +0.66(+3.73%)
May 23, 2016 17.48 17.92 17.32 17.69 873,172 +0.06(+0.34%)
May 20, 2016 17.65 17.96 17.37 17.63 1,096,941 +0.09(+0.51%)
May 19, 2016 17.87 17.87 16.96 17.54 1,258,208 -0.24(-1.35%)
May 18, 2016 17.90 18.18 17.50 17.78 1,589,768 +0.16(+0.91%)
May 17, 2016 17.64 18.03 17.13 17.62 854,160 +0.01(+0.06%)
May 16, 2016 17.34 17.86 17.11 17.61 1,449,977 +0.32(+1.85%)
May 13, 2016 17.64 18.04 17.26 17.29 1,269,284 -0.36(-2.04%)
May 12, 2016 18.14 18.47 17.60 17.65 1,063,304 -0.28(-1.56%)
May 11, 2016 18.71 18.71 17.70 17.93 1,305,143 -0.79(-4.22%)
May 10, 2016 18.55 18.87 17.29 18.72 1,696,879 +0.19(+1.03%)
May 09, 2016 18.87 19.02 18.50 18.53 676,442 -0.49(-2.58%)
May 06, 2016 18.80 19.03 18.64 19.02 824,917 +0.09(+0.48%)
May 05, 2016 19.14 19.28 18.69 18.93 752,572 -0.03(-0.16%)
May 04, 2016 19.27 19.52 18.69 18.96 1,125,690 -0.38(-1.96%)
May 03, 2016 19.79 19.82 18.87 19.34 1,131,674 -0.50(-2.52%)
May 02, 2016 20.35 20.50 19.21 19.84 1,333,559 -0.53(-2.60%)
Apr 29, 2016 20.50 20.89 19.89 20.37 1,670,923 +0.06(+0.30%)
Apr 28, 2016 20.67 21.28 19.52 20.31 2,246,736 +0.88(+4.53%)
Apr 27, 2016 19.53 19.82 19.28 19.43 1,105,037 -0.08(-0.41%)
Apr 26, 2016 18.73 19.70 18.73 19.51 1,194,713 +0.72(+3.83%)
Apr 25, 2016 19.60 19.74 18.51 18.79 1,103,277 -0.94(-4.76%)
Apr 22, 2016 19.35 19.86 19.18 19.73 1,019,975 +0.55(+2.87%)
Apr 21, 2016 18.95 19.60 18.91 19.18 1,023,367 +0.27(+1.43%)
Apr 20, 2016 18.74 19.03 18.45 18.91 1,341,248 +0.27(+1.45%)
Apr 19, 2016 18.55 18.90 18.14 18.64 1,586,958 +0.19(+1.03%)
Apr 18, 2016 17.15 19.72 17.07 18.45 2,872,450 +1.20(+6.96%)
Apr 15, 2016 19.14 19.25 16.99 17.25 5,039,202 -2.07(-10.69%)
Apr 14, 2016 22.02 22.06 18.74 19.32 6,148,132 -3.80(-16.46%)
Apr 13, 2016 22.18 24.13 22.14 23.12 2,125,014 +1.08(+4.90%)
Apr 12, 2016 21.86 22.27 21.34 22.04 1,099,912 +0.24(+1.10%)
Apr 11, 2016 21.31 21.90 21.31 21.80 1,102,242 +0.53(+2.49%)
Apr 08, 2016 21.37 21.53 21.01 21.27 722,225 +0.62(+3.00%)
Apr 07, 2016 21.39 21.55 20.51 20.65 657,230 -0.86(-4.00%)
Apr 06, 2016 21.19 21.61 21.10 21.51 496,823 +0.31(+1.46%)
Apr 05, 2016 21.49 21.61 21.12 21.20 794,503 -0.43(-1.99%)
Apr 04, 2016 20.98 22.03 20.86 21.63 837,362 +0.60(+2.85%)
Apr 01, 2016 21.13 21.37 20.93 21.03 577,090 -0.31(-1.45%)
Mar 31, 2016 21.34 21.51 20.96 21.34 760,537 -0.09(-0.42%)
Mar 30, 2016 21.50 21.78 21.27 21.43 555,121 +0.16(+0.75%)
Mar 29, 2016 20.83 21.28 20.53 21.27 716,578 +0.27(+1.29%)
Mar 28, 2016 21.67 21.79 20.87 21.00 615,172 -0.53(-2.46%)
Mar 24, 2016 21.00 21.53 21.53 21.53 779,200 +0.35(+1.65%)
Mar 23, 2016 21.53 21.65 21.10 21.18 953,619 -0.43(-1.99%)
Mar 22, 2016 20.60 21.84 20.57 21.61 944,278 +0.42(+1.98%)
Mar 21, 2016 19.45 21.26 19.45 21.19 1,962,573 +1.99(+10.36%)
Mar 18, 2016 19.06 19.30 18.88 19.20 647,625 +0.26(+1.37%)
Mar 17, 2016 18.30 19.07 18.02 18.94 656,406 +0.47(+2.54%)
Mar 16, 2016 19.28 19.30 18.37 18.47 887,491 -0.86(-4.45%)
Mar 15, 2016 19.90 20.44 19.18 19.33 857,434 -0.78(-3.88%)
Mar 14, 2016 20.50 20.50 19.74 20.11 2,079,389 +0.95(+4.96%)
Mar 11, 2016 18.23 19.21 18.15 19.16 802,400 +1.05(+5.80%)
Mar 10, 2016 17.97 18.26 17.57 18.11 574,255 +0.31(+1.74%)
Mar 09, 2016 18.24 18.34 17.59 17.80 472,830 -0.33(-1.82%)
Mar 08, 2016 18.70 18.98 18.10 18.13 498,611 -0.76(-4.02%)
Mar 07, 2016 18.73 19.14 18.43 18.89 631,918 +0.09(+0.48%)
Mar 04, 2016 18.71 19.10 18.63 18.80 824,280 +0.09(+0.48%)
Mar 03, 2016 18.02 18.73 17.60 18.71 659,575 +0.67(+3.71%)
Mar 02, 2016 18.41 18.72 17.44 18.04 1,206,570 -0.49(-2.64%)
Mar 01, 2016 18.59 18.67 18.05 18.53 1,073,465 +0.00(+0.00%)
Feb 29, 2016 18.90 19.14 18.34 18.53 1,213,451 -0.17(-0.91%)
Feb 26, 2016 18.36 19.12 18.25 18.70 984,661 +0.49(+2.69%)
Feb 25, 2016 17.75 18.23 17.75 18.21 639,215 +0.44(+2.48%)
Feb 24, 2016 17.54 17.86 16.89 17.77 932,612 -0.09(-0.50%)
Feb 23, 2016 18.36 18.73 17.71 17.86 1,302,363 -0.51(-2.78%)
Feb 22, 2016 17.11 18.80 17.01 18.37 2,097,070 +1.64(+9.80%)
Feb 19, 2016 16.51 17.02 16.22 16.73 1,042,484 +0.18(+1.09%)
Feb 18, 2016 15.73 16.64 15.73 16.55 1,198,705 +0.90(+5.75%)
Feb 17, 2016 15.70 16.74 15.51 15.65 2,209,372 +0.24(+1.56%)
Feb 16, 2016 14.80 15.72 14.79 15.41 1,074,253 +0.86(+5.91%)
Feb 12, 2016 13.85 14.55 14.55 14.55 1,735,100 +1.04(+7.70%)
Feb 11, 2016 14.16 14.26 13.47 13.51 1,310,179 -1.00(-6.89%)
Feb 10, 2016 14.52 14.79 14.29 14.51 1,127,013 +0.12(+0.83%)
Feb 09, 2016 14.31 14.57 13.76 14.39 1,428,518 -0.07(-0.48%)
Feb 08, 2016 14.71 15.07 14.08 14.46 1,818,823 -0.34(-2.30%)
Feb 05, 2016 15.81 16.04 14.78 14.80 1,254,099 -1.00(-6.33%)
Feb 04, 2016 15.99 16.10 15.40 15.80 1,309,313 -0.12(-0.75%)
Feb 03, 2016 17.12 17.12 15.52 15.92 2,091,191 -1.06(-6.24%)
Feb 02, 2016 17.59 17.59 16.66 16.98 1,177,674 -0.63(-3.58%)
Feb 01, 2016 17.10 17.70 16.88 17.61 2,122,553 +0.45(+2.62%)
Jan 29, 2016 18.25 18.38 15.93 17.16 3,897,936 -0.96(-5.30%)
Jan 28, 2016 18.14 19.33 17.71 18.12 2,022,508 +0.05(+0.28%)
Jan 27, 2016 18.00 18.69 17.86 18.07 1,547,335 +0.01(+0.06%)
Jan 26, 2016 17.70 18.08 17.59 18.06 1,153,924 +0.38(+2.15%)
Jan 25, 2016 17.66 18.02 17.51 17.68 1,163,321 -0.11(-0.62%)
Jan 22, 2016 17.97 18.30 17.54 17.79 1,079,499 +0.17(+0.96%)
Jan 21, 2016 17.69 18.09 17.24 17.62 1,439,326 -0.08(-0.45%)
Jan 20, 2016 17.00 17.79 16.36 17.70 1,470,480 +0.31(+1.78%)
Jan 19, 2016 17.67 17.97 17.20 17.39 1,025,027 -0.11(-0.63%)
Jan 15, 2016 17.07 17.50 17.50 17.50 940,300 -0.20(-1.13%)
Jan 14, 2016 17.41 17.85 16.89 17.70 1,187,074 +0.36(+2.08%)
Jan 13, 2016 17.98 18.23 17.02 17.34 1,101,674 -0.61(-3.40%)
Jan 12, 2016 18.15 18.39 17.31 17.95 924,981 +0.06(+0.34%)
Jan 11, 2016 18.26 18.45 17.64 17.89 1,230,799 -0.33(-1.81%)
Jan 08, 2016 18.88 19.78 18.04 18.22 1,162,556 -0.57(-3.03%)
Jan 07, 2016 19.80 19.80 18.65 18.79 880,222 -1.41(-6.98%)
Jan 06, 2016 20.04 20.53 19.80 20.20 716,571 -0.16(-0.79%)
Jan 05, 2016 20.75 20.75 20.12 20.36 706,049 -0.20(-0.97%)
Jan 04, 2016 20.66 20.82 20.25 20.56 938,902 -0.49(-2.33%)
Dec 31, 2015 21.03 21.05 21.05 21.05 1,059,200 -0.16(-0.75%)
Dec 30, 2015 21.25 21.84 21.07 21.21 612,722 -0.05(-0.24%)
Dec 29, 2015 21.68 21.68 21.02 21.26 739,994 -0.30(-1.39%)
Dec 28, 2015 21.03 21.75 20.93 21.56 935,844 +0.36(+1.70%)
Dec 24, 2015 20.99 21.20 21.20 21.20 410,000 +0.06(+0.28%)
Dec 23, 2015 20.64 21.33 20.52 21.14 1,111,051 +0.71(+3.48%)
Dec 22, 2015 20.75 20.75 19.76 20.43 1,176,157 -0.17(-0.83%)
Dec 21, 2015 20.19 20.95 20.01 20.60 1,311,923 +0.55(+2.74%)
Dec 18, 2015 20.13 20.85 19.80 20.05 1,618,366 -0.08(-0.40%)
Dec 17, 2015 19.81 20.41 19.49 20.13 1,408,903 +0.43(+2.18%)
Dec 16, 2015 19.07 19.97 18.84 19.70 1,054,293 +0.80(+4.23%)
Dec 15, 2015 18.32 19.18 18.25 18.90 877,507 +0.89(+4.94%)
Dec 14, 2015 18.92 19.09 17.73 18.01 1,283,639 -0.95(-5.01%)
Dec 11, 2015 19.98 19.99 18.60 18.96 1,552,276 -1.41(-6.92%)
Dec 10, 2015 18.88 21.20 18.37 20.37 2,839,694 +1.56(+8.29%)
Dec 09, 2015 18.83 19.17 18.28 18.81 1,233,028 -0.16(-0.84%)
Dec 08, 2015 18.99 19.50 18.75 18.97 1,133,975 -0.15(-0.78%)
Dec 07, 2015 20.00 20.00 18.75 19.12 1,280,411 -0.94(-4.69%)
Dec 04, 2015 20.03 20.13 19.66 20.06 862,402 +0.11(+0.55%)
Dec 03, 2015 20.25 20.38 19.64 19.95 1,278,402 -0.20(-0.99%)
Dec 02, 2015 19.85 20.78 19.84 20.15 1,470,445 +0.19(+0.95%)
Dec 01, 2015 20.25 20.55 19.83 19.96 1,330,689 -0.07(-0.35%)
Nov 30, 2015 20.30 20.54 19.93 20.03 982,078 -0.38(-1.86%)
Nov 27, 2015 20.41 20.73 20.17 20.41 417,642 +0.07(+0.34%)
Nov 25, 2015 20.58 20.34 20.34 20.34 848,400 -0.24(-1.17%)
Nov 24, 2015 21.20 21.20 19.60 20.58 1,646,191 -0.96(-4.46%)
Nov 23, 2015 19.17 22.11 19.05 21.54 2,440,202 +2.54(+13.37%)
Nov 20, 2015 19.58 19.65 18.39 19.00 2,389,863 -0.40(-2.06%)
Nov 19, 2015 19.70 19.95 19.00 19.40 1,785,515 -0.49(-2.46%)
Nov 18, 2015 21.52 21.75 18.47 19.89 3,534,462 -63.40(-76.12%)
Nov 17, 2015 86.67 87.57 82.36 83.29 2,748,400 -3.31(-3.82%)
Nov 16, 2015 86.67 88.75 85.07 86.60 545,762 -0.45(-0.52%)
Nov 13, 2015 90.13 90.38 86.50 87.05 498,839 -3.70(-4.08%)
Nov 12, 2015 91.30 93.20 90.52 90.75 365,161 -1.07(-1.17%)
Nov 11, 2015 95.03 95.08 90.79 91.82 631,493 -3.22(-3.39%)
Nov 10, 2015 97.50 98.58 94.00 95.04 556,213 -2.88(-2.94%)
Nov 09, 2015 102.48 102.48 95.92 97.92 594,298 -4.06(-3.98%)
Nov 06, 2015 98.34 103.98 97.74 101.98 774,976 +4.60(+4.72%)
Nov 05, 2015 95.16 98.05 94.93 97.38 362,587 +2.22(+2.33%)
Nov 04, 2015 95.66 97.18 93.11 95.16 648,627 +0.45(+0.48%)
Nov 03, 2015 85.38 97.91 84.69 94.71 1,352,051 +8.75(+10.18%)
Nov 02, 2015 81.50 86.42 79.19 85.96 1,140,029 +5.95(+7.44%)
Oct 30, 2015 94.36 94.36 77.83 80.01 1,940,175 -13.04(-14.01%)
Oct 29, 2015 101.71 102.00 91.18 93.05 927,596 -7.65(-7.60%)
Oct 28, 2015 97.80 100.96 96.88 100.70 628,099 +3.03(+3.10%)
Oct 27, 2015 97.38 98.80 96.65 97.67 463,133 -0.36(-0.37%)
Oct 26, 2015 96.93 99.67 96.09 98.03 421,619 +0.31(+0.32%)
Oct 23, 2015 99.67 101.12 97.03 97.72 467,388 -1.19(-1.20%)
Oct 22, 2015 95.00 99.34 95.00 98.91 573,401 +4.16(+4.39%)
Oct 21, 2015 95.00 97.15 93.04 94.75 1,085,922 -0.71(-0.74%)
Oct 20, 2015 96.78 99.01 90.82 95.46 1,216,810 -3.63(-3.66%)
Oct 19, 2015 101.63 103.19 96.46 99.09 885,035 -1.69(-1.68%)
Oct 16, 2015 118.00 118.10 100.55 100.78 1,570,394 -17.58(-14.85%)
Oct 15, 2015 115.29 119.99 108.00 118.36 2,540,713 +19.23(+19.40%)
Oct 14, 2015 133.60 133.60 99.12 99.13 5,952,496 -42.87(-30.19%)
Oct 13, 2015 142.26 143.18 140.58 142.00 652,800 -0.54(-0.38%)
Oct 12, 2015 141.30 143.92 140.68 142.54 250,640 +1.46(+1.03%)
Oct 09, 2015 141.93 143.69 139.19 141.08 296,940 -0.32(-0.23%)
Oct 08, 2015 140.10 141.60 137.58 141.40 337,901 +1.04(+0.74%)
Oct 07, 2015 136.18 140.43 135.39 140.36 351,382 +5.17(+3.82%)
Oct 06, 2015 133.23 135.72 132.59 135.19 250,082 +1.65(+1.24%)
Oct 05, 2015 131.43 133.92 130.26 133.54 302,912 +3.41(+2.62%)
Oct 02, 2015 127.95 130.16 123.71 130.13 393,343 +0.31(+0.24%)
Oct 01, 2015 129.00 131.48 127.00 129.82 471,589 +0.99(+0.77%)
Sep 30, 2015 125.05 129.25 125.05 128.83 333,525 +4.59(+3.69%)
Sep 29, 2015 123.49 125.38 122.84 124.24 276,635 +0.53(+0.43%)
Sep 28, 2015 124.52 126.00 123.50 123.71 216,200 -1.46(-1.17%)
Sep 25, 2015 125.95 126.38 124.00 125.17 194,245 +0.51(+0.41%)
Sep 24, 2015 122.36 125.43 122.36 124.66 204,584 +1.00(+0.81%)
Sep 23, 2015 122.41 124.41 122.35 123.66 205,379 +1.28(+1.05%)
Sep 22, 2015 120.04 122.63 120.04 122.38 150,427 +1.17(+0.97%)
Sep 21, 2015 120.56 122.02 120.12 121.21 186,467 +1.25(+1.04%)
Sep 18, 2015 120.78 123.20 119.51 119.96 476,715 -2.28(-1.87%)
Sep 17, 2015 122.39 125.00 121.89 122.24 267,447 -0.84(-0.68%)
Sep 16, 2015 123.90 123.90 121.47 123.08 139,687 -0.41(-0.33%)
Sep 15, 2015 121.67 123.88 121.62 123.49 202,882 +1.59(+1.30%)
Sep 14, 2015 120.38 122.33 119.57 121.90 247,819 +1.87(+1.56%)
Sep 11, 2015 117.41 120.20 116.85 120.03 211,607 +2.03(+1.72%)
Sep 10, 2015 117.45 118.41 115.51 118.00 257,195 -0.14(-0.12%)
Sep 09, 2015 118.19 119.88 116.83 118.14 286,512 +1.00(+0.85%)
Sep 08, 2015 114.96 118.12 114.75 117.14 389,752 +3.70(+3.26%)
Sep 04, 2015 109.36 113.44 113.44 113.44 1,905,600 +4.60(+4.23%)
Sep 03, 2015 108.37 110.95 107.80 108.84 514,834 +1.07(+0.99%)
Sep 02, 2015 111.19 111.19 105.51 107.77 786,862 -1.79(-1.63%)
Sep 01, 2015 113.83 114.00 109.46 109.56 457,799 -6.28(-5.42%)
Aug 31, 2015 116.62 118.42 115.34 115.84 354,644 -1.78(-1.51%)
Aug 28, 2015 120.71 120.71 115.55 117.62 370,755 -3.88(-3.19%)
Aug 27, 2015 120.76 122.07 118.51 121.50 259,772 +2.49(+2.09%)
Aug 26, 2015 122.75 122.75 117.12 119.01 272,762 -0.70(-0.58%)
Aug 25, 2015 124.59 126.08 119.40 119.71 271,583 -0.35(-0.29%)
Aug 24, 2015 116.00 123.74 113.71 120.06 593,706 -3.93(-3.17%)
Aug 21, 2015 127.50 127.50 123.17 123.99 528,458 -4.41(-3.43%)
Aug 20, 2015 129.78 131.12 128.00 128.40 259,592 -2.59(-1.98%)
Aug 19, 2015 131.00 132.43 130.51 130.99 186,913 -0.05(-0.04%)
Aug 18, 2015 130.87 132.33 130.51 131.04 141,376 -0.43(-0.33%)
Aug 17, 2015 128.30 132.50 127.70 131.47 179,541 +2.97(+2.31%)
Aug 14, 2015 128.14 129.43 127.34 128.50 254,211 -0.24(-0.19%)
Aug 13, 2015 127.66 131.14 127.66 128.74 299,389 +1.09(+0.85%)
Aug 12, 2015 129.16 130.24 125.02 127.65 335,694 -2.60(-2.00%)
Aug 11, 2015 129.56 131.30 128.42 130.25 180,768 -0.23(-0.18%)
Aug 10, 2015 132.60 133.34 128.44 130.48 301,849 -0.92(-0.70%)
Aug 07, 2015 130.20 131.70 128.01 131.40 317,561 +0.98(+0.75%)
Aug 06, 2015 131.52 132.99 129.13 130.42 681,140 -3.02(-2.26%)
Aug 05, 2015 127.00 134.79 126.59 133.44 597,693 +8.13(+6.49%)
Aug 04, 2015 124.88 128.39 124.54 125.31 285,249 +0.98(+0.79%)
Aug 03, 2015 123.30 125.70 121.38 124.33 214,189 +1.48(+1.20%)
Jul 31, 2015 128.74 128.74 120.04 122.85 248,083 +3.64(+3.05%)
Jul 30, 2015 115.93 120.39 114.54 119.21 254,944 +6.02(+5.32%)
Jul 29, 2015 113.18 113.78 111.43 113.19 341,473 +0.60(+0.53%)
Jul 28, 2015 113.88 114.29 112.19 112.59 205,363 -1.25(-1.10%)
Jul 27, 2015 115.11 115.20 112.71 113.84 166,207 -1.56(-1.35%)
Jul 24, 2015 117.21 117.22 115.18 115.40 152,901 -1.58(-1.35%)
Jul 23, 2015 119.04 119.30 116.02 116.98 219,982 -1.52(-1.28%)
Jul 22, 2015 117.80 119.83 117.28 118.50 187,630 +0.67(+0.57%)
Jul 21, 2015 117.35 117.93 116.78 117.83 162,825 +0.62(+0.53%)
Jul 20, 2015 115.97 117.63 115.12 117.21 326,837 +1.82(+1.58%)
Jul 17, 2015 112.46 115.74 112.20 115.39 599,593 +3.33(+2.97%)
Jul 16, 2015 111.64 112.40 111.04 112.06 154,584 +1.07(+0.96%)
Jul 15, 2015 111.17 111.78 110.40 110.99 116,137 +0.64(+0.58%)
Jul 14, 2015 110.96 111.30 109.98 110.35 153,568 -0.25(-0.23%)
Jul 13, 2015 110.87 110.98 109.90 110.60 209,031 +0.91(+0.83%)
Jul 10, 2015 109.00 111.34 108.52 109.69 240,009 +2.13(+1.98%)
Jul 09, 2015 106.21 108.00 106.21 107.56 168,273 +1.14(+1.07%)
Jul 08, 2015 106.08 107.31 105.22 106.42 174,958 -0.73(-0.68%)
Jul 07, 2015 109.29 109.63 105.50 107.15 255,787 -2.53(-2.31%)
Jul 06, 2015 105.50 109.86 105.38 109.68 288,349 +3.81(+3.60%)
Jul 02, 2015 107.91 105.87 105.87 105.87 804,400 -1.60(-1.49%)
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.