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, 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%)
May 02, 2005 10.09 10.09 9.500 9.640 13,807 -0.19(-1.93%)
Apr 29, 2005 9.510 10.05 9.510 9.830 15,000 -0.07(-0.71%)
Apr 28, 2005 10.02 10.02 9.510 9.900 6,246 -0.12(-1.20%)
Apr 27, 2005 9.150 10.25 9.150 10.02 15,659 +0.82(+8.91%)
Apr 26, 2005 9.080 9.300 8.950 9.200 48,350 +0.09(+0.99%)
Apr 25, 2005 9.520 9.538 8.900 9.110 75,800 -0.64(-6.56%)
Apr 22, 2005 10.02 10.02 9.500 9.750 38,765 -0.25(-2.50%)
Apr 21, 2005 10.70 10.70 9.800 10.00 31,442 -0.70(-6.54%)
Apr 20, 2005 10.60 10.84 10.60 10.70 1,659 -0.03(-0.28%)
Apr 19, 2005 10.55 10.97 10.55 10.73 5,150 -0.26(-2.37%)
Apr 18, 2005 11.00 11.05 10.55 10.99 13,986 -0.01(-0.09%)
Apr 15, 2005 11.24 11.24 11.00 11.00 16,300 -0.05(-0.45%)
Apr 14, 2005 11.06 11.15 11.00 11.05 3,450 +0.02(+0.18%)
Apr 13, 2005 11.00 11.24 11.00 11.03 19,677 +0.03(+0.27%)
Apr 12, 2005 10.90 11.19 10.90 11.00 7,038 -0.07(-0.63%)
Apr 11, 2005 11.00 11.44 11.00 11.07 16,183 +0.07(+0.64%)
Apr 08, 2005 11.00 11.09 11.00 11.00 22,200 -0.02(-0.18%)
Apr 07, 2005 11.05 11.10 11.00 11.02 22,900 +0.02(+0.18%)
Apr 06, 2005 11.00 11.10 11.00 11.00 112,336 -0.10(-0.90%)
Apr 05, 2005 11.25 11.37 11.00 11.10 30,267 -0.16(-1.42%)
Apr 04, 2005 11.25 11.39 11.25 11.26 3,800 -0.03(-0.27%)
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.