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 (%)
Jul 31, 2006 7.260 7.300 7.260 7.300 2,000 +0.04(+0.55%)
Jul 28, 2006 7.250 7.260 7.250 7.260 3,000 +0.01(+0.14%)
Jul 27, 2006 7.260 7.260 7.210 7.250 3,263 -0.09(-1.23%)
Jul 26, 2006 7.300 7.340 7.250 7.340 2,100 -0.03(-0.41%)
Jul 25, 2006 7.121 7.430 7.080 7.370 9,575 +0.02(+0.27%)
Jul 24, 2006 7.351 7.740 7.200 7.350 37,785 -0.20(-2.65%)
Jul 21, 2006 7.540 7.550 7.450 7.550 1,300 +0.26(+3.57%)
Jul 20, 2006 7.450 7.450 7.130 7.290 12,707 -0.21(-2.80%)
Jul 19, 2006 7.310 7.500 7.250 7.500 5,352 +0.20(+2.74%)
Jul 18, 2006 7.370 7.420 7.210 7.300 7,442 -0.05(-0.68%)
Jul 17, 2006 7.370 7.500 7.250 7.350 2,355 -0.02(-0.27%)
Jul 14, 2006 7.850 7.850 7.260 7.370 19,422 -0.05(-0.67%)
Jul 13, 2006 7.510 7.800 7.320 7.420 27,809 -0.23(-3.01%)
Jul 12, 2006 7.501 7.740 7.501 7.650 3,798 -0.08(-1.03%)
Jul 11, 2006 7.650 7.770 7.500 7.730 9,189 -0.08(-1.02%)
Jul 10, 2006 7.880 7.880 7.510 7.810 7,396 +0.22(+2.90%)
Jul 07, 2006 7.650 7.800 7.500 7.590 4,902 -0.20(-2.57%)
Jul 06, 2006 7.850 7.850 7.620 7.790 3,310 -0.06(-0.76%)
Jul 05, 2006 7.850 7.880 7.800 7.850 4,906 +0.02(+0.26%)
Jul 03, 2006 7.810 7.830 7.810 7.830 1,462 -0.16(-2.00%)
Jun 30, 2006 8.070 8.130 7.620 7.990 22,842 -0.01(-0.12%)
Jun 29, 2006 7.534 8.160 7.500 8.000 10,400 +0.40(+5.26%)
Jun 28, 2006 7.850 7.850 7.500 7.600 14,444 -0.08(-1.08%)
Jun 27, 2006 7.500 7.690 7.500 7.683 720 +0.18(+2.44%)
Jun 26, 2006 7.660 8.000 7.500 7.500 5,100 -0.28(-3.60%)
Jun 23, 2006 7.780 7.800 7.550 7.780 16,051 -0.21(-2.63%)
Jun 22, 2006 7.660 8.000 7.660 7.990 2,800 -0.01(-0.12%)
Jun 21, 2006 7.750 8.000 7.550 8.000 23,005 +0.25(+3.23%)
Jun 20, 2006 7.610 7.850 7.600 7.750 21,545 +0.10(+1.31%)
Jun 19, 2006 7.750 7.750 7.600 7.650 5,408 -0.11(-1.42%)
Jun 16, 2006 7.660 7.810 7.560 7.760 13,917 -0.02(-0.26%)
Jun 15, 2006 7.800 7.840 7.760 7.780 29,446 +0.02(+0.26%)
Jun 14, 2006 7.840 7.840 7.700 7.760 74,610 -0.05(-0.64%)
Jun 13, 2006 7.700 7.810 7.700 7.810 16,700 -0.04(-0.51%)
Jun 12, 2006 7.560 7.950 7.500 7.850 21,360 +0.10(+1.29%)
Jun 09, 2006 7.750 7.800 7.560 7.750 44,085 -0.05(-0.64%)
Jun 08, 2006 7.750 7.800 7.710 7.800 36,361 +0.05(+0.65%)
Jun 07, 2006 7.759 7.830 7.650 7.750 29,395 -0.15(-1.90%)
Jun 06, 2006 7.750 7.900 7.750 7.900 7,800 +0.15(+1.94%)
Jun 05, 2006 7.750 7.900 7.240 7.750 16,401 -0.02(-0.26%)
Jun 02, 2006 7.890 7.900 7.750 7.770 5,658 +0.07(+0.91%)
Jun 01, 2006 7.750 7.900 7.540 7.700 6,238 -0.15(-1.91%)
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%)
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.