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, 2009 6.470 7.180 6.430 7.050 5,825 +0.63(+9.81%)
Jul 30, 2009 6.300 6.420 6.150 6.420 5,897 +0.03(+0.47%)
Jul 29, 2009 6.210 6.390 6.200 6.390 10,528 +0.26(+4.24%)
Jul 28, 2009 5.510 6.150 5.510 6.130 23,947 -0.16(-2.54%)
Jul 27, 2009 6.100 6.290 6.100 6.290 2,894 +0.00(+0.00%)
Jul 24, 2009 6.160 6.290 6.160 6.290 1,100 +0.13(+2.11%)
Jul 23, 2009 6.140 6.400 6.140 6.160 3,600 -0.09(-1.44%)
Jul 22, 2009 6.180 6.300 6.180 6.250 400 +0.00(+0.00%)
Jul 20, 2009 6.180 6.250 6.250 6.250 6,400 +0.04(+0.64%)
Jul 17, 2009 6.250 6.250 6.210 6.210 1,433 -0.07(-1.11%)
Jul 16, 2009 6.100 6.300 6.100 6.280 5,223 +0.03(+0.48%)
Jul 15, 2009 6.270 6.290 6.250 6.250 1,267 -0.05(-0.79%)
Jul 14, 2009 6.100 6.300 6.090 6.300 800 -0.09(-1.41%)
Jul 13, 2009 6.100 6.390 6.100 6.390 3,100 +0.09(+1.43%)
Jul 08, 2009 6.300 6.300 6.300 6.300 0 -0.06(-0.94%)
Jul 07, 2009 6.300 6.370 6.300 6.360 1,200 +0.06(+0.95%)
Jul 02, 2009 6.300 6.300 6.300 6.300 0 +0.10(+1.61%)
Jul 01, 2009 6.200 6.200 6.200 6.200 1,400 +0.11(+1.81%)
Jun 30, 2009 6.260 6.270 6.090 6.090 377 +0.04(+0.66%)
Jun 26, 2009 6.060 6.050 6.050 6.050 2,800 -0.39(-6.06%)
Jun 25, 2009 6.380 6.490 6.370 6.440 1,385 +0.43(+7.15%)
Jun 24, 2009 6.110 6.450 6.010 6.010 1,646 -0.39(-6.09%)
Jun 23, 2009 6.190 6.480 6.080 6.400 2,955 +0.21(+3.39%)
Jun 22, 2009 6.350 6.490 6.190 6.190 300 -0.26(-4.03%)
Jun 19, 2009 6.500 6.500 6.450 6.450 1,462 +0.03(+0.47%)
Jun 18, 2009 6.300 6.500 6.300 6.420 6,354 +0.02(+0.31%)
Jun 17, 2009 6.500 6.500 6.400 6.400 1,100 +0.00(+0.00%)
Jun 16, 2009 6.070 6.490 6.070 6.400 4,409 +0.07(+1.11%)
Jun 15, 2009 6.080 6.330 6.070 6.330 1,075 +0.00(+0.00%)
Jun 12, 2009 6.200 6.330 6.200 6.330 3,880 +0.00(+0.00%)
Jun 11, 2009 6.250 6.330 6.250 6.330 200 -0.02(-0.31%)
Jun 10, 2009 6.080 6.350 6.080 6.350 313 +0.00(+0.00%)
Jun 09, 2009 6.500 6.500 6.348 6.350 2,850 -0.28(-4.22%)
Jun 08, 2009 6.630 6.630 6.630 6.630 200 +0.02(+0.30%)
Jun 05, 2009 6.380 6.610 6.380 6.610 200 +0.00(+0.00%)
Jun 03, 2009 6.690 6.610 6.610 6.610 2,400 +0.09(+1.38%)
Jun 02, 2009 6.680 7.030 6.500 6.520 2,400 -0.33(-4.82%)
Jun 01, 2009 7.000 7.000 6.560 6.850 3,618 -0.11(-1.58%)
May 29, 2009 6.400 6.960 6.400 6.960 400 +0.65(+10.30%)
May 28, 2009 6.650 6.650 6.100 6.310 500 -0.49(-7.21%)
May 27, 2009 6.910 6.910 6.800 6.800 3,295 -0.19(-2.72%)
May 26, 2009 6.820 7.000 6.795 6.990 3,386 +0.15(+2.19%)
May 22, 2009 6.840 6.840 6.840 6.840 100 +0.04(+0.59%)
May 21, 2009 6.850 6.850 6.650 6.800 636 -0.01(-0.15%)
May 20, 2009 6.810 6.810 6.810 6.810 100 -0.04(-0.58%)
May 19, 2009 6.700 6.850 6.640 6.850 4,190 +0.00(+0.00%)
May 18, 2009 6.900 6.900 6.850 6.850 1,000 -0.14(-2.00%)
May 15, 2009 6.990 6.990 6.990 6.990 100 -0.11(-1.55%)
May 13, 2009 7.450 7.100 7.100 7.100 10,800 -0.15(-2.07%)
May 12, 2009 7.450 7.450 7.250 7.250 992 +0.22(+3.13%)
May 11, 2009 7.500 7.500 6.620 7.030 5,208 -0.46(-6.14%)
May 08, 2009 7.490 7.500 7.260 7.490 14,591 +0.00(+0.00%)
May 07, 2009 7.140 7.490 6.900 7.490 12,886 +0.49(+7.00%)
May 06, 2009 6.850 7.050 6.850 7.000 9,596 +0.30(+4.48%)
May 05, 2009 6.600 6.700 6.600 6.700 880 +0.10(+1.52%)
May 04, 2009 6.570 6.600 6.490 6.600 7,713 +0.32(+5.10%)
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.