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 (%)
Aug 31, 2005 9.280 9.600 9.280 9.600 16,803 +0.18(+1.91%)
Aug 30, 2005 9.490 9.500 9.306 9.420 6,000 -0.08(-0.84%)
Aug 29, 2005 9.280 9.600 9.250 9.500 39,130 +0.05(+0.53%)
Aug 26, 2005 9.100 9.450 9.100 9.450 10,830 +0.20(+2.16%)
Aug 25, 2005 9.020 9.300 9.000 9.250 16,092 +0.25(+2.78%)
Aug 24, 2005 8.850 9.140 8.794 9.000 3,300 +0.20(+2.27%)
Aug 23, 2005 9.180 9.180 8.800 8.800 4,952 -0.40(-4.35%)
Aug 22, 2005 9.000 9.600 8.710 9.200 16,269 +0.00(+0.00%)
Aug 19, 2005 8.650 9.200 8.650 9.200 39,744 +0.55(+6.36%)
Aug 18, 2005 8.500 8.700 8.500 8.650 27,693 +0.15(+1.76%)
Aug 17, 2005 8.340 8.500 8.150 8.500 38,797 +0.27(+3.28%)
Aug 16, 2005 8.520 8.540 8.000 8.230 33,396 -0.42(-4.86%)
Aug 15, 2005 8.750 8.850 8.650 8.650 3,724 -0.10(-1.14%)
Aug 12, 2005 8.540 8.800 8.530 8.750 13,567 +0.05(+0.57%)
Aug 11, 2005 8.800 8.800 8.700 8.700 6,439 -0.17(-1.89%)
Aug 10, 2005 8.900 8.900 8.800 8.868 2,590 +0.02(+0.20%)
Aug 09, 2005 8.940 9.000 8.850 8.850 5,300 -0.01(-0.11%)
Aug 08, 2005 8.660 9.090 8.650 8.860 5,475 +0.10(+1.10%)
Aug 05, 2005 8.780 8.780 8.750 8.764 2,304 -0.17(-1.86%)
Aug 04, 2005 8.800 8.930 8.800 8.930 6,700 +0.13(+1.48%)
Aug 03, 2005 8.800 8.930 8.520 8.800 8,062 -0.01(-0.11%)
Aug 02, 2005 9.010 9.010 8.800 8.810 4,399 -0.19(-2.11%)
Aug 01, 2005 9.400 9.400 9.000 9.000 4,936 -0.40(-4.26%)
Jul 29, 2005 9.300 9.510 9.260 9.400 5,947 +0.07(+0.75%)
Jul 28, 2005 9.500 9.500 9.300 9.330 2,212 +0.03(+0.32%)
Jul 27, 2005 9.500 9.670 9.300 9.300 2,672 -0.25(-2.62%)
Jul 26, 2005 9.430 9.550 9.430 9.550 3,050 +0.05(+0.53%)
Jul 25, 2005 9.350 9.500 9.350 9.500 985 +0.18(+1.91%)
Jul 22, 2005 9.450 9.720 9.300 9.322 26,316 -0.13(-1.35%)
Jul 21, 2005 9.300 9.450 9.300 9.450 3,303 -0.01(-0.11%)
Jul 20, 2005 9.600 9.600 9.280 9.460 11,350 -0.09(-0.94%)
Jul 19, 2005 9.550 9.900 9.400 9.550 26,010 +0.00(+0.00%)
Jul 18, 2005 9.550 9.550 9.300 9.550 8,535 +0.00(+0.00%)
Jul 15, 2005 9.900 9.900 9.400 9.550 10,539 -0.16(-1.65%)
Jul 14, 2005 9.750 9.900 9.710 9.710 7,622 +0.21(+2.21%)
Jul 13, 2005 9.500 9.500 9.500 9.500 108 +0.05(+0.53%)
Jul 12, 2005 9.950 9.950 9.450 9.450 5,810 -0.25(-2.58%)
Jul 11, 2005 9.500 9.700 9.110 9.700 3,060 +0.20(+2.11%)
Jul 08, 2005 9.700 9.700 9.450 9.500 2,825 -0.20(-2.06%)
Jul 07, 2005 9.250 9.750 9.250 9.700 19,730 +0.60(+6.59%)
Jul 06, 2005 9.070 9.250 9.010 9.100 7,894 -0.22(-2.36%)
Jul 05, 2005 9.040 9.500 9.000 9.320 7,700 +0.12(+1.30%)
Jul 01, 2005 9.000 9.490 9.000 9.200 7,600 +0.16(+1.77%)
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%)
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.