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 29, 2008 6.290 6.290 6.280 6.280 1,228 +0.02(+0.32%)
Aug 28, 2008 6.210 6.260 6.150 6.260 8,400 +0.08(+1.29%)
Aug 27, 2008 6.170 6.230 6.170 6.180 2,491 +0.03(+0.49%)
Aug 26, 2008 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 25, 2008 6.250 6.250 6.120 6.150 10,683 -0.13(-2.07%)
Aug 22, 2008 6.060 6.300 6.060 6.280 8,300 +0.26(+4.32%)
Aug 21, 2008 6.610 6.700 6.010 6.020 24,053 -0.76(-11.21%)
Aug 20, 2008 7.160 7.240 6.630 6.780 31,115 -0.28(-3.97%)
Aug 19, 2008 7.800 7.840 6.950 7.060 100,922 -0.72(-9.25%)
Aug 18, 2008 7.690 7.800 7.410 7.780 3,400 +0.06(+0.78%)
Aug 15, 2008 7.720 7.790 7.490 7.720 4,542 -0.08(-1.03%)
Aug 14, 2008 7.710 7.800 7.440 7.800 2,471 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.630 7.800 3,400 -0.04(-0.51%)
Aug 12, 2008 7.330 7.900 7.330 7.840 5,100 -0.03(-0.38%)
Aug 11, 2008 7.800 7.900 7.370 7.870 6,500 -0.02(-0.25%)
Aug 08, 2008 7.460 7.930 7.330 7.890 16,562 +0.40(+5.34%)
Aug 07, 2008 7.320 7.500 7.270 7.490 1,800 +0.10(+1.35%)
Aug 06, 2008 7.420 7.500 7.270 7.390 1,600 -0.03(-0.40%)
Aug 05, 2008 7.310 7.430 7.310 7.420 800 +0.16(+2.20%)
Aug 04, 2008 7.360 7.360 7.220 7.260 1,500 -0.06(-0.82%)
Aug 01, 2008 6.840 7.450 6.840 7.320 8,303 +0.13(+1.81%)
Jul 31, 2008 6.710 7.190 6.710 7.190 11,200 +0.29(+4.20%)
Jul 30, 2008 6.990 6.990 6.640 6.900 15,585 -0.05(-0.72%)
Jul 29, 2008 6.950 7.000 6.610 6.950 16,220 -0.10(-1.42%)
Jul 28, 2008 7.100 7.500 6.700 7.050 39,241 -0.46(-6.12%)
Jul 25, 2008 7.060 7.550 6.750 7.510 13,766 +0.76(+11.26%)
Jul 24, 2008 6.760 7.105 6.700 6.750 3,835 -0.07(-1.03%)
Jul 23, 2008 6.660 6.886 6.660 6.820 3,800 -0.07(-1.07%)
Jul 22, 2008 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
Jul 21, 2008 7.490 7.490 6.650 6.894 49,089 +0.03(+0.49%)
Jul 18, 2008 7.105 7.105 6.630 6.860 7,500 +0.25(+3.78%)
Jul 17, 2008 7.740 7.790 6.610 6.610 17,969 -0.39(-5.57%)
Jul 16, 2008 7.080 7.240 6.880 7.000 12,090 +0.12(+1.74%)
Jul 15, 2008 6.650 7.050 6.650 6.880 11,227 -0.16(-2.27%)
Jul 14, 2008 7.350 7.770 6.950 7.040 80,247 -0.26(-3.56%)
Jul 11, 2008 7.300 7.350 7.260 7.300 12,526 +0.05(+0.69%)
Jul 10, 2008 7.250 7.290 7.250 7.250 3,514 -0.03(-0.41%)
Jul 09, 2008 7.280 7.320 7.280 7.280 200 -0.07(-0.95%)
Jul 08, 2008 7.250 7.350 7.250 7.350 4,639 +0.03(+0.41%)
Jul 07, 2008 7.345 7.350 7.260 7.320 2,290 -0.21(-2.79%)
Jul 04, 2008 7.840 7.840 7.530 7.530 600 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.530 7.530 600 -0.36(-4.56%)
Jul 02, 2008 7.860 7.890 7.700 7.890 1,042 +0.17(+2.20%)
Jul 01, 2008 7.500 7.830 7.500 7.720 2,626 +0.33(+4.47%)
Jun 30, 2008 7.130 7.390 7.060 7.390 5,634 +0.14(+1.93%)
Jun 27, 2008 7.340 7.340 7.160 7.250 813 +0.10(+1.40%)
Jun 26, 2008 7.270 7.410 7.010 7.150 11,624 -0.30(-4.03%)
Jun 25, 2008 7.500 7.500 7.320 7.450 5,698 -0.10(-1.32%)
Jun 24, 2008 7.510 7.680 7.370 7.550 4,900 -0.07(-0.92%)
Jun 23, 2008 7.540 7.750 7.540 7.620 3,848 +0.14(+1.87%)
Jun 20, 2008 7.790 7.790 7.270 7.480 8,899 -0.29(-3.73%)
Jun 19, 2008 7.670 7.860 7.560 7.770 8,610 -0.21(-2.63%)
Jun 18, 2008 7.590 7.980 7.590 7.980 9,725 +0.05(+0.63%)
Jun 17, 2008 7.930 8.010 7.860 7.930 6,803 -0.03(-0.38%)
Jun 16, 2008 7.740 8.190 7.740 7.960 7,300 -0.08(-1.00%)
Jun 13, 2008 7.920 8.040 7.800 8.040 31,095 +0.09(+1.13%)
Jun 12, 2008 7.900 7.980 7.310 7.950 4,840 +0.00(+0.00%)
Jun 11, 2008 7.880 7.950 7.750 7.950 14,810 +0.35(+4.61%)
Jun 10, 2008 7.600 7.850 7.410 7.600 8,798 -0.17(-2.19%)
Jun 09, 2008 7.620 7.770 7.360 7.770 39,000 +0.09(+1.17%)
Jun 06, 2008 7.510 7.680 7.500 7.680 14,699 +0.12(+1.59%)
Jun 05, 2008 7.750 7.750 7.210 7.560 5,000 -0.34(-4.30%)
Jun 04, 2008 6.330 7.900 6.320 7.900 28,823 +0.94(+13.51%)
Jun 03, 2008 6.960 6.960 6.960 6.960 1,498 -0.13(-1.83%)
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.