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 (%)
Apr 28, 2006 7.850 7.900 7.850 7.900 29,800 +0.07(+0.89%)
Apr 27, 2006 7.900 7.900 7.800 7.830 8,700 -0.07(-0.89%)
Apr 26, 2006 7.820 7.970 7.800 7.900 4,860 +0.01(+0.13%)
Apr 25, 2006 7.750 7.900 7.600 7.890 50,627 +0.10(+1.28%)
Apr 24, 2006 7.800 7.800 7.700 7.790 4,750 -0.01(-0.13%)
Apr 21, 2006 7.700 7.800 7.620 7.800 11,380 +0.04(+0.52%)
Apr 20, 2006 7.750 7.830 7.750 7.760 3,100 -0.04(-0.51%)
Apr 19, 2006 7.750 7.800 7.700 7.800 9,100 +0.05(+0.65%)
Apr 18, 2006 7.610 7.750 7.500 7.750 8,500 +0.00(+0.00%)
Apr 17, 2006 7.750 7.840 7.750 7.750 1,747 +0.07(+0.91%)
Apr 13, 2006 7.660 7.800 7.610 7.680 27,702 +0.01(+0.13%)
Apr 12, 2006 7.680 7.800 7.510 7.670 11,667 -0.05(-0.65%)
Apr 11, 2006 7.750 7.750 7.700 7.720 3,489 -0.03(-0.39%)
Apr 10, 2006 7.800 7.800 7.750 7.750 5,104 +0.00(+0.00%)
Apr 07, 2006 7.756 7.760 7.750 7.750 17,500 -0.05(-0.64%)
Apr 06, 2006 7.800 7.800 7.740 7.800 11,470 +0.00(+0.00%)
Apr 05, 2006 7.670 7.800 7.670 7.800 14,500 +0.08(+1.04%)
Apr 04, 2006 7.660 7.800 7.600 7.720 26,686 +0.10(+1.31%)
Apr 03, 2006 7.740 7.969 7.500 7.620 5,900 +0.12(+1.60%)
Mar 31, 2006 7.500 7.520 7.400 7.500 45,440 +0.00(+0.00%)
Mar 30, 2006 7.410 7.500 7.360 7.500 7,008 +0.01(+0.13%)
Mar 29, 2006 7.260 7.490 7.260 7.490 800 +0.09(+1.22%)
Mar 28, 2006 7.400 7.400 7.320 7.400 38,645 +0.00(+0.00%)
Mar 27, 2006 7.400 7.400 7.390 7.400 5,200 +0.00(+0.00%)
Mar 24, 2006 7.390 7.420 7.390 7.400 33,930 +0.01(+0.14%)
Mar 23, 2006 7.400 7.400 7.250 7.390 34,500 -0.01(-0.14%)
Mar 22, 2006 7.310 7.402 7.310 7.400 26,200 -0.01(-0.13%)
Mar 21, 2006 7.300 7.410 7.300 7.410 46,125 +0.01(+0.14%)
Mar 20, 2006 7.400 7.410 7.400 7.400 10,562 +0.00(+0.00%)
Mar 17, 2006 7.550 7.570 7.400 7.400 18,800 -0.15(-1.99%)
Mar 16, 2006 7.200 7.550 7.190 7.550 50,800 +0.35(+4.86%)
Mar 15, 2006 7.200 7.218 7.200 7.200 1,600 -0.05(-0.69%)
Mar 14, 2006 7.100 7.350 7.100 7.250 22,850 +0.05(+0.69%)
Mar 13, 2006 7.250 7.250 7.200 7.200 13,683 +0.00(+0.00%)
Mar 10, 2006 7.100 7.250 7.070 7.200 20,364 +0.00(+0.00%)
Mar 09, 2006 7.220 7.260 7.200 7.200 6,580 -0.02(-0.28%)
Mar 08, 2006 7.150 7.280 7.110 7.220 44,102 +0.11(+1.55%)
Mar 07, 2006 7.000 7.110 6.900 7.110 24,513 +0.05(+0.71%)
Mar 06, 2006 7.000 7.110 7.000 7.060 16,740 +0.06(+0.86%)
Mar 03, 2006 6.880 7.000 6.880 7.000 121,959 +0.10(+1.45%)
Mar 02, 2006 7.250 7.250 6.270 6.900 233,521 -0.28(-3.90%)
Mar 01, 2006 7.260 7.260 7.100 7.180 50,600 -0.12(-1.64%)
Feb 28, 2006 7.300 7.400 7.250 7.300 8,529 +0.00(+0.00%)
Feb 27, 2006 7.400 7.450 7.250 7.300 41,860 -0.10(-1.35%)
Feb 24, 2006 7.450 7.450 7.320 7.400 6,102 -0.05(-0.67%)
Feb 23, 2006 7.610 7.649 7.320 7.450 24,499 -0.15(-1.97%)
Feb 22, 2006 7.380 7.660 7.350 7.600 129,479 +0.20(+2.70%)
Feb 21, 2006 7.300 7.400 7.250 7.400 66,559 +0.15(+2.07%)
Feb 17, 2006 7.250 7.289 7.250 7.250 18,200 -0.02(-0.28%)
Feb 16, 2006 7.180 7.280 7.180 7.270 43,600 +0.05(+0.69%)
Feb 15, 2006 7.170 7.250 7.150 7.220 25,272 +0.06(+0.84%)
Feb 14, 2006 7.260 7.380 7.010 7.160 15,762 -0.08(-1.10%)
Feb 13, 2006 7.290 7.500 7.160 7.240 22,829 -0.26(-3.47%)
Feb 10, 2006 7.210 7.500 7.160 7.500 20,809 +0.13(+1.76%)
Feb 09, 2006 7.110 7.500 7.110 7.370 23,094 +0.22(+3.08%)
Feb 08, 2006 7.210 7.420 7.120 7.150 3,664 -0.35(-4.67%)
Feb 07, 2006 7.500 7.900 7.000 7.500 41,232 +0.00(+0.00%)
Feb 06, 2006 7.620 7.620 7.500 7.500 29,298 -0.28(-3.56%)
Feb 03, 2006 7.800 7.800 7.777 7.777 458 -0.12(-1.55%)
Feb 02, 2006 7.750 7.900 7.510 7.900 9,404 +0.11(+1.41%)
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.