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 (%)
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%)
May 01, 2009 6.490 6.500 6.280 6.280 2,570 -0.21(-3.24%)
Apr 30, 2009 6.490 6.490 6.490 6.490 100 +0.01(+0.15%)
Apr 28, 2009 6.100 6.480 6.480 6.480 29,200 +0.26(+4.18%)
Apr 27, 2009 6.220 6.220 6.220 6.220 300 -0.25(-3.86%)
Apr 24, 2009 6.190 6.470 6.140 6.470 2,990 +0.37(+6.06%)
Apr 23, 2009 6.100 6.190 6.100 6.100 1,959 -0.08(-1.29%)
Apr 21, 2009 6.000 6.180 6.180 6.180 6,000 +0.04(+0.65%)
Apr 20, 2009 6.150 6.150 6.000 6.140 2,034 -0.01(-0.16%)
Apr 17, 2009 6.000 6.150 6.000 6.150 1,400 +0.12(+1.99%)
Apr 16, 2009 5.900 6.160 5.850 6.030 2,800 +0.30(+5.24%)
Apr 15, 2009 6.010 6.020 5.660 5.730 8,720 -0.27(-4.50%)
Apr 14, 2009 6.000 6.000 5.960 6.000 5,700 +0.00(+0.00%)
Apr 13, 2009 5.990 6.000 5.900 6.000 8,054 +0.00(+0.00%)
Apr 09, 2009 5.980 6.000 5.900 6.000 6,402 +0.30(+5.26%)
Apr 07, 2009 5.885 5.947 5.360 5.700 3,500 +0.36(+6.74%)
Apr 06, 2009 5.550 5.550 5.340 5.340 3,000 -0.16(-2.91%)
Apr 01, 2009 5.110 5.500 5.100 5.500 7,002 +0.10(+1.85%)
Mar 31, 2009 5.340 5.400 5.300 5.400 6,200 -0.09(-1.64%)
Mar 30, 2009 5.490 5.490 5.490 5.490 100 +0.10(+1.86%)
Mar 26, 2009 5.390 5.390 5.390 5.390 700 +0.20(+3.85%)
Mar 24, 2009 5.190 5.190 5.190 5.190 117 +0.09(+1.76%)
Mar 23, 2009 4.800 5.100 4.800 5.100 5,953 +0.27(+5.59%)
Mar 20, 2009 4.710 4.830 4.710 4.830 500 -0.02(-0.41%)
Mar 19, 2009 4.590 4.890 4.580 4.850 1,600 -0.13(-2.61%)
Mar 17, 2009 4.340 4.980 4.980 4.980 10,000 +0.52(+11.66%)
Mar 16, 2009 4.610 4.610 4.460 4.460 200 -0.13(-2.83%)
Mar 13, 2009 4.380 4.880 4.250 4.590 10,800 +0.23(+5.28%)
Mar 12, 2009 4.250 4.480 4.250 4.360 1,595 +0.11(+2.59%)
Mar 11, 2009 4.280 5.080 3.900 4.250 3,744 +0.05(+1.19%)
Mar 10, 2009 4.400 4.410 4.200 4.200 3,100 -0.20(-4.55%)
Mar 09, 2009 4.520 4.980 4.400 4.400 6,404 -0.11(-2.44%)
Mar 06, 2009 4.590 4.705 4.510 4.510 4,734 -0.07(-1.53%)
Mar 05, 2009 4.760 4.760 4.530 4.580 2,900 -0.37(-7.47%)
Mar 04, 2009 4.770 5.380 4.670 4.950 8,323 -0.09(-1.79%)
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.