Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 31, 2005 8.800 9.430 8.800 9.150 56,796 -0.08(-0.87%)
May 27, 2005 9.200 9.250 9.000 9.230 28,830 +0.01(+0.11%)
May 26, 2005 9.400 9.480 8.950 9.220 62,888 -0.18(-1.91%)
May 25, 2005 9.500 9.500 9.000 9.400 23,464 -0.20(-2.08%)
May 24, 2005 9.510 9.600 9.300 9.600 1,400 +0.09(+0.95%)
May 23, 2005 9.500 9.940 9.500 9.510 2,661 -0.04(-0.42%)
May 20, 2005 9.750 9.750 9.550 9.550 1,700 -0.20(-2.05%)
May 19, 2005 9.600 9.750 9.500 9.750 4,469 +0.00(+0.00%)
May 18, 2005 9.990 9.990 9.560 9.750 5,400 +0.07(+0.72%)
May 17, 2005 10.00 10.00 9.610 9.680 2,213 -0.32(-3.20%)
May 16, 2005 10.00 10.00 9.810 10.00 2,613 -0.18(-1.77%)
May 13, 2005 10.56 10.56 10.01 10.18 9,620 +0.18(+1.80%)
May 12, 2005 10.00 10.00 9.890 10.00 2,739 +0.00(+0.00%)
May 11, 2005 10.45 10.45 10.00 10.00 31,852 -0.30(-2.91%)
May 10, 2005 10.14 10.44 10.00 10.30 7,413 +0.22(+2.18%)
May 09, 2005 9.550 10.08 9.550 10.08 7,665 +0.43(+4.46%)
May 06, 2005 9.650 9.670 9.510 9.650 6,218 +0.00(+0.00%)
May 05, 2005 9.420 10.15 9.420 9.650 8,307 +0.23(+2.44%)
May 04, 2005 9.500 9.520 9.410 9.420 21,912 -0.10(-1.05%)
May 03, 2005 9.500 9.750 9.500 9.520 6,904 -0.12(-1.24%)
May 02, 2005 10.09 10.09 9.500 9.640 13,807 -0.19(-1.93%)
Apr 29, 2005 9.510 10.05 9.510 9.830 15,000 -0.07(-0.71%)
Apr 28, 2005 10.02 10.02 9.510 9.900 6,246 -0.12(-1.20%)
Apr 27, 2005 9.150 10.25 9.150 10.02 15,659 +0.82(+8.91%)
Apr 26, 2005 9.080 9.300 8.950 9.200 48,350 +0.09(+0.99%)
Apr 25, 2005 9.520 9.538 8.900 9.110 75,800 -0.64(-6.56%)
Apr 22, 2005 10.02 10.02 9.500 9.750 38,765 -0.25(-2.50%)
Apr 21, 2005 10.70 10.70 9.800 10.00 31,442 -0.70(-6.54%)
Apr 20, 2005 10.60 10.84 10.60 10.70 1,659 -0.03(-0.28%)
Apr 19, 2005 10.55 10.97 10.55 10.73 5,150 -0.26(-2.37%)
Apr 18, 2005 11.00 11.05 10.55 10.99 13,986 -0.01(-0.09%)
Apr 15, 2005 11.24 11.24 11.00 11.00 16,300 -0.05(-0.45%)
Apr 14, 2005 11.06 11.15 11.00 11.05 3,450 +0.02(+0.18%)
Apr 13, 2005 11.00 11.24 11.00 11.03 19,677 +0.03(+0.27%)
Apr 12, 2005 10.90 11.19 10.90 11.00 7,038 -0.07(-0.63%)
Apr 11, 2005 11.00 11.44 11.00 11.07 16,183 +0.07(+0.64%)
Apr 08, 2005 11.00 11.09 11.00 11.00 22,200 -0.02(-0.18%)
Apr 07, 2005 11.05 11.10 11.00 11.02 22,900 +0.02(+0.18%)
Apr 06, 2005 11.00 11.10 11.00 11.00 112,336 -0.10(-0.90%)
Apr 05, 2005 11.25 11.37 11.00 11.10 30,267 -0.16(-1.42%)
Apr 04, 2005 11.25 11.39 11.25 11.26 3,800 -0.03(-0.27%)
Apr 01, 2005 11.30 11.45 11.25 11.29 6,144 +0.05(+0.44%)
Mar 31, 2005 11.21 11.42 11.21 11.24 1,998 -0.22(-1.92%)
Mar 30, 2005 11.39 11.46 10.80 11.46 15,641 +0.23(+2.05%)
Mar 29, 2005 11.50 11.50 10.46 11.23 89,894 -0.23(-2.01%)
Mar 28, 2005 11.40 11.51 11.40 11.46 7,392 +0.06(+0.53%)
Mar 24, 2005 11.45 11.50 11.40 11.40 18,904 -0.10(-0.87%)
Mar 23, 2005 11.40 11.50 11.40 11.50 43,797 +0.05(+0.44%)
Mar 22, 2005 11.52 11.52 11.07 11.45 86,952 -0.07(-0.61%)
Mar 21, 2005 11.49 11.52 11.40 11.52 40,640 +0.02(+0.17%)
Mar 18, 2005 11.50 11.53 11.40 11.50 29,476 -0.02(-0.17%)
Mar 17, 2005 11.46 11.52 11.40 11.52 25,873 +0.02(+0.17%)
Mar 16, 2005 11.55 11.55 11.26 11.50 74,873 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.