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

Infosys Ltd ADR (NY: INFY )

17.05 -0.08 (-0.47%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 21, 2024 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 (%)
Feb 28, 2017 6.330 6.339 6.272 6.276 11,511,295 -0.03(-0.46%)
Feb 27, 2017 6.318 6.322 6.276 6.306 10,168,416 +0.00(+0.00%)
Feb 24, 2017 6.260 6.306 6.237 6.306 8,235,106 +0.01(+0.13%)
Feb 23, 2017 6.310 6.343 6.289 6.297 11,264,269 +0.06(+1.00%)
Feb 22, 2017 6.210 6.289 6.198 6.235 20,007,346 -0.10(-1.64%)
Feb 21, 2017 6.256 6.339 6.247 6.339 17,979,516 +0.17(+2.76%)
Feb 17, 2017 6.169 6.169 6.169 0 -0.05(-0.73%)
Feb 16, 2017 6.289 6.318 6.198 6.214 10,297,065 +0.05(+0.87%)
Feb 15, 2017 6.169 6.221 6.156 6.160 14,454,272 -0.02(-0.34%)
Feb 14, 2017 6.119 6.202 6.094 6.181 21,943,236 +0.11(+1.77%)
Feb 13, 2017 6.107 6.115 6.061 6.073 17,534,346 +0.06(+1.03%)
Feb 10, 2017 6.044 6.086 6.007 6.011 17,676,558 -0.03(-0.48%)
Feb 09, 2017 5.849 6.071 5.895 6.040 31,019,298 +0.19(+3.26%)
Feb 08, 2017 5.820 5.858 5.750 5.849 20,918,706 +0.02(+0.28%)
Feb 07, 2017 5.783 5.858 5.775 5.833 23,463,042 +0.09(+1.59%)
Feb 06, 2017 5.754 5.796 5.721 5.742 17,047,204 -0.01(-0.22%)
Feb 03, 2017 5.717 5.771 5.717 5.754 10,967,525 +0.05(+0.95%)
Feb 02, 2017 5.767 5.783 5.677 5.700 39,510,064 +0.07(+1.18%)
Feb 01, 2017 5.783 5.804 5.563 5.634 31,519,468 -0.07(-1.31%)
Jan 31, 2017 5.671 5.717 5.630 5.709 21,628,310 -0.02(-0.29%)
Jan 30, 2017 5.820 5.849 5.709 5.725 27,953,292 -0.05(-0.93%)
Jan 27, 2017 5.787 5.839 5.754 5.779 27,483,126 +0.06(+1.09%)
Jan 26, 2017 5.808 5.810 5.704 5.717 18,209,620 -0.09(-1.50%)
Jan 25, 2017 5.862 5.879 5.779 5.804 27,214,860 -0.05(-0.85%)
Jan 24, 2017 5.866 5.895 5.812 5.854 18,253,818 +0.01(+0.21%)
Jan 23, 2017 5.949 5.955 5.837 5.841 30,992,766 -0.11(-1.88%)
Jan 20, 2017 5.945 5.978 5.912 5.953 8,726,180 -0.01(-0.21%)
Jan 19, 2017 5.995 6.013 5.945 5.966 10,273,025 -0.02(-0.35%)
Jan 18, 2017 6.011 6.024 5.966 5.986 17,921,438 -0.02(-0.35%)
Jan 17, 2017 5.986 6.024 5.966 6.007 16,192,854 -0.00(-0.07%)
Jan 13, 2017 6.011 6.011 6.011 0 -0.31(-4.92%)
Jan 12, 2017 6.343 6.376 6.256 6.322 15,508,524 +0.02(+0.40%)
Jan 11, 2017 6.136 6.310 6.136 6.297 30,351,192 +0.17(+2.77%)
Jan 10, 2017 6.140 6.202 6.123 6.127 26,604,544 -0.07(-1.20%)
Jan 09, 2017 6.098 6.235 6.086 6.202 23,064,890 +0.06(+0.94%)
Jan 06, 2017 6.098 6.160 5.995 6.144 32,690,100 -0.08(-1.33%)
Jan 05, 2017 6.239 6.264 6.198 6.227 14,385,622 -0.05(-0.73%)
Jan 04, 2017 6.156 6.310 6.156 6.272 14,584,243 +0.16(+2.65%)
Jan 03, 2017 6.127 6.144 6.065 6.111 9,319,752 -0.04(-0.61%)
Dec 30, 2016 6.148 6.148 6.148 0 +0.04(+0.61%)
Dec 29, 2016 6.102 6.140 6.082 6.111 4,078,707 +0.00(+0.07%)
Dec 28, 2016 6.144 6.148 6.098 6.107 6,415,787 -0.03(-0.54%)
Dec 27, 2016 6.131 6.165 6.127 6.140 2,767,925 +0.02(+0.41%)
Dec 23, 2016 6.115 6.115 6.115 0 -0.02(-0.34%)
Dec 22, 2016 6.102 6.156 6.044 6.136 7,021,026 -0.07(-1.14%)
Dec 21, 2016 6.177 6.206 6.152 6.206 5,972,264 +0.02(+0.27%)
Dec 20, 2016 6.180 6.198 6.160 6.189 7,730,182 +0.02(+0.40%)
Dec 19, 2016 6.185 6.206 6.152 6.165 4,952,777 -0.01(-0.20%)
Dec 16, 2016 6.214 6.250 6.136 6.177 12,262,083 +0.01(+0.13%)
Dec 15, 2016 6.152 6.221 6.144 6.169 7,580,962 +0.02(+0.27%)
Dec 14, 2016 6.206 6.223 6.140 6.152 7,482,536 -0.05(-0.87%)
Dec 13, 2016 6.123 6.235 6.123 6.206 10,197,691 +0.11(+1.84%)
Dec 12, 2016 6.086 6.107 6.028 6.094 6,130,486 -0.02(-0.27%)
Dec 09, 2016 6.152 6.177 6.102 6.111 13,471,524 -0.02(-0.27%)
Dec 08, 2016 6.169 6.181 6.098 6.127 9,611,196 -0.00(-0.07%)
Dec 07, 2016 6.024 6.156 6.015 6.131 12,004,009 +0.13(+2.21%)
Dec 06, 2016 6.007 6.007 5.951 5.999 7,208,368 +0.05(+0.91%)
Dec 05, 2016 5.953 6.024 5.943 5.945 10,776,013 +0.01(+0.21%)
Dec 02, 2016 5.912 5.957 5.870 5.932 8,934,438 +0.00(+0.00%)
Dec 01, 2016 6.040 6.044 5.920 5.932 15,123,285 -0.07(-1.17%)
Nov 30, 2016 6.048 6.100 5.999 6.003 13,942,442 -0.01(-0.14%)
Nov 29, 2016 6.032 6.040 5.982 6.011 7,760,059 -0.02(-0.41%)
Nov 28, 2016 6.136 6.136 6.028 6.036 16,794,388 +0.01(+0.21%)
Nov 25, 2016 6.044 6.090 5.999 6.024 9,293,551 +0.17(+2.83%)
Nov 23, 2016 5.858 5.858 5.858 0 +0.03(+0.50%)
Nov 22, 2016 5.771 5.858 5.746 5.829 18,136,480 +0.02(+0.43%)
Nov 21, 2016 5.758 5.808 5.696 5.804 13,895,537 +0.05(+0.79%)
Nov 18, 2016 5.820 5.887 5.748 5.758 23,912,972 -0.09(-1.49%)
Nov 17, 2016 5.854 5.883 5.820 5.845 12,471,122 -0.00(-0.07%)
Nov 16, 2016 5.870 5.879 5.816 5.849 16,723,166 +0.05(+0.79%)
Nov 15, 2016 5.945 5.945 5.796 5.804 28,393,274 -0.02(-0.43%)
Nov 14, 2016 5.945 5.945 5.767 5.829 29,321,506 -0.19(-3.10%)
Nov 11, 2016 5.899 6.028 5.883 6.015 19,018,870 +0.03(+0.48%)
Nov 10, 2016 6.007 6.019 5.924 5.986 23,356,286 -0.04(-0.69%)
Nov 09, 2016 6.185 6.185 5.961 6.028 41,226,960 -0.26(-4.09%)
Nov 08, 2016 6.310 6.326 6.260 6.285 10,367,689 -0.03(-0.52%)
Nov 07, 2016 6.330 6.359 6.289 6.318 10,563,172 +0.08(+1.33%)
Nov 04, 2016 6.202 6.285 6.187 6.235 13,493,866 +0.03(+0.53%)
Nov 03, 2016 6.235 6.247 6.189 6.202 8,938,739 -0.08(-1.32%)
Nov 02, 2016 6.297 6.308 6.227 6.285 5,650,263 -0.04(-0.66%)
Nov 01, 2016 6.297 6.339 6.276 6.326 8,617,680 +0.00(+0.00%)
Oct 31, 2016 6.347 6.376 6.297 6.326 10,029,779 -0.01(-0.20%)
Oct 28, 2016 6.372 6.417 6.316 6.339 12,063,978 -0.03(-0.46%)
Oct 27, 2016 6.471 6.471 6.364 6.368 6,307,808 -0.11(-1.66%)
Oct 26, 2016 6.492 6.505 6.455 6.475 9,500,967 -0.03(-0.45%)
Oct 25, 2016 6.538 6.544 6.471 6.505 9,819,198 -0.12(-1.88%)
Oct 24, 2016 6.587 6.662 6.567 6.629 11,230,090 +0.05(+0.76%)
Oct 21, 2016 6.575 6.629 6.542 6.579 8,054,118 +0.05(+0.83%)
Oct 20, 2016 6.558 6.558 6.459 6.525 9,792,355 -0.04(-0.63%)
Oct 19, 2016 6.592 6.637 6.567 6.567 8,381,731 +0.04(+0.61%)
Oct 18, 2016 6.556 6.556 6.507 6.527 9,796,458 +0.09(+1.34%)
Oct 17, 2016 6.437 6.494 6.421 6.441 17,024,202 +0.02(+0.26%)
Oct 14, 2016 6.560 6.581 6.363 6.425 48,493,184 -0.41(-5.95%)
Oct 13, 2016 6.576 6.855 6.556 6.831 25,389,206 +0.30(+4.52%)
Oct 12, 2016 6.453 6.539 6.445 6.535 7,904,865 +0.09(+1.46%)
Oct 11, 2016 6.490 6.503 6.423 6.441 8,152,663 -0.07(-1.07%)
Oct 10, 2016 6.470 6.554 6.466 6.511 7,909,706 +0.11(+1.73%)
Oct 07, 2016 6.433 6.433 6.351 6.400 11,635,450 -0.07(-1.02%)
Oct 06, 2016 6.478 6.515 6.453 6.466 5,835,961 -0.08(-1.25%)
Oct 05, 2016 6.548 6.576 6.494 6.548 3,877,420 +0.00(+0.06%)
Oct 04, 2016 6.581 6.654 6.539 6.544 7,673,383 -0.00(-0.06%)
Oct 03, 2016 6.494 6.564 6.484 6.548 7,140,310 +0.07(+1.14%)
Sep 30, 2016 6.527 6.552 6.466 6.474 12,530,690 -0.04(-0.57%)
Sep 29, 2016 6.511 6.613 6.486 6.511 14,382,690 -0.01(-0.13%)
Sep 28, 2016 6.531 6.552 6.470 6.519 13,212,409 -0.01(-0.13%)
Sep 27, 2016 6.527 6.576 6.515 6.527 6,822,377 +0.02(+0.25%)
Sep 26, 2016 6.511 6.531 6.466 6.511 4,321,912 -0.04(-0.56%)
Sep 23, 2016 6.605 6.617 6.542 6.548 7,474,071 -0.12(-1.78%)
Sep 22, 2016 6.646 6.687 6.638 6.667 6,052,952 +0.05(+0.74%)
Sep 21, 2016 6.613 6.646 6.544 6.617 9,541,014 +0.03(+0.50%)
Sep 20, 2016 6.617 6.638 6.568 6.585 6,081,495 -0.03(-0.50%)
Sep 19, 2016 6.663 6.671 6.589 6.617 7,097,551 +0.02(+0.37%)
Sep 16, 2016 6.593 6.665 6.564 6.593 14,545,800 +0.01(+0.19%)
Sep 15, 2016 6.540 6.675 6.529 6.581 9,511,605 +0.04(+0.56%)
Sep 14, 2016 6.564 6.593 6.507 6.544 11,176,367 -0.05(-0.68%)
Sep 13, 2016 6.658 6.671 6.552 6.589 9,652,393 -0.13(-1.95%)
Sep 12, 2016 6.675 6.743 6.597 6.720 9,140,667 +0.13(+1.93%)
Sep 09, 2016 6.585 6.642 6.548 6.593 14,850,095 -0.01(-0.12%)
Sep 08, 2016 6.658 6.663 6.515 6.601 23,137,896 -0.14(-2.13%)
Sep 07, 2016 6.769 6.798 6.741 6.745 13,872,291 +0.00(+0.00%)
Sep 06, 2016 6.695 6.769 6.695 6.745 11,977,273 +0.06(+0.86%)
Sep 02, 2016 6.576 6.687 6.687 6.687 13,334,086 +0.08(+1.24%)
Sep 01, 2016 6.523 6.617 6.519 6.605 11,212,113 +0.10(+1.51%)
Aug 31, 2016 6.539 6.556 6.466 6.507 11,364,128 +0.00(+0.00%)
Aug 30, 2016 6.605 6.609 6.488 6.507 11,324,543 +0.05(+0.70%)
Aug 29, 2016 6.519 6.531 6.449 6.462 11,179,858 -0.06(-0.94%)
Aug 26, 2016 6.556 6.581 6.478 6.523 10,993,657 -0.06(-0.93%)
Aug 25, 2016 6.671 6.683 6.560 6.585 18,135,074 -0.14(-2.07%)
Aug 24, 2016 6.745 6.777 6.695 6.724 15,967,649 -0.06(-0.91%)
Aug 23, 2016 6.548 6.802 6.539 6.786 21,003,068 +0.30(+4.68%)
Aug 22, 2016 6.445 6.486 6.414 6.482 10,728,614 -0.04(-0.63%)
Aug 19, 2016 6.470 6.539 6.466 6.523 7,321,840 +0.01(+0.13%)
Aug 18, 2016 6.470 6.523 6.418 6.515 15,997,562 -0.02(-0.25%)
Aug 17, 2016 6.498 6.544 6.490 6.531 11,578,832 -0.01(-0.19%)
Aug 16, 2016 6.593 6.611 6.515 6.544 13,994,041 -0.10(-1.54%)
Aug 15, 2016 6.515 6.675 6.503 6.646 12,900,207 +0.02(+0.37%)
Aug 12, 2016 6.679 6.683 6.576 6.622 12,886,213 -0.12(-1.77%)
Aug 11, 2016 6.720 6.773 6.697 6.741 12,179,500 -0.03(-0.48%)
Aug 10, 2016 6.708 6.786 6.702 6.773 10,622,348 +0.06(+0.92%)
Aug 09, 2016 6.695 6.745 6.695 6.712 12,414,270 +0.04(+0.55%)
Aug 08, 2016 6.679 6.704 6.667 6.675 16,706,479 +0.01(+0.12%)
Aug 05, 2016 6.605 6.699 6.581 6.667 19,437,120 +0.07(+0.99%)
Aug 04, 2016 6.679 6.704 6.601 6.601 17,130,306 -0.11(-1.59%)
Aug 03, 2016 6.716 6.745 6.687 6.708 12,971,769 -0.02(-0.24%)
Aug 02, 2016 6.827 6.827 6.687 6.724 9,072,241 -0.07(-1.09%)
Aug 01, 2016 6.810 6.825 6.763 6.798 9,327,993 +0.06(+0.85%)
Jul 29, 2016 6.831 6.855 6.691 6.741 11,858,954 -0.07(-0.96%)
Jul 28, 2016 6.843 6.843 6.784 6.806 7,262,833 -0.05(-0.66%)
Jul 27, 2016 6.896 6.901 6.827 6.851 6,519,908 -0.02(-0.30%)
Jul 26, 2016 6.876 6.929 6.851 6.872 9,955,829 +0.02(+0.36%)
Jul 25, 2016 6.839 6.847 6.777 6.847 8,391,280 +0.05(+0.72%)
Jul 22, 2016 6.823 6.837 6.769 6.798 10,185,588 -0.02(-0.30%)
Jul 21, 2016 6.855 6.868 6.790 6.818 12,152,312 -0.05(-0.78%)
Jul 20, 2016 6.880 6.913 6.810 6.872 10,243,286 +0.04(+0.60%)
Jul 19, 2016 6.901 6.937 6.827 6.831 11,498,368 -0.07(-1.01%)
Jul 18, 2016 6.876 6.915 6.777 6.901 15,844,389 +0.00(+0.06%)
Jul 15, 2016 6.917 7.011 6.773 6.896 51,274,736 -0.67(-8.84%)
Jul 14, 2016 7.516 7.582 7.471 7.565 12,816,859 +0.05(+0.71%)
Jul 13, 2016 7.541 7.565 7.487 7.512 10,271,763 +0.02(+0.22%)
Jul 12, 2016 7.438 7.520 7.401 7.495 12,404,944 +0.06(+0.77%)
Jul 11, 2016 7.360 7.458 7.344 7.438 7,318,067 +0.12(+1.63%)
Jul 08, 2016 7.303 7.347 7.249 7.319 4,710,191 +0.07(+0.96%)
Jul 07, 2016 7.262 7.321 7.210 7.249 7,224,296 +0.02(+0.23%)
Jul 06, 2016 7.311 7.323 7.171 7.233 8,798,523 -0.08(-1.12%)
Jul 05, 2016 7.307 7.339 7.282 7.315 4,630,202 -0.03(-0.45%)
Jul 01, 2016 7.335 7.348 7.348 7.348 5,556,032 +0.02(+0.34%)
Jun 30, 2016 7.266 7.385 7.266 7.323 8,730,148 +0.03(+0.39%)
Jun 29, 2016 7.307 7.352 7.266 7.294 9,360,666 +0.09(+1.31%)
Jun 28, 2016 7.225 7.245 7.122 7.200 19,135,124 +0.09(+1.27%)
Jun 27, 2016 7.298 7.303 7.102 7.110 16,230,382 -0.31(-4.15%)
Jun 24, 2016 7.489 7.512 7.409 7.417 7,756,631 -0.37(-4.74%)
Jun 23, 2016 7.729 7.791 7.701 7.787 12,823,552 +0.16(+2.15%)
Jun 22, 2016 7.577 7.659 7.557 7.623 6,294,793 +0.02(+0.22%)
Jun 21, 2016 7.631 7.655 7.569 7.606 4,999,314 -0.03(-0.43%)
Jun 20, 2016 7.594 7.688 7.594 7.639 6,424,880 +0.14(+1.92%)
Jun 17, 2016 7.471 7.516 7.430 7.495 8,666,574 +0.01(+0.16%)
Jun 16, 2016 7.376 7.504 7.364 7.483 5,020,964 +0.05(+0.72%)
Jun 15, 2016 7.487 7.491 7.405 7.430 6,063,287 +0.02(+0.28%)
Jun 14, 2016 7.356 7.446 7.339 7.409 8,373,879 +0.05(+0.72%)
Jun 13, 2016 7.442 7.442 7.327 7.356 9,688,273 -0.06(-0.83%)
Jun 10, 2016 7.479 7.520 7.339 7.417 13,425,178 -0.06(-0.82%)
Jun 09, 2016 7.590 7.618 7.331 7.479 23,291,058 -0.44(-5.54%)
Jun 08, 2016 7.943 8.016 7.914 7.918 9,372,175 -0.10(-1.23%)
Jun 07, 2016 8.012 8.045 7.971 8.016 6,478,688 +0.02(+0.22%)
Jun 06, 2016 7.974 8.019 7.942 7.999 5,520,779 +0.04(+0.51%)
Jun 03, 2016 7.962 7.974 7.926 7.958 4,396,312 -0.02(-0.31%)
Jun 02, 2016 7.914 7.985 7.897 7.983 4,394,821 +0.05(+0.61%)
Jun 01, 2016 7.861 7.944 7.853 7.934 4,017,841 +0.04(+0.57%)
May 31, 2016 7.881 7.926 7.849 7.889 7,161,641 -0.02(-0.26%)
May 27, 2016 7.816 7.910 7.910 7.910 4,643,379 +0.13(+1.62%)
May 26, 2016 7.808 7.877 7.780 7.784 8,044,496 +0.15(+1.97%)
May 25, 2016 7.609 7.664 7.561 7.634 6,171,727 +0.09(+1.18%)
May 24, 2016 7.439 7.556 7.435 7.544 6,475,537 +0.08(+1.09%)
May 23, 2016 7.451 7.482 7.380 7.463 5,476,213 -0.03(-0.38%)
May 20, 2016 7.520 7.563 7.467 7.492 3,486,464 -0.00(-0.05%)
May 19, 2016 7.479 7.536 7.427 7.496 4,435,210 -0.07(-0.91%)
May 18, 2016 7.516 7.609 7.471 7.565 5,337,473 +0.09(+1.19%)
May 17, 2016 7.638 7.642 7.471 7.475 5,428,996 -0.18(-2.33%)
May 16, 2016 7.625 7.703 7.593 7.654 5,545,817 +0.13(+1.67%)
May 13, 2016 7.569 7.621 7.518 7.528 3,488,029 -0.07(-0.91%)
May 12, 2016 7.630 7.632 7.550 7.597 3,326,962 +0.02(+0.32%)
May 11, 2016 7.662 7.662 7.557 7.573 4,230,164 -0.13(-1.74%)
May 10, 2016 7.634 7.751 7.625 7.707 8,167,239 +0.12(+1.61%)
May 09, 2016 7.528 7.613 7.528 7.585 6,096,655 +0.12(+1.58%)
May 06, 2016 7.427 7.500 7.427 7.467 6,917,669 +0.00(+0.00%)
May 05, 2016 7.504 7.512 7.447 7.467 6,113,384 -0.02(-0.22%)
May 04, 2016 7.496 7.536 7.400 7.483 9,123,033 -0.03(-0.38%)
May 03, 2016 7.508 7.556 7.479 7.512 5,630,334 -0.11(-1.49%)
May 02, 2016 7.581 7.682 7.581 7.625 4,604,739 -0.00(-0.05%)
Apr 29, 2016 7.642 7.654 7.536 7.630 6,459,247 -0.04(-0.48%)
Apr 28, 2016 7.682 7.755 7.630 7.666 6,283,812 -0.13(-1.72%)
Apr 27, 2016 7.816 7.873 7.767 7.800 8,407,234 -0.00(-0.05%)
Apr 26, 2016 7.804 7.861 7.747 7.804 8,664,397 +0.06(+0.79%)
Apr 25, 2016 7.719 7.774 7.674 7.743 3,804,298 +0.00(+0.00%)
Apr 22, 2016 7.670 7.763 7.654 7.743 7,487,082 +0.06(+0.74%)
Apr 21, 2016 7.776 7.784 7.654 7.686 7,253,567 -0.16(-2.07%)
Apr 20, 2016 7.881 7.914 7.808 7.849 10,299,764 -0.00(-0.05%)
Apr 19, 2016 7.873 7.952 7.849 7.853 10,386,944 +0.02(+0.31%)
Apr 18, 2016 7.934 7.958 7.828 7.828 12,409,744 -0.29(-3.55%)
Apr 15, 2016 7.983 8.307 7.934 8.117 36,343,076 +0.63(+8.40%)
Apr 14, 2016 7.487 7.518 7.406 7.487 14,135,228 +0.04(+0.54%)
Apr 13, 2016 7.398 7.475 7.305 7.447 15,868,140 +0.06(+0.82%)
Apr 12, 2016 7.406 7.425 7.337 7.386 8,123,227 +0.01(+0.17%)
Apr 11, 2016 7.410 7.463 7.366 7.374 5,874,027 +0.05(+0.66%)
Apr 08, 2016 7.378 7.386 7.248 7.325 11,035,507 -0.02(-0.33%)
Apr 07, 2016 7.504 7.512 7.329 7.349 12,871,467 -0.28(-3.67%)
Apr 06, 2016 7.577 7.638 7.530 7.630 9,149,588 -0.00(-0.05%)
Apr 05, 2016 7.711 7.711 7.585 7.634 7,645,300 -0.18(-2.29%)
Apr 04, 2016 7.910 7.910 7.804 7.812 4,975,409 +0.00(+0.00%)
Apr 01, 2016 7.654 7.845 7.621 7.812 8,367,781 +0.09(+1.21%)
Mar 31, 2016 7.820 7.820 7.713 7.719 8,015,048 -0.06(-0.73%)
Mar 30, 2016 7.625 7.841 7.617 7.776 13,309,794 +0.19(+2.51%)
Mar 29, 2016 7.589 7.654 7.565 7.585 10,492,884 -0.02(-0.32%)
Mar 28, 2016 7.613 7.630 7.552 7.609 6,106,736 -0.02(-0.32%)
Mar 24, 2016 7.548 7.634 7.634 7.634 7,392,593 +0.06(+0.80%)
Mar 23, 2016 7.589 7.589 7.457 7.573 11,063,925 +0.06(+0.81%)
Mar 22, 2016 7.500 7.565 7.443 7.512 8,193,839 -0.07(-0.91%)
Mar 21, 2016 7.524 7.617 7.496 7.581 7,718,018 +0.06(+0.86%)
Mar 18, 2016 7.540 7.552 7.447 7.516 6,427,041 +0.08(+1.04%)
Mar 17, 2016 7.386 7.443 7.319 7.439 6,352,985 +0.06(+0.83%)
Mar 16, 2016 7.272 7.382 7.171 7.378 6,486,779 +0.17(+2.42%)
Mar 15, 2016 7.232 7.250 7.191 7.203 6,934,674 -0.11(-1.50%)
Mar 14, 2016 7.248 7.353 7.244 7.313 8,164,092 +0.02(+0.33%)
Mar 11, 2016 7.240 7.291 7.191 7.289 7,619,158 +0.08(+1.07%)
Mar 10, 2016 7.187 7.301 7.161 7.212 14,673,302 -0.03(-0.39%)
Mar 09, 2016 7.427 7.427 7.191 7.240 11,831,071 -0.03(-0.45%)
Mar 08, 2016 7.321 7.329 7.238 7.272 8,193,265 -0.20(-2.66%)
Mar 07, 2016 7.406 7.504 7.398 7.471 5,003,448 -0.01(-0.16%)
Mar 04, 2016 7.370 7.496 7.354 7.483 9,192,198 +0.11(+1.43%)
Mar 03, 2016 7.191 7.394 7.191 7.378 13,406,180 +0.20(+2.83%)
Mar 02, 2016 7.110 7.224 7.086 7.175 14,435,641 +0.11(+1.49%)
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.