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 )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 9.617 9.671 9.555 9.564 9,486,790 +0.01(+0.09%)
Apr 29, 2019 9.502 9.577 9.475 9.555 7,826,837 +0.09(+0.94%)
Apr 26, 2019 9.457 9.493 9.386 9.466 6,037,938 +0.12(+1.24%)
Apr 25, 2019 9.395 9.395 9.244 9.351 7,909,321 -0.05(-0.57%)
Apr 24, 2019 9.440 9.506 9.386 9.404 13,652,207 +0.04(+0.47%)
Apr 23, 2019 9.315 9.457 9.311 9.360 14,979,915 +0.07(+0.77%)
Apr 22, 2019 9.280 9.306 9.235 9.288 8,316,938 +0.05(+0.58%)
Apr 18, 2019 9.288 9.324 9.186 9.235 20,596,356 -0.02(-0.19%)
Apr 17, 2019 9.262 9.297 9.217 9.253 11,259,907 +0.04(+0.39%)
Apr 16, 2019 9.386 9.395 9.208 9.217 24,111,874 -0.18(-1.89%)
Apr 15, 2019 9.431 9.431 9.333 9.395 17,943,664 +0.02(+0.19%)
Apr 12, 2019 9.422 9.520 9.288 9.377 31,040,680 -0.37(-3.83%)
Apr 11, 2019 9.822 9.831 9.688 9.751 22,160,578 -0.10(-0.99%)
Apr 10, 2019 9.884 9.928 9.813 9.848 17,046,084 -0.06(-0.63%)
Apr 09, 2019 9.982 10.01 9.902 9.911 17,849,548 -0.14(-1.42%)
Apr 08, 2019 10.03 10.12 10.02 10.05 5,354,326 -0.01(-0.09%)
Apr 05, 2019 9.928 10.10 9.911 10.06 10,305,829 +0.22(+2.26%)
Apr 04, 2019 9.857 9.911 9.777 9.840 6,366,372 -0.12(-1.16%)
Apr 03, 2019 9.955 10.02 9.920 9.955 8,456,260 +0.02(+0.18%)
Apr 02, 2019 9.920 10.01 9.866 9.937 8,619,660 +0.08(+0.81%)
Apr 01, 2019 9.840 9.915 9.804 9.857 6,486,403 +0.14(+1.46%)
Mar 29, 2019 9.715 9.804 9.702 9.715 6,595,402 +0.04(+0.46%)
Mar 28, 2019 9.697 9.724 9.626 9.671 6,108,959 +0.13(+1.40%)
Mar 27, 2019 9.591 9.622 9.484 9.537 6,350,769 -0.08(-0.83%)
Mar 26, 2019 9.653 9.671 9.573 9.617 4,980,854 +0.00(+0.00%)
Mar 25, 2019 9.653 9.671 9.573 9.617 8,238,134 -0.05(-0.55%)
Mar 22, 2019 9.822 9.880 9.653 9.671 9,591,420 -0.16(-1.63%)
Mar 21, 2019 9.724 9.844 9.724 9.831 5,746,762 +0.11(+1.10%)
Mar 20, 2019 9.751 9.808 9.671 9.724 8,568,900 +0.04(+0.37%)
Mar 19, 2019 9.600 9.697 9.591 9.688 8,105,058 +0.16(+1.68%)
Mar 18, 2019 9.511 9.546 9.493 9.528 6,557,640 +0.02(+0.19%)
Mar 15, 2019 9.502 9.573 9.502 9.511 7,996,993 +0.09(+0.94%)
Mar 14, 2019 9.351 9.431 9.311 9.422 6,710,354 +0.04(+0.47%)
Mar 13, 2019 9.360 9.422 9.315 9.377 12,161,698 +0.03(+0.29%)
Mar 12, 2019 9.360 9.377 9.297 9.351 10,271,306 -0.03(-0.28%)
Mar 11, 2019 9.315 9.395 9.297 9.377 6,184,791 +0.07(+0.76%)
Mar 08, 2019 9.253 9.315 9.208 9.306 6,913,792 -0.02(-0.19%)
Mar 07, 2019 9.466 9.520 9.315 9.324 9,342,698 -0.20(-2.05%)
Mar 06, 2019 9.511 9.555 9.493 9.520 6,780,214 -0.05(-0.56%)
Mar 05, 2019 9.528 9.595 9.466 9.573 6,273,255 +0.04(+0.47%)
Mar 04, 2019 9.644 9.653 9.475 9.528 6,357,615 -0.11(-1.11%)
Mar 01, 2019 9.591 9.662 9.546 9.635 9,013,930 +0.11(+1.12%)
Feb 28, 2019 9.502 9.573 9.466 9.528 7,667,256 +0.02(+0.19%)
Feb 27, 2019 9.431 9.537 9.391 9.511 7,664,872 -0.03(-0.28%)
Feb 26, 2019 9.511 9.564 9.440 9.537 7,137,022 -0.07(-0.74%)
Feb 25, 2019 9.626 9.697 9.582 9.608 8,754,248 +0.16(+1.69%)
Feb 22, 2019 9.386 9.488 9.377 9.448 5,225,424 +0.07(+0.76%)
Feb 21, 2019 9.422 9.435 9.324 9.377 7,777,673 -0.13(-1.40%)
Feb 20, 2019 9.440 9.537 9.440 9.511 7,530,771 +0.13(+1.42%)
Feb 19, 2019 9.306 9.395 9.226 9.377 15,124,490 -0.19(-1.95%)
Feb 15, 2019 9.493 9.582 9.457 9.564 10,428,572 +0.00(+0.00%)
Feb 14, 2019 9.466 9.564 9.440 9.564 9,499,240 -0.04(-0.37%)
Feb 13, 2019 9.644 9.662 9.573 9.600 10,724,332 +0.03(+0.28%)
Feb 12, 2019 9.644 9.644 9.564 9.573 7,088,463 -0.04(-0.46%)
Feb 11, 2019 9.653 9.680 9.591 9.617 6,671,081 -0.04(-0.37%)
Feb 08, 2019 9.626 9.680 9.608 9.653 4,616,432 +0.01(+0.09%)
Feb 07, 2019 9.653 9.715 9.600 9.644 8,006,086 -0.04(-0.46%)
Feb 06, 2019 9.697 9.724 9.644 9.688 6,163,459 +0.05(+0.55%)
Feb 05, 2019 9.644 9.706 9.617 9.635 7,792,479 -0.03(-0.28%)
Feb 04, 2019 9.626 9.671 9.591 9.662 8,376,684 -0.03(-0.28%)
Feb 01, 2019 9.644 9.711 9.608 9.688 7,483,069 +0.09(+0.93%)
Jan 31, 2019 9.493 9.617 9.493 9.600 11,649,829 +0.19(+1.98%)
Jan 30, 2019 9.297 9.448 9.253 9.413 7,904,618 +0.10(+1.05%)
Jan 29, 2019 9.324 9.360 9.262 9.315 9,305,411 -0.04(-0.38%)
Jan 28, 2019 9.324 9.395 9.280 9.351 5,841,500 -0.03(-0.28%)
Jan 25, 2019 9.342 9.400 9.253 9.377 9,944,349 +0.11(+1.15%)
Jan 24, 2019 9.360 9.377 9.271 9.271 7,456,476 -0.04(-0.42%)
Jan 23, 2019 9.336 9.336 9.221 9.310 9,170,895 +0.00(+0.00%)
Jan 22, 2019 9.407 9.438 9.257 9.310 11,805,870 -0.12(-1.31%)
Jan 18, 2019 9.372 9.451 9.354 9.433 11,501,530 +0.08(+0.85%)
Jan 17, 2019 9.319 9.398 9.283 9.354 10,836,904 -0.03(-0.28%)
Jan 16, 2019 9.345 9.402 9.327 9.380 13,627,699 +0.11(+1.14%)
Jan 15, 2019 9.345 9.354 9.248 9.274 13,746,526 +0.11(+1.16%)
Jan 14, 2019 9.000 9.204 8.956 9.168 38,628,300 -0.04(-0.38%)
Jan 11, 2019 9.000 9.442 8.947 9.204 45,838,720 +0.47(+5.36%)
Jan 10, 2019 8.647 8.744 8.576 8.735 15,777,267 +0.01(+0.10%)
Jan 09, 2019 8.629 8.744 8.611 8.726 10,896,034 +0.11(+1.23%)
Jan 08, 2019 8.682 8.708 8.594 8.620 10,622,735 +0.04(+0.41%)
Jan 07, 2019 8.576 8.673 8.540 8.585 8,746,341 +0.07(+0.83%)
Jan 04, 2019 8.417 8.594 8.399 8.514 8,052,066 +0.14(+1.69%)
Jan 03, 2019 8.443 8.479 8.373 8.373 10,637,683 -0.12(-1.46%)
Jan 02, 2019 8.399 8.602 8.373 8.496 11,104,836 +0.08(+0.95%)
Dec 31, 2018 8.373 8.426 8.297 8.417 8,177,051 +0.08(+0.95%)
Dec 28, 2018 8.381 8.399 8.293 8.337 7,712,289 -0.02(-0.21%)
Dec 27, 2018 8.222 8.355 8.205 8.355 11,148,518 +0.06(+0.75%)
Dec 26, 2018 8.090 8.293 8.063 8.293 10,184,505 +0.27(+3.30%)
Dec 24, 2018 8.125 8.169 8.019 8.028 9,716,681 -0.02(-0.22%)
Dec 21, 2018 8.143 8.231 8.045 8.045 17,289,960 -0.16(-1.94%)
Dec 20, 2018 8.408 8.434 8.081 8.205 26,635,602 -0.13(-1.59%)
Dec 19, 2018 8.390 8.470 8.293 8.337 9,247,038 -0.10(-1.15%)
Dec 18, 2018 8.558 8.594 8.399 8.434 11,019,557 -0.05(-0.63%)
Dec 17, 2018 8.682 8.691 8.434 8.487 11,899,435 -0.26(-2.93%)
Dec 14, 2018 8.832 8.850 8.726 8.744 8,821,881 +0.02(+0.20%)
Dec 13, 2018 8.779 8.823 8.704 8.726 9,016,669 +0.19(+2.17%)
Dec 12, 2018 8.638 8.682 8.540 8.540 6,168,122 -0.03(-0.31%)
Dec 11, 2018 8.532 8.638 8.505 8.567 8,995,144 +0.11(+1.25%)
Dec 10, 2018 8.443 8.479 8.337 8.461 8,744,360 -0.11(-1.24%)
Dec 07, 2018 8.691 8.815 8.532 8.567 12,841,297 -0.12(-1.42%)
Dec 06, 2018 8.638 8.717 8.585 8.691 19,429,014 -0.02(-0.20%)
Dec 04, 2018 8.788 8.885 8.691 8.708 10,766,665 -0.04(-0.50%)
Dec 03, 2018 8.762 8.788 8.717 8.753 14,920,369 +0.04(+0.41%)
Nov 30, 2018 8.664 8.717 8.620 8.717 11,834,747 +0.16(+1.86%)
Nov 29, 2018 8.655 8.664 8.540 8.558 14,004,668 -0.16(-1.83%)
Nov 28, 2018 8.514 8.744 8.452 8.717 15,754,748 +0.52(+6.36%)
Nov 27, 2018 8.178 8.231 8.125 8.196 6,174,178 +0.08(+0.98%)
Nov 26, 2018 8.019 8.143 8.010 8.116 6,845,188 +0.08(+0.99%)
Nov 23, 2018 8.001 8.098 8.001 8.037 3,572,412 +0.02(+0.22%)
Nov 21, 2018 8.019 8.019 8.019 0 -0.02(-0.22%)
Nov 20, 2018 8.116 8.125 8.001 8.037 8,040,280 -0.18(-2.15%)
Nov 19, 2018 8.249 8.249 8.138 8.213 7,359,973 -0.04(-0.43%)
Nov 16, 2018 8.205 8.284 8.178 8.249 5,327,061 +0.00(+0.00%)
Nov 15, 2018 8.196 8.284 8.098 8.249 7,941,215 +0.07(+0.86%)
Nov 14, 2018 8.319 8.346 8.103 8.178 6,114,460 -0.13(-1.60%)
Nov 13, 2018 8.284 8.364 8.249 8.311 6,716,114 +0.05(+0.64%)
Nov 12, 2018 8.328 8.373 8.196 8.258 8,699,530 -0.13(-1.58%)
Nov 09, 2018 8.319 8.399 8.280 8.390 6,015,777 -0.02(-0.21%)
Nov 08, 2018 8.496 8.532 8.359 8.408 5,720,018 -0.09(-1.04%)
Nov 07, 2018 8.505 8.563 8.470 8.496 7,116,224 +0.11(+1.37%)
Nov 06, 2018 8.346 8.443 8.302 8.381 7,805,964 +0.07(+0.85%)
Nov 05, 2018 8.213 8.373 8.213 8.311 10,451,343 +0.13(+1.62%)
Nov 02, 2018 8.258 8.319 8.160 8.178 9,390,816 -0.04(-0.54%)
Nov 01, 2018 8.302 8.311 8.143 8.222 13,700,204 -0.15(-1.80%)
Oct 31, 2018 8.355 8.434 8.319 8.373 10,280,676 +0.25(+3.05%)
Oct 30, 2018 8.098 8.240 8.045 8.125 15,189,869 +0.19(+2.45%)
Oct 29, 2018 8.028 8.045 7.851 7.930 10,879,083 -0.04(-0.55%)
Oct 26, 2018 7.948 8.001 7.824 7.975 9,780,813 -0.08(-0.99%)
Oct 25, 2018 8.028 8.134 7.997 8.054 10,322,497 +0.13(+1.62%)
Oct 24, 2018 8.136 8.197 7.913 7.926 13,376,624 -0.30(-3.62%)
Oct 23, 2018 8.084 8.241 8.066 8.224 11,745,199 -0.07(-0.84%)
Oct 22, 2018 8.372 8.381 8.224 8.294 10,957,729 -0.09(-1.04%)
Oct 19, 2018 8.399 8.538 8.346 8.381 9,889,637 +0.04(+0.42%)
Oct 18, 2018 8.556 8.556 8.180 8.346 24,389,452 -0.23(-2.65%)
Oct 17, 2018 8.801 8.801 8.521 8.573 23,655,310 -0.37(-4.11%)
Oct 16, 2018 8.705 9.203 8.670 8.941 31,434,936 +0.27(+3.13%)
Oct 15, 2018 8.617 8.713 8.565 8.670 19,469,552 +0.15(+1.75%)
Oct 12, 2018 8.442 8.538 8.372 8.521 13,173,189 +0.19(+2.31%)
Oct 11, 2018 8.337 8.469 8.276 8.329 21,408,698 -0.19(-2.26%)
Oct 10, 2018 8.582 8.608 8.425 8.521 26,576,578 -0.24(-2.79%)
Oct 09, 2018 8.722 8.779 8.687 8.766 10,088,212 -0.01(-0.10%)
Oct 08, 2018 8.722 8.810 8.678 8.775 10,392,194 -0.12(-1.38%)
Oct 05, 2018 8.766 8.915 8.757 8.897 9,483,736 +0.15(+1.70%)
Oct 04, 2018 8.582 8.762 8.573 8.748 17,037,990 -0.03(-0.40%)
Oct 03, 2018 8.853 8.880 8.757 8.783 11,514,712 -0.20(-2.24%)
Oct 02, 2018 9.028 9.028 8.923 8.985 10,349,014 -0.09(-0.96%)
Oct 01, 2018 9.046 9.090 9.007 9.072 8,504,446 +0.17(+1.97%)
Sep 28, 2018 8.941 8.967 8.853 8.897 10,664,517 +0.06(+0.69%)
Sep 27, 2018 8.836 8.919 8.810 8.836 10,084,199 +0.04(+0.40%)
Sep 26, 2018 8.801 8.923 8.775 8.801 7,302,165 -0.08(-0.89%)
Sep 25, 2018 8.801 8.915 8.766 8.880 12,303,617 +0.17(+2.01%)
Sep 24, 2018 8.783 8.810 8.687 8.705 14,629,906 +0.02(+0.20%)
Sep 21, 2018 8.783 8.783 8.652 8.687 9,070,977 -0.12(-1.39%)
Sep 20, 2018 8.818 8.836 8.722 8.810 11,215,140 +0.05(+0.60%)
Sep 19, 2018 8.923 8.950 8.740 8.757 12,622,338 -0.11(-1.28%)
Sep 18, 2018 8.906 8.906 8.818 8.871 7,610,074 -0.10(-1.07%)
Sep 17, 2018 8.932 9.002 8.923 8.967 8,298,603 -0.06(-0.68%)
Sep 14, 2018 9.203 9.221 8.985 9.028 12,232,909 -0.25(-2.73%)
Sep 13, 2018 9.273 9.304 9.160 9.282 10,884,511 +0.05(+0.57%)
Sep 12, 2018 9.247 9.317 9.208 9.230 5,020,904 +0.06(+0.62%)
Sep 11, 2018 9.063 9.234 9.055 9.173 9,912,411 +0.12(+1.30%)
Sep 10, 2018 9.081 9.168 9.009 9.055 10,219,617 -0.07(-0.72%)
Sep 07, 2018 9.090 9.216 9.068 9.120 11,857,642 +0.02(+0.24%)
Sep 06, 2018 9.007 9.101 8.996 9.098 8,258,625 +0.04(+0.43%)
Sep 05, 2018 8.915 9.081 8.897 9.059 14,601,979 -0.02(-0.24%)
Sep 04, 2018 9.125 9.151 8.993 9.081 13,927,586 -0.00(-0.05%)
Aug 31, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Aug 30, 2018 8.906 8.972 8.867 8.950 10,469,271 +0.05(+0.54%)
Aug 29, 2018 8.941 8.980 8.888 8.902 14,794,955 -0.13(-1.45%)
Aug 28, 2018 9.055 9.059 9.015 9.033 8,291,849 +0.05(+0.54%)
Aug 27, 2018 9.033 9.090 8.976 8.985 8,445,495 +0.10(+1.18%)
Aug 24, 2018 8.937 8.937 8.825 8.880 8,786,698 -0.03(-0.39%)
Aug 23, 2018 9.011 9.068 8.906 8.915 12,789,880 -0.05(-0.59%)
Aug 22, 2018 8.963 8.998 8.928 8.967 12,422,766 +0.00(+0.05%)
Aug 21, 2018 9.007 9.074 8.945 8.963 9,408,706 -0.00(-0.05%)
Aug 20, 2018 8.967 9.087 8.873 8.967 14,062,796 -0.25(-2.75%)
Aug 17, 2018 9.177 9.247 9.155 9.221 8,240,773 +0.04(+0.43%)
Aug 16, 2018 9.186 9.203 9.147 9.181 7,187,864 +0.05(+0.57%)
Aug 15, 2018 9.090 9.142 9.011 9.129 6,858,510 -0.01(-0.14%)
Aug 14, 2018 9.103 9.164 9.085 9.142 6,255,683 +0.03(+0.38%)
Aug 13, 2018 9.129 9.164 9.094 9.107 5,518,156 +0.01(+0.10%)
Aug 10, 2018 9.059 9.114 9.042 9.098 5,069,697 -0.04(-0.48%)
Aug 09, 2018 9.120 9.177 9.107 9.142 6,435,073 +0.07(+0.72%)
Aug 08, 2018 9.011 9.125 8.980 9.077 8,562,805 +0.07(+0.73%)
Aug 07, 2018 9.033 9.037 8.880 9.011 10,467,851 +0.00(+0.05%)
Aug 06, 2018 8.937 9.015 8.888 9.007 7,518,577 +0.02(+0.24%)
Aug 03, 2018 8.902 8.989 8.860 8.985 9,629,362 +0.07(+0.79%)
Aug 02, 2018 8.827 8.941 8.801 8.915 16,139,445 +0.01(+0.15%)
Aug 01, 2018 8.858 8.906 8.836 8.902 10,394,969 +0.07(+0.84%)
Jul 31, 2018 8.797 8.840 8.779 8.827 18,922,186 +0.10(+1.20%)
Jul 30, 2018 8.836 8.880 8.696 8.722 16,143,580 -0.17(-1.97%)
Jul 27, 2018 9.011 9.024 8.849 8.897 9,915,813 -0.09(-0.97%)
Jul 26, 2018 8.972 9.011 8.941 8.985 10,959,047 -0.02(-0.19%)
Jul 25, 2018 8.941 9.046 8.928 9.002 8,617,727 +0.08(+0.93%)
Jul 24, 2018 8.902 8.932 8.862 8.919 9,776,887 +0.10(+1.19%)
Jul 23, 2018 8.770 8.827 8.742 8.814 7,856,796 +0.06(+0.70%)
Jul 20, 2018 8.705 8.814 8.698 8.753 11,881,653 +0.13(+1.52%)
Jul 19, 2018 8.503 8.665 8.503 8.622 17,140,170 +0.01(+0.15%)
Jul 18, 2018 8.643 8.670 8.600 8.608 6,668,408 -0.10(-1.11%)
Jul 17, 2018 8.560 8.722 8.538 8.705 13,870,316 +0.13(+1.53%)
Jul 16, 2018 8.630 8.648 8.545 8.573 16,885,062 +0.08(+0.93%)
Jul 13, 2018 8.364 8.587 8.355 8.495 31,118,638 -0.26(-2.95%)
Jul 12, 2018 8.547 8.788 8.521 8.753 32,365,142 +0.11(+1.27%)
Jul 11, 2018 8.543 8.657 8.543 8.643 18,280,368 -0.01(-0.10%)
Jul 10, 2018 8.508 8.696 8.434 8.652 20,419,564 +0.17(+1.96%)
Jul 09, 2018 8.425 8.503 8.412 8.486 15,711,922 +0.11(+1.31%)
Jul 06, 2018 8.364 8.405 8.324 8.377 15,347,289 -0.08(-0.98%)
Jul 05, 2018 8.302 8.473 8.272 8.460 24,913,178 -0.15(-1.78%)
Jul 03, 2018 8.613 8.613 8.613 0 +0.03(+0.41%)
Jul 02, 2018 8.482 8.595 8.477 8.578 11,149,057 +0.08(+0.93%)
Jun 29, 2018 8.377 8.534 8.368 8.499 21,963,720 +0.19(+2.26%)
Jun 28, 2018 8.162 8.337 8.149 8.311 18,221,588 +0.15(+1.82%)
Jun 27, 2018 8.110 8.220 8.088 8.162 15,794,892 -0.03(-0.32%)
Jun 26, 2018 8.136 8.202 8.114 8.189 9,660,382 +0.03(+0.43%)
Jun 25, 2018 8.162 8.184 8.123 8.154 10,561,456 -0.03(-0.43%)
Jun 22, 2018 8.044 8.202 8.003 8.189 18,650,678 +0.21(+2.69%)
Jun 21, 2018 7.974 7.994 7.944 7.974 8,522,229 +0.03(+0.39%)
Jun 20, 2018 7.970 7.992 7.935 7.944 8,410,753 -0.02(-0.22%)
Jun 19, 2018 8.005 8.005 7.937 7.961 17,588,244 -0.10(-1.30%)
Jun 18, 2018 8.092 8.114 8.053 8.066 12,445,387 -0.13(-1.55%)
Jun 15, 2018 7.944 8.119 8.193 12,894,164 +0.25(+3.14%)
Jun 14, 2018 8.088 8.088 7.939 7.944 12,627,630 -0.09(-1.11%)
Jun 13, 2018 8.110 8.152 8.028 8.033 11,243,256 -0.08(-0.95%)
Jun 12, 2018 8.024 8.135 8.013 8.110 8,746,476 +0.11(+1.33%)
Jun 11, 2018 7.994 8.028 7.956 8.003 6,028,268 +0.01(+0.11%)
Jun 08, 2018 7.930 8.024 7.922 7.994 8,470,444 +0.07(+0.86%)
Jun 07, 2018 7.994 8.024 7.922 7.926 7,084,513 -0.07(-0.91%)
Jun 06, 2018 7.999 7.999 7,517,569 +0.16(+2.07%)
Jun 05, 2018 7.811 7.849 7.762 7.836 7,111,363 -0.03(-0.43%)
Jun 04, 2018 7.841 7.879 7.832 7.870 5,556,146 +0.06(+0.82%)
Jun 01, 2018 7.798 7.828 7.774 7.806 7,133,513 +0.04(+0.55%)
May 31, 2018 7.760 7.815 7.751 7.764 13,600,381 +0.02(+0.28%)
May 30, 2018 7.708 7.742 7.646 7.742 11,793,020 +0.06(+0.78%)
May 29, 2018 7.704 7.730 7.631 7.683 14,652,769 -0.14(-1.75%)
May 25, 2018 7.819 7.819 7.819 0 +0.03(+0.44%)
May 24, 2018 7.631 7.896 7.631 7.785 30,876,304 +0.18(+2.41%)
May 23, 2018 7.410 7.636 7.375 7.602 25,295,632 +0.12(+1.66%)
May 22, 2018 7.448 7.516 7.424 7.478 10,659,149 +0.06(+0.75%)
May 21, 2018 7.418 7.435 7.360 7.422 8,756,820 +0.01(+0.17%)
May 18, 2018 7.414 7.448 7.395 7.410 9,090,828 +0.00(+0.00%)
May 17, 2018 7.465 7.465 7.367 7.410 9,317,526 -0.08(-1.08%)
May 16, 2018 7.508 7.533 7.474 7.491 5,856,707 +0.01(+0.17%)
May 15, 2018 7.478 7.520 7.422 7.478 5,620,361 -0.06(-0.74%)
May 14, 2018 7.520 7.593 7.512 7.533 8,735,471 +0.04(+0.51%)
May 11, 2018 7.474 7.540 7.465 7.495 7,282,331 +0.05(+0.63%)
May 10, 2018 7.444 7.482 7.422 7.448 7,614,910 -0.01(-0.11%)
May 09, 2018 7.444 7.456 7.388 7.456 5,531,677 +0.06(+0.87%)
May 08, 2018 7.397 7.448 7.354 7.392 6,559,476 -0.05(-0.69%)
May 07, 2018 7.461 7.491 7.410 7.444 13,242,280 -0.09(-1.25%)
May 04, 2018 7.474 7.563 7.452 7.538 11,582,901 -0.01(-0.11%)
May 03, 2018 7.542 7.567 7.461 7.546 8,082,517 -0.04(-0.51%)
May 02, 2018 7.555 7.623 7.529 7.585 16,994,282 +0.06(+0.74%)
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.