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 )

17.40 +0.13 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 29, 2020 8.358 8.451 8.303 8.414 8,402,140 +0.03(+0.40%)
May 28, 2020 8.544 8.581 8.362 8.380 14,071,120 -0.15(-1.71%)
May 27, 2020 8.389 8.562 8.376 8.526 11,183,745 +0.26(+3.09%)
May 26, 2020 8.362 8.389 8.134 8.271 9,526,263 +0.02(+0.22%)
May 22, 2020 8.262 8.271 8.189 8.252 6,390,948 +0.11(+1.34%)
May 21, 2020 8.170 8.225 8.088 8.143 12,432,079 -0.06(-0.78%)
May 20, 2020 8.107 8.243 8.070 8.207 11,469,273 +0.19(+2.39%)
May 19, 2020 8.170 8.189 7.997 8.015 13,555,086 -0.16(-1.90%)
May 18, 2020 8.088 8.234 8.070 8.170 10,144,272 +0.24(+2.99%)
May 15, 2020 7.796 7.951 7.787 7.933 6,975,024 +0.02(+0.23%)
May 14, 2020 7.714 7.924 7.632 7.915 16,002,882 +0.12(+1.52%)
May 13, 2020 8.325 8.334 7.755 7.796 28,476,026 -0.55(-6.56%)
May 12, 2020 8.362 8.562 8.280 8.344 16,248,276 +0.14(+1.67%)
May 11, 2020 8.334 8.334 8.116 8.207 7,549,147 -0.16(-1.85%)
May 08, 2020 8.280 8.371 8.202 8.362 8,852,160 +0.12(+1.44%)
May 07, 2020 8.198 8.252 8.125 8.243 8,509,995 +0.16(+2.03%)
May 06, 2020 8.116 8.152 7.974 8.079 5,680,213 -0.05(-0.56%)
May 05, 2020 8.307 8.334 8.107 8.125 5,853,583 -0.02(-0.22%)
May 04, 2020 8.198 8.198 8.024 8.143 9,421,923 -0.12(-1.43%)
May 01, 2020 8.280 8.316 8.170 8.262 6,430,427 -0.16(-1.84%)
Apr 30, 2020 8.626 8.672 8.298 8.417 14,293,290 -0.24(-2.74%)
Apr 29, 2020 8.216 8.663 8.207 8.654 22,776,344 +0.64(+7.96%)
Apr 28, 2020 8.116 8.143 7.924 8.015 10,740,147 -0.13(-1.57%)
Apr 27, 2020 8.097 8.161 8.015 8.143 6,036,106 +0.16(+1.94%)
Apr 24, 2020 7.961 8.034 7.842 7.988 8,748,307 -0.03(-0.34%)
Apr 23, 2020 8.107 8.198 7.979 8.015 12,486,495 +0.22(+2.81%)
Apr 22, 2020 7.641 7.833 7.605 7.796 10,924,455 +0.27(+3.64%)
Apr 21, 2020 7.386 7.682 7.386 7.523 10,721,666 -0.24(-3.06%)
Apr 20, 2020 7.724 7.961 7.605 7.760 10,590,756 -0.06(-0.82%)
Apr 17, 2020 7.705 7.833 7.651 7.824 16,412,246 +0.33(+4.38%)
Apr 16, 2020 7.569 7.587 7.377 7.496 10,756,209 -0.10(-1.32%)
Apr 15, 2020 7.550 7.710 7.523 7.596 8,778,004 -0.31(-3.92%)
Apr 14, 2020 7.833 7.974 7.728 7.906 8,314,860 +0.16(+2.00%)
Apr 13, 2020 7.751 7.796 7.587 7.751 6,233,902 -0.02(-0.23%)
Apr 09, 2020 7.796 7.915 7.724 7.769 10,953,999 +0.04(+0.47%)
Apr 08, 2020 7.669 7.769 7.468 7.733 15,047,481 +0.09(+1.19%)
Apr 07, 2020 7.906 7.993 7.614 7.641 16,485,332 +0.12(+1.58%)
Apr 06, 2020 7.167 7.550 7.113 7.523 17,549,030 +0.63(+9.13%)
Apr 03, 2020 7.113 7.117 6.803 6.894 17,041,614 -0.32(-4.42%)
Apr 02, 2020 7.113 7.313 7.058 7.213 8,031,438 +0.12(+1.67%)
Apr 01, 2020 7.176 7.313 7.072 7.094 17,126,662 -0.39(-5.24%)
Mar 31, 2020 7.733 7.769 7.427 7.486 22,559,972 -0.26(-3.30%)
Mar 30, 2020 7.669 7.883 7.614 7.742 14,316,237 -0.02(-0.24%)
Mar 27, 2020 7.888 8.052 7.705 7.760 26,056,078 -0.54(-6.48%)
Mar 26, 2020 7.751 8.325 7.678 8.298 32,412,784 +0.83(+11.11%)
Mar 25, 2020 7.076 7.637 7.003 7.468 24,411,080 +0.41(+5.81%)
Mar 24, 2020 7.140 7.350 6.844 7.058 22,431,246 +0.57(+8.71%)
Mar 23, 2020 6.310 6.556 6.164 6.492 28,560,800 +0.16(+2.59%)
Mar 20, 2020 6.839 6.894 6.255 6.328 25,091,794 -0.17(-2.66%)
Mar 19, 2020 6.675 6.702 6.410 6.502 15,171,435 -0.20(-2.99%)
Mar 18, 2020 6.474 6.866 6.456 6.702 27,790,798 -0.47(-6.61%)
Mar 17, 2020 6.748 7.231 6.492 7.176 21,945,018 +0.46(+6.78%)
Mar 16, 2020 6.702 7.176 6.602 6.720 21,562,002 -0.92(-12.05%)
Mar 13, 2020 7.842 7.879 7.295 7.641 38,833,040 +0.30(+4.10%)
Mar 12, 2020 7.569 7.651 7.295 7.341 18,875,674 -0.78(-9.55%)
Mar 11, 2020 8.262 8.371 8.070 8.116 26,995,324 -0.26(-3.16%)
Mar 10, 2020 8.590 8.617 8.216 8.380 23,959,734 +0.10(+1.21%)
Mar 09, 2020 8.398 8.526 8.015 8.280 14,169,446 -0.64(-7.16%)
Mar 06, 2020 9.082 9.155 8.745 8.918 17,026,260 -0.32(-3.46%)
Mar 05, 2020 9.429 9.447 9.183 9.237 13,433,786 -0.31(-3.25%)
Mar 04, 2020 9.438 9.556 9.319 9.547 13,747,609 +0.24(+2.55%)
Mar 03, 2020 9.429 9.611 9.237 9.310 14,171,698 -0.14(-1.45%)
Mar 02, 2020 9.237 9.474 9.141 9.447 18,066,154 +0.26(+2.88%)
Feb 28, 2020 9.283 9.401 9.105 9.183 23,625,352 -0.50(-5.18%)
Feb 27, 2020 9.866 9.948 9.675 9.684 25,521,208 -0.35(-3.45%)
Feb 26, 2020 10.04 10.16 9.985 10.03 18,353,612 -0.02(-0.18%)
Feb 25, 2020 10.21 10.34 9.976 10.05 22,685,274 -0.18(-1.78%)
Feb 24, 2020 10.15 10.29 10.13 10.23 12,369,201 -0.17(-1.66%)
Feb 21, 2020 10.33 10.43 10.30 10.40 11,541,256 +0.05(+0.44%)
Feb 20, 2020 10.23 10.38 10.20 10.36 12,765,054 +0.05(+0.53%)
Feb 19, 2020 10.25 10.34 10.23 10.30 8,262,188 +0.08(+0.80%)
Feb 18, 2020 10.20 10.28 10.16 10.22 9,235,156 +0.18(+1.82%)
Feb 14, 2020 10.10 10.14 10.04 10.04 5,944,063 -0.08(-0.81%)
Feb 13, 2020 10.22 10.27 10.11 10.12 10,327,096 -0.11(-1.07%)
Feb 12, 2020 10.10 10.23 10.09 10.23 10,886,269 +0.25(+2.47%)
Feb 11, 2020 10.00 10.06 9.967 9.985 7,157,305 +0.03(+0.27%)
Feb 10, 2020 9.894 9.994 9.871 9.958 5,033,282 +0.06(+0.65%)
Feb 07, 2020 9.985 10.02 9.880 9.894 8,926,951 -0.10(-1.00%)
Feb 06, 2020 10.00 10.07 9.985 9.994 17,889,112 -0.07(-0.72%)
Feb 05, 2020 10.12 10.14 10.06 10.07 11,502,037 -0.05(-0.54%)
Feb 04, 2020 10.10 10.18 10.08 10.12 8,484,986 +0.15(+1.46%)
Feb 03, 2020 9.921 9.985 9.830 9.976 12,810,952 -0.02(-0.18%)
Jan 31, 2020 9.994 10.03 9.939 9.994 26,604,952 -0.09(-0.90%)
Jan 30, 2020 10.03 10.10 10.00 10.09 11,494,129 +0.00(+0.00%)
Jan 29, 2020 10.19 10.28 10.07 10.09 21,637,412 -0.04(-0.36%)
Jan 28, 2020 10.02 10.16 9.976 10.12 16,864,148 +0.10(+1.00%)
Jan 27, 2020 9.876 10.04 9.876 10.02 14,850,996 -0.04(-0.36%)
Jan 24, 2020 10.09 10.14 9.971 10.06 23,239,334 -0.03(-0.27%)
Jan 23, 2020 10.11 10.14 9.921 10.09 30,523,854 +0.02(+0.18%)
Jan 22, 2020 9.976 10.09 9.958 10.07 24,526,120 +0.17(+1.75%)
Jan 21, 2020 9.821 9.948 9.821 9.894 17,316,104 -0.03(-0.28%)
Jan 17, 2020 9.885 9.958 9.775 9.921 7,242,606 +0.03(+0.28%)
Jan 16, 2020 9.885 9.971 9.857 9.894 9,333,776 +0.00(+0.00%)
Jan 15, 2020 9.876 9.967 9.784 9.894 13,032,944 -0.01(-0.09%)
Jan 14, 2020 9.912 9.939 9.821 9.903 16,656,209 -0.02(-0.18%)
Jan 13, 2020 9.985 10.01 9.848 9.921 14,979,793 +0.21(+2.16%)
Jan 10, 2020 10.12 10.17 9.679 9.711 33,774,192 +0.16(+1.62%)
Jan 09, 2020 9.310 9.584 9.260 9.556 31,185,370 +0.36(+3.87%)
Jan 08, 2020 9.119 9.228 9.110 9.201 14,739,394 -0.01(-0.10%)
Jan 07, 2020 9.228 9.274 9.210 9.210 11,612,692 -0.10(-1.08%)
Jan 06, 2020 9.319 9.342 9.274 9.310 11,042,097 -0.09(-0.97%)
Jan 03, 2020 9.383 9.438 9.356 9.401 7,667,887 +0.02(+0.19%)
Jan 02, 2020 9.392 9.429 9.328 9.383 6,237,714 -0.03(-0.29%)
Dec 31, 2019 9.265 9.410 9.265 9.410 6,003,501 +0.15(+1.57%)
Dec 30, 2019 9.356 9.365 9.228 9.265 7,048,116 -0.09(-0.97%)
Dec 27, 2019 9.347 9.429 9.338 9.356 8,866,745 +0.08(+0.88%)
Dec 26, 2019 9.347 9.374 9.265 9.274 6,377,817 -0.06(-0.68%)
Dec 24, 2019 9.374 9.374 9.310 9.338 1,897,972 -0.05(-0.49%)
Dec 23, 2019 9.383 9.401 9.338 9.383 3,839,241 +0.00(+0.00%)
Dec 20, 2019 9.347 9.420 9.338 9.383 6,938,505 +0.02(+0.19%)
Dec 19, 2019 9.383 9.392 9.269 9.365 8,008,638 -0.05(-0.58%)
Dec 18, 2019 9.429 9.456 9.383 9.420 11,201,082 +0.04(+0.39%)
Dec 17, 2019 9.365 9.410 9.278 9.383 16,824,832 +0.15(+1.58%)
Dec 16, 2019 9.192 9.246 9.183 9.237 8,288,519 +0.05(+0.50%)
Dec 13, 2019 9.164 9.246 9.151 9.192 8,847,115 +0.05(+0.50%)
Dec 12, 2019 9.037 9.155 9.023 9.146 10,461,692 -0.04(-0.40%)
Dec 11, 2019 9.192 9.210 9.137 9.183 16,356,415 +0.03(+0.30%)
Dec 10, 2019 9.082 9.173 9.046 9.155 14,033,525 +0.09(+1.01%)
Dec 09, 2019 9.100 9.173 9.055 9.064 7,042,080 +0.00(+0.00%)
Dec 06, 2019 9.055 9.100 9.055 9.064 4,092,369 +0.05(+0.51%)
Dec 05, 2019 9.055 9.064 8.982 9.018 7,268,599 +0.03(+0.30%)
Dec 04, 2019 8.991 9.037 8.918 8.991 8,959,402 +0.17(+1.96%)
Dec 03, 2019 8.863 8.882 8.800 8.818 4,533,895 -0.02(-0.21%)
Dec 02, 2019 8.863 8.872 8.800 8.836 10,598,020 -0.13(-1.42%)
Nov 29, 2019 8.872 8.973 8.872 8.964 5,120,698 +0.05(+0.51%)
Nov 27, 2019 8.827 8.927 8.800 8.918 9,856,582 +0.12(+1.35%)
Nov 26, 2019 8.836 8.927 8.800 8.800 22,073,260 -0.20(-2.23%)
Nov 25, 2019 8.854 9.009 8.800 9.000 18,205,278 +0.25(+2.81%)
Nov 22, 2019 8.800 8.900 8.736 8.754 25,879,408 -0.25(-2.74%)
Nov 21, 2019 9.027 9.055 8.955 9.000 4,717,370 -0.05(-0.50%)
Nov 20, 2019 8.936 9.100 8.936 9.046 9,279,365 +0.08(+0.92%)
Nov 19, 2019 9.055 9.064 8.945 8.964 14,278,391 -0.03(-0.30%)
Nov 18, 2019 8.991 9.000 8.918 8.991 11,093,060 +0.00(+0.00%)
Nov 15, 2019 9.000 9.046 8.955 8.991 10,962,773 -0.01(-0.10%)
Nov 14, 2019 8.900 9.018 8.900 9.000 6,951,809 +0.15(+1.65%)
Nov 13, 2019 8.754 8.863 8.745 8.854 10,272,726 -0.04(-0.41%)
Nov 12, 2019 8.872 8.900 8.836 8.891 10,872,495 -0.04(-0.41%)
Nov 11, 2019 8.891 9.000 8.845 8.927 18,446,416 +0.10(+1.14%)
Nov 08, 2019 9.082 9.091 8.809 8.827 35,735,440 -0.31(-3.39%)
Nov 07, 2019 9.173 9.228 9.100 9.137 13,517,365 +0.13(+1.42%)
Nov 06, 2019 9.009 9.027 8.955 9.009 13,671,673 +0.15(+1.65%)
Nov 05, 2019 8.882 8.955 8.809 8.863 12,789,660 -0.04(-0.41%)
Nov 04, 2019 8.964 9.201 8.900 8.900 23,840,518 +0.22(+2.52%)
Nov 01, 2019 8.772 8.836 8.663 8.681 11,555,622 -0.06(-0.73%)
Oct 31, 2019 8.772 8.871 8.699 8.745 33,132,268 +0.25(+2.90%)
Oct 30, 2019 8.562 8.608 8.489 8.499 16,274,858 +0.01(+0.11%)
Oct 29, 2019 8.407 8.562 8.353 8.489 26,480,858 +0.14(+1.64%)
Oct 28, 2019 8.380 8.480 8.344 8.353 13,042,963 -0.04(-0.43%)
Oct 25, 2019 8.143 8.435 8.125 8.389 25,952,554 +0.25(+3.02%)
Oct 24, 2019 8.134 8.198 7.988 8.143 31,575,904 -0.10(-1.22%)
Oct 23, 2019 8.298 8.389 8.161 8.243 28,511,790 +0.03(+0.33%)
Oct 22, 2019 8.252 8.280 8.116 8.216 53,698,088 -0.15(-1.83%)
Oct 21, 2019 8.053 8.495 8.044 8.369 85,744,368 -1.15(-12.11%)
Oct 18, 2019 9.585 9.625 9.522 9.522 25,114,304 -0.02(-0.19%)
Oct 17, 2019 9.567 9.666 9.450 9.540 41,883,380 -0.01(-0.09%)
Oct 16, 2019 9.621 9.693 9.513 9.549 32,448,124 -0.06(-0.66%)
Oct 15, 2019 9.603 9.702 9.469 9.612 45,816,512 +0.05(+0.47%)
Oct 14, 2019 9.846 9.864 9.504 9.567 40,064,232 -0.32(-3.19%)
Oct 11, 2019 10.17 10.19 9.873 9.882 34,650,512 -0.19(-1.88%)
Oct 10, 2019 9.945 10.10 9.855 10.07 14,853,472 +0.02(+0.18%)
Oct 09, 2019 9.990 10.13 9.981 10.05 9,808,761 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,283,720 -0.15(-1.51%)
Oct 07, 2019 10.05 10.19 9.999 10.17 9,535,034 +0.06(+0.62%)
Oct 04, 2019 10.10 10.14 10.04 10.11 7,874,743 +0.05(+0.54%)
Oct 03, 2019 9.963 10.10 9.963 10.05 7,957,208 +0.07(+0.72%)
Oct 02, 2019 9.864 10.02 9.855 9.981 9,527,456 +0.04(+0.36%)
Oct 01, 2019 10.10 10.13 9.914 9.945 11,990,082 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.24 13,460,844 +0.14(+1.43%)
Sep 27, 2019 10.05 10.11 9.959 10.10 11,667,137 +0.07(+0.72%)
Sep 26, 2019 9.972 10.06 9.909 10.03 10,764,972 +0.06(+0.63%)
Sep 25, 2019 10.03 10.04 9.936 9.963 19,189,934 +0.02(+0.18%)
Sep 24, 2019 10.13 10.14 9.918 9.945 15,661,290 +0.04(+0.36%)
Sep 23, 2019 9.891 9.972 9.738 9.909 20,712,786 -0.32(-3.08%)
Sep 20, 2019 10.37 10.45 10.22 10.22 16,589,157 -0.23(-2.16%)
Sep 19, 2019 10.50 10.52 10.43 10.45 9,005,119 -0.09(-0.85%)
Sep 18, 2019 10.56 10.59 10.43 10.54 9,466,791 +0.03(+0.26%)
Sep 17, 2019 10.52 10.59 10.50 10.51 9,097,717 -0.08(-0.77%)
Sep 16, 2019 10.44 10.59 10.41 10.59 9,250,334 -0.01(-0.08%)
Sep 13, 2019 10.61 10.69 10.55 10.60 10,410,629 +0.08(+0.77%)
Sep 12, 2019 10.49 10.55 10.44 10.52 8,857,987 +0.09(+0.86%)
Sep 11, 2019 10.49 10.50 10.41 10.43 10,017,207 -0.04(-0.34%)
Sep 10, 2019 10.41 10.49 10.35 10.47 10,436,484 -0.02(-0.17%)
Sep 09, 2019 10.60 10.60 10.44 10.49 7,308,164 -0.15(-1.44%)
Sep 06, 2019 10.83 10.84 10.64 10.64 11,500,624 -0.23(-2.15%)
Sep 05, 2019 10.62 10.88 10.59 10.87 27,819,422 +0.35(+3.34%)
Sep 04, 2019 10.30 10.52 10.28 10.52 20,463,324 +0.36(+3.55%)
Sep 03, 2019 10.26 10.28 10.11 10.16 10,271,354 -0.19(-1.83%)
Aug 30, 2019 10.34 10.36 10.24 10.35 7,844,993 +0.09(+0.88%)
Aug 29, 2019 10.16 10.34 10.16 10.26 12,136,207 +0.17(+1.70%)
Aug 28, 2019 10.08 10.14 10.03 10.09 6,128,330 +0.05(+0.45%)
Aug 27, 2019 9.999 10.05 9.981 10.04 7,735,930 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 9.999 10.03 6,776,434 +0.02(+0.18%)
Aug 23, 2019 10.14 10.20 9.999 10.01 9,338,949 -0.09(-0.89%)
Aug 22, 2019 10.16 10.20 10.08 10.10 7,051,899 -0.08(-0.80%)
Aug 21, 2019 10.27 10.31 10.16 10.18 7,840,398 -0.03(-0.26%)
Aug 20, 2019 10.13 10.26 10.08 10.21 15,028,968 +0.18(+1.80%)
Aug 19, 2019 9.972 10.07 9.963 10.03 12,434,613 +0.05(+0.54%)
Aug 16, 2019 9.837 9.990 9.828 9.972 10,457,696 +0.13(+1.28%)
Aug 15, 2019 9.792 9.954 9.702 9.846 16,555,818 +0.13(+1.30%)
Aug 14, 2019 9.873 9.882 9.720 9.720 9,145,775 -0.24(-2.44%)
Aug 13, 2019 9.774 9.999 9.711 9.963 13,941,189 -0.04(-0.36%)
Aug 12, 2019 9.963 10.02 9.945 9.999 4,937,340 -0.03(-0.27%)
Aug 09, 2019 10.13 10.14 9.981 10.03 6,780,307 -0.11(-1.07%)
Aug 08, 2019 10.13 10.22 10.09 10.13 13,183,684 +0.08(+0.81%)
Aug 07, 2019 9.864 10.05 9.797 10.05 15,740,682 +0.14(+1.46%)
Aug 06, 2019 9.918 9.941 9.828 9.909 17,056,834 +0.09(+0.92%)
Aug 05, 2019 9.900 9.936 9.765 9.819 7,917,732 -0.16(-1.62%)
Aug 02, 2019 10.08 10.10 9.950 9.981 11,248,190 -0.16(-1.60%)
Aug 01, 2019 10.10 10.26 10.09 10.14 10,462,096 -0.05(-0.53%)
Jul 31, 2019 10.35 10.38 10.08 10.20 22,619,788 -0.09(-0.88%)
Jul 30, 2019 10.33 10.35 10.26 10.29 5,968,552 -0.08(-0.78%)
Jul 29, 2019 10.40 10.40 10.33 10.37 6,752,212 +0.03(+0.26%)
Jul 26, 2019 10.35 10.41 10.32 10.34 4,695,784 -0.04(-0.35%)
Jul 25, 2019 10.38 10.40 10.34 10.38 7,804,225 +0.05(+0.52%)
Jul 24, 2019 10.35 10.41 10.31 10.32 10,103,503 -0.03(-0.26%)
Jul 23, 2019 10.34 10.39 10.30 10.35 7,565,878 +0.03(+0.26%)
Jul 22, 2019 10.31 10.38 10.31 10.32 7,082,778 +0.06(+0.61%)
Jul 19, 2019 10.37 10.40 10.25 10.26 11,463,769 -0.14(-1.39%)
Jul 18, 2019 10.36 10.44 10.35 10.40 10,605,798 +0.05(+0.52%)
Jul 17, 2019 10.45 10.49 10.34 10.35 10,377,002 -0.04(-0.35%)
Jul 16, 2019 10.39 10.44 10.35 10.39 9,570,648 +0.03(+0.26%)
Jul 15, 2019 10.36 10.48 10.31 10.36 14,819,341 +0.09(+0.88%)
Jul 12, 2019 10.22 10.41 10.15 10.27 45,941,884 +0.61(+6.34%)
Jul 11, 2019 9.522 9.657 9.486 9.657 17,536,092 +0.22(+2.29%)
Jul 10, 2019 9.504 9.558 9.405 9.441 16,600,693 +0.05(+0.58%)
Jul 09, 2019 9.495 9.504 9.342 9.387 26,104,538 -0.13(-1.33%)
Jul 08, 2019 9.549 9.567 9.504 9.513 15,057,562 -0.12(-1.22%)
Jul 05, 2019 9.522 9.639 9.490 9.630 20,906,622 -0.05(-0.47%)
Jul 03, 2019 9.630 9.702 9.612 9.675 7,636,740 -0.02(-0.19%)
Jul 02, 2019 9.666 9.720 9.652 9.693 7,778,570 +0.05(+0.56%)
Jul 01, 2019 9.639 9.639 9.562 9.639 9,882,181 +0.00(+0.00%)
Jun 28, 2019 9.585 9.648 9.576 9.639 7,010,428 +0.07(+0.75%)
Jun 27, 2019 9.540 9.612 9.477 9.567 8,477,662 -0.04(-0.38%)
Jun 26, 2019 9.603 9.621 9.549 9.603 4,913,071 +0.01(+0.09%)
Jun 25, 2019 9.639 9.639 9.558 9.594 8,901,437 -0.03(-0.28%)
Jun 24, 2019 9.657 9.702 9.594 9.621 7,576,131 -0.04(-0.37%)
Jun 21, 2019 9.657 9.720 9.621 9.657 9,945,280 -0.05(-0.46%)
Jun 20, 2019 9.720 9.729 9.616 9.702 16,647,206 +0.15(+1.60%)
Jun 19, 2019 9.711 9.729 9.540 9.549 19,062,846 -0.14(-1.40%)
Jun 18, 2019 9.720 9.756 9.675 9.684 10,596,568 +0.14(+1.42%)
Jun 17, 2019 9.477 9.589 9.432 9.549 5,940,052 +0.00(+0.00%)
Jun 14, 2019 9.540 9.612 9.522 9.549 5,451,421 -0.02(-0.19%)
Jun 13, 2019 9.576 9.634 9.495 9.567 12,492,543 -0.03(-0.28%)
Jun 12, 2019 9.602 9.682 9.567 9.594 8,144,630 -0.04(-0.37%)
Jun 11, 2019 9.629 9.634 9.523 9.629 7,410,375 +0.05(+0.56%)
Jun 10, 2019 9.558 9.602 9.531 9.576 6,821,113 +0.13(+1.41%)
Jun 07, 2019 9.345 9.483 9.345 9.443 5,164,278 +0.09(+0.95%)
Jun 06, 2019 9.292 9.398 9.292 9.354 5,705,859 +0.08(+0.86%)
Jun 05, 2019 9.380 9.389 9.265 9.274 8,674,039 -0.12(-1.32%)
Jun 04, 2019 9.327 9.416 9.252 9.398 10,082,415 +0.12(+1.24%)
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.