Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infosys Ltd ADR
(NY:
INFY
)
16.75
+0.22 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2014
5.182
5.227
5.181
5.186
10,702,690
+0.01(+0.11%)
Jun 27, 2014
5.149
5.181
5.133
5.180
9,584,840
+0.10(+2.01%)
Jun 26, 2014
5.107
5.126
5.068
5.078
9,706,413
-0.07(-1.28%)
Jun 25, 2014
5.100
5.149
5.092
5.143
10,664,450
+0.04(+0.76%)
Jun 24, 2014
5.165
5.309
5.098
5.105
11,065,781
-0.05(-1.01%)
Jun 23, 2014
5.190
5.190
5.121
5.157
11,290,233
-0.11(-2.09%)
Jun 20, 2014
5.277
5.302
5.225
5.267
15,519,067
-0.00(-0.05%)
Jun 19, 2014
5.320
5.330
5.228
5.270
13,337,896
+0.04(+0.81%)
Jun 18, 2014
5.188
5.235
5.154
5.227
9,915,218
+0.04(+0.69%)
Jun 17, 2014
5.186
5.220
5.175
5.192
13,696,259
+0.02(+0.45%)
Jun 16, 2014
5.182
5.198
5.144
5.168
17,564,440
+0.03(+0.59%)
Jun 13, 2014
5.140
5.149
5.103
5.138
10,557,470
+0.03(+0.54%)
Jun 12, 2014
5.149
5.182
5.055
5.110
36,758,228
-0.10(-1.95%)
Jun 11, 2014
5.132
5.238
5.126
5.212
33,723,836
+0.23(+4.70%)
Jun 10, 2014
5.050
5.056
4.946
4.978
17,519,338
+0.03(+0.56%)
Jun 06, 2014
4.922
4.964
4.913
4.951
9,914,694
+0.04(+0.72%)
Jun 05, 2014
4.895
4.929
4.886
4.915
9,344,631
+0.03(+0.64%)
Jun 04, 2014
4.914
4.914
4.858
4.884
13,693,930
-0.06(-1.27%)
Jun 03, 2014
4.940
4.950
4.912
4.947
10,933,762
-0.03(-0.57%)
Jun 02, 2014
4.919
4.997
4.910
4.975
20,076,080
+0.08(+1.63%)
May 30, 2014
4.817
4.901
4.806
4.895
37,677,060
+0.06(+1.34%)
May 29, 2014
4.767
4.835
4.765
4.831
28,096,424
-0.04(-0.80%)
May 28, 2014
5.001
5.014
4.844
4.870
36,019,628
-0.17(-3.33%)
May 27, 2014
5.064
5.092
5.009
5.037
8,780,030
+0.03(+0.51%)
May 23, 2014
4.996
5.011
5.011
5.011
46,499,376
-0.00(-0.09%)
May 22, 2014
5.045
5.059
5.013
5.016
9,638,629
-0.06(-1.14%)
May 21, 2014
5.114
5.120
5.066
5.074
12,769,626
+0.05(+0.91%)
May 20, 2014
4.978
5.060
4.978
5.029
16,341,925
+0.07(+1.40%)
May 19, 2014
4.929
4.983
4.895
4.959
22,422,512
-0.10(-2.07%)
May 16, 2014
5.107
5.108
4.995
5.064
22,447,316
-0.05(-1.04%)
May 15, 2014
5.222
5.228
5.079
5.117
23,502,052
-0.06(-1.21%)
May 14, 2014
5.187
5.206
5.136
5.180
11,371,304
+0.01(+0.22%)
May 13, 2014
5.168
5.193
5.156
5.168
13,990,681
+0.03(+0.63%)
May 12, 2014
5.124
5.147
5.068
5.136
14,681,238
+0.14(+2.82%)
May 09, 2014
4.937
5.011
4.918
4.995
14,899,793
+0.10(+2.08%)
May 08, 2014
4.889
4.926
4.860
4.893
17,421,864
+0.01(+0.21%)
May 07, 2014
4.898
4.899
4.803
4.883
26,794,284
-0.19(-3.73%)
May 06, 2014
5.034
5.099
5.005
5.072
13,156,140
+0.01(+0.13%)
May 05, 2014
5.058
5.070
5.012
5.066
7,585,428
-0.02(-0.47%)
May 02, 2014
5.103
5.133
5.078
5.089
12,071,757
+0.01(+0.28%)
May 01, 2014
5.100
5.115
5.063
5.075
7,411,303
-0.04(-0.73%)
Apr 30, 2014
5.044
5.133
5.027
5.112
16,108,451
+0.04(+0.83%)
Apr 29, 2014
5.070
5.088
5.031
5.070
15,108,925
+0.03(+0.66%)
Apr 28, 2014
5.008
5.054
4.998
5.037
12,887,618
+0.04(+0.80%)
Apr 25, 2014
4.986
5.021
4.971
4.997
13,591,644
-0.00(-0.10%)
Apr 24, 2014
4.997
5.008
4.964
5.002
14,549,546
+0.02(+0.48%)
Apr 23, 2014
4.973
4.979
4.931
4.978
17,158,900
-0.01(-0.29%)
Apr 22, 2014
4.949
5.015
4.903
4.992
18,379,304
-0.00(-0.10%)
Apr 21, 2014
4.991
5.024
4.981
4.997
8,368,879
-0.04(-0.72%)
Apr 17, 2014
5.004
5.033
5.033
5.033
50,617,712
+0.03(+0.57%)
Apr 16, 2014
4.981
5.023
4.931
5.005
19,330,902
-0.04(-0.75%)
Apr 15, 2014
5.114
5.188
4.846
5.043
51,709,304
-0.25(-4.68%)
Apr 14, 2014
5.109
5.320
5.088
5.290
26,720,290
+0.23(+4.57%)
Apr 11, 2014
5.031
5.103
5.027
5.059
14,080,297
+0.04(+0.76%)
Apr 10, 2014
5.102
5.128
5.019
5.021
15,294,344
-0.13(-2.48%)
Apr 09, 2014
5.152
5.174
5.097
5.149
18,104,616
-0.08(-1.56%)
Apr 08, 2014
5.208
5.266
5.182
5.230
9,662,194
+0.03(+0.55%)
Apr 07, 2014
5.178
5.247
5.143
5.202
9,345,807
-0.01(-0.24%)
Apr 04, 2014
5.286
5.304
5.180
5.214
8,059,688
-0.04(-0.71%)
Apr 03, 2014
5.282
5.307
5.202
5.251
7,601,019
-0.05(-0.90%)
Apr 02, 2014
5.273
5.314
5.261
5.299
10,227,572
+0.04(+0.85%)
Apr 01, 2014
5.227
5.278
5.220
5.254
9,983,614
+0.10(+1.88%)
Mar 31, 2014
5.179
5.194
5.149
5.157
11,277,191
+0.02(+0.46%)
Mar 28, 2014
5.168
5.216
5.116
5.133
11,052,007
+0.03(+0.62%)
Mar 27, 2014
5.087
5.130
5.048
5.102
17,824,610
+0.00(+0.00%)
Mar 26, 2014
5.151
5.179
5.095
5.102
13,386,557
+0.02(+0.41%)
Mar 25, 2014
5.117
5.139
5.056
5.081
14,614,756
+0.01(+0.11%)
Mar 24, 2014
5.131
5.154
5.037
5.075
11,840,500
-0.05(-1.00%)
Mar 21, 2014
5.193
5.204
5.118
5.127
15,570,515
-0.07(-1.39%)
Mar 20, 2014
5.123
5.248
5.107
5.199
15,891,577
+0.07(+1.45%)
Mar 19, 2014
5.074
5.185
5.063
5.125
21,557,504
-0.10(-1.95%)
Mar 18, 2014
5.208
5.253
5.176
5.227
11,219,419
-0.01(-0.22%)
Mar 17, 2014
5.260
5.288
5.202
5.238
11,892,536
+0.01(+0.15%)
Mar 14, 2014
5.234
5.283
5.219
5.230
19,862,944
+0.04(+0.83%)
Mar 13, 2014
5.201
5.250
5.071
5.188
31,781,546
-0.14(-2.70%)
Mar 12, 2014
5.607
5.616
5.150
5.331
60,651,588
-0.34(-6.07%)
Mar 11, 2014
5.715
5.763
5.666
5.676
8,992,565
-0.00(-0.03%)
Mar 10, 2014
5.702
5.702
5.623
5.678
10,861,260
-0.07(-1.19%)
Mar 07, 2014
5.831
5.862
5.729
5.746
18,057,590
-0.25(-4.19%)
Mar 06, 2014
5.995
6.016
5.949
5.998
12,569,235
+0.05(+0.78%)
Mar 05, 2014
5.878
5.987
5.869
5.951
10,219,735
+0.06(+1.05%)
Mar 04, 2014
5.817
5.899
5.807
5.889
13,724,008
+0.18(+3.24%)
Mar 03, 2014
5.779
5.779
5.688
5.704
12,463,650
-0.17(-2.82%)
Feb 28, 2014
5.862
5.914
5.838
5.870
9,215,985
+0.00(+0.00%)
Feb 27, 2014
5.843
5.871
5.818
5.870
5,804,857
+0.04(+0.77%)
Feb 26, 2014
5.825
5.854
5.801
5.825
9,799,308
+0.04(+0.72%)
Feb 25, 2014
5.811
5.827
5.764
5.783
7,538,446
-0.03(-0.48%)
Feb 24, 2014
5.791
5.835
5.773
5.811
9,507,977
+0.02(+0.39%)
Feb 21, 2014
5.791
5.830
5.757
5.788
9,028,317
-0.00(-0.05%)
Feb 20, 2014
5.702
5.793
5.685
5.791
12,671,448
+0.09(+1.54%)
Feb 19, 2014
5.738
5.783
5.692
5.703
9,789,222
+0.00(+0.08%)
Feb 18, 2014
5.676
5.727
5.651
5.699
11,078,009
+0.05(+0.96%)
Feb 14, 2014
5.571
5.644
5.644
5.644
33,568,640
+0.09(+1.58%)
Feb 13, 2014
5.469
5.573
5.468
5.557
6,786,240
-0.01(-0.10%)
Feb 12, 2014
5.578
5.597
5.534
5.563
8,766,656
-0.01(-0.20%)
Feb 11, 2014
5.512
5.583
5.464
5.574
14,359,556
+0.10(+1.81%)
Feb 10, 2014
5.452
5.520
5.440
5.475
9,217,193
-0.01(-0.26%)
Feb 07, 2014
5.463
5.502
5.462
5.489
6,920,275
+0.01(+0.26%)
Feb 06, 2014
5.403
5.486
5.403
5.475
6,911,188
+0.09(+1.75%)
Feb 05, 2014
5.413
5.430
5.310
5.381
17,320,660
-0.05(-0.96%)
Feb 04, 2014
5.433
5.455
5.382
5.433
24,240,138
+0.05(+0.96%)
Feb 03, 2014
5.533
5.573
5.378
5.382
15,733,042
-0.19(-3.48%)
Jan 31, 2014
5.575
5.588
5.544
5.576
15,190,861
-0.06(-1.15%)
Jan 30, 2014
5.619
5.646
5.588
5.641
18,149,654
+0.09(+1.56%)
Jan 29, 2014
5.585
5.601
5.538
5.554
11,246,251
+0.03(+0.52%)
Jan 28, 2014
5.583
5.583
5.517
5.525
16,772,207
-0.01(-0.26%)
Jan 27, 2014
5.646
5.778
5.535
5.540
31,477,672
-0.13(-2.23%)
Jan 24, 2014
5.743
5.769
5.666
5.666
14,321,566
-0.16(-2.73%)
Jan 23, 2014
5.829
5.859
5.791
5.825
15,001,438
-0.03(-0.47%)
Jan 22, 2014
5.799
5.869
5.779
5.853
18,374,030
+0.09(+1.59%)
Jan 21, 2014
5.772
5.846
5.713
5.761
25,909,124
+0.02(+0.41%)
Jan 17, 2014
5.761
5.738
5.738
5.738
72,549,952
-0.04(-0.69%)
Jan 16, 2014
5.766
5.782
5.751
5.778
22,413,530
+0.07(+1.18%)
Jan 15, 2014
5.763
5.801
5.701
5.710
17,162,252
-0.05(-0.89%)
Jan 14, 2014
5.721
5.770
5.667
5.761
13,518,627
+0.11(+1.89%)
Jan 13, 2014
5.710
5.759
5.652
5.655
18,858,008
-0.01(-0.15%)
Jan 10, 2014
5.505
5.684
5.473
5.663
48,822,264
+0.32(+5.97%)
Jan 09, 2014
5.318
5.425
5.285
5.345
20,035,642
+0.04(+0.70%)
Jan 08, 2014
5.283
5.307
5.258
5.307
12,623,467
-0.03(-0.59%)
Jan 07, 2014
5.312
5.367
5.297
5.339
8,143,810
-0.02(-0.39%)
Jan 06, 2014
5.415
5.417
5.346
5.360
6,330,092
-0.08(-1.47%)
Jan 03, 2014
5.440
5.481
5.415
5.440
11,059,907
+0.15(+2.92%)
Jan 02, 2014
5.354
5.354
5.274
5.286
4,782,197
-0.10(-1.89%)
Dec 31, 2013
5.397
5.387
5.387
5.387
15,187,415
+0.01(+0.11%)
Dec 30, 2013
5.406
5.415
5.370
5.382
9,701,476
-0.16(-2.94%)
Dec 27, 2013
5.521
5.552
5.506
5.544
10,150,942
+0.07(+1.32%)
Dec 26, 2013
5.447
5.478
5.447
5.472
8,821,192
+0.03(+0.59%)
Dec 24, 2013
5.392
5.449
5.382
5.440
5,512,403
+0.03(+0.47%)
Dec 23, 2013
5.356
5.420
5.353
5.414
13,807,573
-0.01(-0.21%)
Dec 20, 2013
5.431
5.436
5.403
5.425
13,226,740
+0.04(+0.80%)
Dec 19, 2013
5.362
5.399
5.331
5.383
8,781,690
+0.03(+0.62%)
Dec 18, 2013
5.313
5.356
5.235
5.349
6,969,485
+0.03(+0.59%)
Dec 17, 2013
5.300
5.368
5.278
5.318
6,544,530
+0.02(+0.38%)
Dec 16, 2013
5.297
5.346
5.264
5.298
19,270,220
+0.12(+2.37%)
Dec 13, 2013
5.141
5.200
5.133
5.175
5,805,057
+0.05(+0.91%)
Dec 12, 2013
5.152
5.182
5.108
5.129
6,688,199
-0.04(-0.76%)
Dec 11, 2013
5.240
5.284
5.164
5.168
6,873,597
-0.07(-1.42%)
Dec 10, 2013
5.242
5.271
5.204
5.242
5,622,464
-0.01(-0.22%)
Dec 09, 2013
5.236
5.264
5.223
5.253
9,112,039
-0.03(-0.52%)
Dec 06, 2013
5.208
5.311
5.201
5.281
14,464,300
+0.15(+2.99%)
Dec 05, 2013
5.164
5.186
5.106
5.128
6,914,455
-0.05(-0.92%)
Dec 04, 2013
5.065
5.181
5.090
5.175
11,427,563
+0.11(+2.18%)
Dec 03, 2013
5.116
5.118
5.053
5.065
7,892,507
-0.03(-0.65%)
Dec 02, 2013
5.141
5.160
5.094
5.098
6,488,386
-0.04(-0.85%)
Nov 29, 2013
5.117
5.190
5.105
5.142
4,279,529
+0.08(+1.56%)
Nov 27, 2013
5.068
5.079
5.035
5.063
11,405,070
-0.04(-0.75%)
Nov 26, 2013
5.067
5.127
5.029
5.101
10,434,550
+0.03(+0.68%)
Nov 25, 2013
5.107
5.107
5.062
5.067
10,857,184
-0.07(-1.28%)
Nov 22, 2013
5.101
5.142
5.085
5.132
7,971,050
+0.04(+0.75%)
Nov 21, 2013
5.110
5.112
5.069
5.094
10,718,033
-0.08(-1.64%)
Nov 20, 2013
5.213
5.223
5.160
5.179
6,595,704
-0.05(-0.96%)
Nov 19, 2013
5.292
5.302
5.212
5.229
10,002,367
-0.04(-0.78%)
Nov 18, 2013
5.215
5.290
5.212
5.270
14,609,650
+0.07(+1.37%)
Nov 15, 2013
5.139
5.214
5.138
5.199
12,038,684
+0.06(+1.20%)
Nov 14, 2013
5.070
5.141
5.034
5.137
12,525,142
+0.05(+0.90%)
Nov 13, 2013
5.001
5.107
5.001
5.091
10,571,201
+0.07(+1.40%)
Nov 12, 2013
5.030
5.032
4.985
5.021
8,673,184
-0.05(-0.90%)
Nov 11, 2013
5.076
5.105
5.046
5.067
11,440,727
-0.04(-0.84%)
Nov 08, 2013
5.089
5.109
5.046
5.109
10,780,606
+0.00(+0.02%)
Nov 07, 2013
5.137
5.169
5.100
5.109
16,687,571
+0.01(+0.17%)
Nov 06, 2013
5.045
5.125
5.045
5.100
12,946,389
+0.06(+1.25%)
Nov 05, 2013
5.029
5.046
5.006
5.037
11,647,989
+0.05(+0.97%)
Nov 04, 2013
5.013
5.026
4.979
4.989
13,002,669
-0.02(-0.30%)
Nov 01, 2013
5.054
5.074
4.980
5.004
12,065,002
-0.05(-0.92%)
Oct 31, 2013
5.115
5.124
5.048
5.050
11,522,400
-0.06(-1.23%)
Oct 30, 2013
5.141
5.163
5.102
5.113
12,346,204
-0.04(-0.72%)
Oct 29, 2013
5.148
5.188
5.113
5.150
12,834,836
+0.02(+0.35%)
Oct 28, 2013
5.161
5.161
5.082
5.132
10,879,530
-0.01(-0.26%)
Oct 25, 2013
5.164
5.177
5.106
5.146
9,539,180
-0.02(-0.30%)
Oct 24, 2013
5.143
5.186
5.126
5.161
11,039,378
+0.00(+0.09%)
Oct 23, 2013
5.156
5.192
5.145
5.156
12,861,395
-0.05(-1.02%)
Oct 22, 2013
5.227
5.235
5.169
5.209
6,839,758
+0.02(+0.39%)
Oct 21, 2013
5.166
5.208
5.156
5.189
6,699,072
+0.04(+0.72%)
Oct 18, 2013
5.197
5.213
5.139
5.152
10,023,683
-0.01(-0.26%)
Oct 17, 2013
5.091
5.175
5.075
5.166
12,277,884
-0.02(-0.39%)
Oct 16, 2013
5.208
5.248
5.159
5.186
16,639,570
-0.03(-0.51%)
Oct 15, 2013
5.134
5.222
5.131
5.212
19,939,680
+0.05(+1.00%)
Oct 14, 2013
5.095
5.166
5.076
5.161
16,499,218
+0.11(+2.13%)
Oct 11, 2013
5.041
5.142
5.016
5.053
34,998,600
+0.30(+6.21%)
Oct 10, 2013
4.783
4.859
4.752
4.758
31,690,942
+0.06(+1.21%)
Oct 09, 2013
4.698
4.711
4.662
4.701
38,122,664
+0.13(+2.77%)
Oct 08, 2013
4.656
4.672
4.561
4.574
19,746,878
-0.10(-2.19%)
Oct 07, 2013
4.658
4.684
4.636
4.676
12,076,170
+0.00(+0.04%)
Oct 04, 2013
4.665
4.680
4.635
4.674
13,754,301
+0.02(+0.51%)
Oct 03, 2013
4.660
4.682
4.630
4.651
11,662,223
+0.02(+0.51%)
Oct 02, 2013
4.588
4.635
4.576
4.627
9,194,169
+0.02(+0.43%)
Oct 01, 2013
4.558
4.608
4.518
4.607
11,450,599
+0.05(+1.21%)
Sep 30, 2013
4.544
4.593
4.538
4.552
12,305,982
-0.05(-1.05%)
Sep 27, 2013
4.559
4.605
4.540
4.600
16,359,946
-0.01(-0.21%)
Sep 26, 2013
4.628
4.635
4.606
4.610
8,151,839
-0.01(-0.31%)
Sep 25, 2013
4.649
4.664
4.620
4.624
12,343,575
+0.02(+0.53%)
Sep 24, 2013
4.543
4.613
4.533
4.600
13,356,534
+0.01(+0.31%)
Sep 23, 2013
4.546
4.624
4.541
4.585
12,828,437
+0.05(+1.21%)
Sep 20, 2013
4.578
4.589
4.526
4.530
8,900,006
-0.06(-1.30%)
Sep 19, 2013
4.637
4.652
4.565
4.590
11,229,463
-0.05(-1.08%)
Sep 18, 2013
4.529
4.648
4.514
4.640
16,878,216
+0.08(+1.72%)
Sep 17, 2013
4.562
4.577
4.536
4.562
9,975,742
+0.01(+0.25%)
Sep 16, 2013
4.561
4.578
4.545
4.550
17,287,830
+0.01(+0.25%)
Sep 13, 2013
4.514
4.539
4.479
4.539
10,742,340
-0.03(-0.70%)
Sep 12, 2013
4.610
4.610
4.550
4.571
8,458,464
-0.05(-1.13%)
Sep 11, 2013
4.675
4.682
4.594
4.623
16,047,879
-0.05(-1.09%)
Sep 10, 2013
4.669
4.685
4.625
4.674
18,592,490
+0.18(+3.89%)
Sep 09, 2013
4.423
4.506
4.423
4.499
13,467,895
+0.09(+1.99%)
Sep 06, 2013
4.447
4.451
4.374
4.411
10,188,634
+0.05(+1.04%)
Sep 05, 2013
4.332
4.381
4.316
4.366
13,210,626
-0.05(-1.20%)
Sep 04, 2013
4.393
4.437
4.366
4.419
15,146,882
+0.12(+2.75%)
Sep 03, 2013
4.257
4.306
4.240
4.301
22,380,076
-0.09(-1.98%)
Aug 30, 2013
4.426
4.441
4.373
4.388
8,553,105
+0.02(+0.35%)
Aug 29, 2013
4.406
4.423
4.371
4.372
14,320,816
-0.02(-0.54%)
Aug 28, 2013
4.329
4.415
4.313
4.396
16,480,617
+0.00(+0.09%)
Aug 27, 2013
4.361
4.409
4.360
4.392
22,916,902
-0.11(-2.38%)
Aug 26, 2013
4.491
4.531
4.462
4.499
11,404,901
-0.01(-0.13%)
Aug 23, 2013
4.443
4.525
4.438
4.505
15,099,091
+0.07(+1.56%)
Aug 22, 2013
4.444
4.456
4.404
4.436
16,552,790
+0.04(+1.01%)
Aug 21, 2013
4.384
4.455
4.373
4.391
20,457,304
-0.10(-2.23%)
Aug 20, 2013
4.503
4.530
4.479
4.492
11,894,762
-0.02(-0.54%)
Aug 19, 2013
4.529
4.547
4.504
4.516
17,235,504
-0.06(-1.40%)
Aug 16, 2013
4.587
4.609
4.542
4.581
11,528,542
-0.05(-1.00%)
Aug 15, 2013
4.695
4.700
4.600
4.627
14,341,593
-0.11(-2.30%)
Aug 14, 2013
4.774
4.776
4.708
4.736
14,489,658
-0.03(-0.69%)
Aug 13, 2013
4.779
4.779
4.723
4.769
13,592,878
+0.08(+1.74%)
Aug 12, 2013
4.707
4.740
4.684
4.688
17,742,412
+0.00(+0.00%)
Aug 09, 2013
4.670
4.715
4.661
4.688
9,619,763
-0.01(-0.28%)
Aug 08, 2013
4.643
4.731
4.635
4.701
15,190,541
+0.11(+2.50%)
Aug 07, 2013
4.617
4.622
4.585
4.586
13,597,317
-0.06(-1.22%)
Aug 06, 2013
4.675
4.680
4.613
4.643
16,288,492
-0.06(-1.31%)
Aug 05, 2013
4.690
4.719
4.668
4.705
11,273,693
+0.00(+0.04%)
Aug 02, 2013
4.710
4.733
4.679
4.703
9,631,822
-0.01(-0.24%)
Aug 01, 2013
4.707
4.749
4.700
4.714
18,576,468
+0.01(+0.28%)
Jul 31, 2013
4.650
4.735
4.636
4.701
18,282,316
-0.00(-0.04%)
Jul 30, 2013
4.700
4.726
4.688
4.703
13,453,310
-0.01(-0.18%)
Jul 29, 2013
4.668
4.724
4.655
4.711
13,486,400
-0.01(-0.12%)
Jul 26, 2013
4.684
4.717
4.683
4.717
10,746,694
-0.01(-0.20%)
Jul 25, 2013
4.699
4.762
4.669
4.726
22,942,394
+0.04(+0.79%)
Jul 24, 2013
4.671
4.696
4.647
4.689
16,621,369
+0.08(+1.74%)
Jul 23, 2013
4.613
4.643
4.604
4.609
16,279,171
-0.03(-0.63%)
Jul 22, 2013
4.535
4.665
4.534
4.638
26,476,694
+0.12(+2.68%)
Jul 19, 2013
4.485
4.540
4.485
4.517
13,925,871
+0.01(+0.29%)
Jul 18, 2013
4.466
4.529
4.462
4.504
16,332,806
+0.08(+1.71%)
Jul 17, 2013
4.392
4.447
4.391
4.428
8,826,829
+0.04(+0.82%)
Jul 16, 2013
4.368
4.421
4.329
4.392
12,430,902
+0.01(+0.26%)
Jul 15, 2013
4.337
4.394
4.293
4.381
16,523,399
+0.01(+0.28%)
Jul 12, 2013
4.496
4.533
4.333
4.369
60,623,196
+0.20(+4.84%)
Jul 11, 2013
4.038
4.179
4.021
4.167
31,961,930
+0.14(+3.43%)
Jul 10, 2013
3.988
4.038
3.976
4.029
24,883,122
+0.04(+1.12%)
Jul 09, 2013
3.894
3.992
3.890
3.984
21,211,694
+0.05(+1.35%)
Jul 08, 2013
3.878
3.937
3.875
3.931
15,473,248
+0.04(+1.02%)
Jul 05, 2013
3.857
3.908
3.856
3.892
13,560,707
+0.06(+1.46%)
Jul 03, 2013
3.795
3.857
3.785
3.836
10,406,652
+0.00(+0.07%)
Jul 02, 2013
3.843
3.904
3.824
3.833
12,783,637
-0.05(-1.27%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.