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 )

17.50 +0.36 (+2.07%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 11.75 11.76 11.56 11.64 8,882,924 -0.09(-0.77%)
Jul 30, 2020 11.52 11.77 11.50 11.74 11,183,503 +0.09(+0.78%)
Jul 29, 2020 11.47 11.71 11.46 11.64 15,130,377 +0.24(+2.15%)
Jul 28, 2020 11.55 11.59 11.39 11.40 10,811,300 -0.08(-0.71%)
Jul 27, 2020 11.49 11.51 11.37 11.48 6,990,727 +0.31(+2.76%)
Jul 24, 2020 11.10 11.24 11.02 11.17 9,655,812 +0.08(+0.74%)
Jul 23, 2020 11.10 11.24 11.03 11.09 13,045,108 -0.05(-0.49%)
Jul 22, 2020 11.18 11.29 11.11 11.15 12,094,230 -0.17(-1.52%)
Jul 21, 2020 11.40 11.45 11.29 11.32 16,070,355 -0.08(-0.71%)
Jul 20, 2020 11.35 11.43 11.17 11.40 18,390,518 +0.28(+2.53%)
Jul 17, 2020 10.97 11.20 10.89 11.12 22,781,458 +0.04(+0.33%)
Jul 16, 2020 10.87 11.12 10.78 11.08 23,578,770 +0.29(+2.69%)
Jul 15, 2020 10.61 11.05 10.56 10.79 38,246,268 +1.20(+12.46%)
Jul 14, 2020 9.343 9.597 9.307 9.597 14,861,078 +0.11(+1.15%)
Jul 13, 2020 9.506 9.633 9.461 9.488 14,881,449 +0.07(+0.77%)
Jul 10, 2020 9.298 9.425 9.261 9.416 8,782,726 +0.14(+1.56%)
Jul 09, 2020 9.379 9.397 9.198 9.271 10,812,719 -0.10(-1.06%)
Jul 08, 2020 9.153 9.396 9.153 9.370 16,753,865 +0.09(+0.98%)
Jul 07, 2020 9.361 9.425 9.261 9.280 18,942,236 +0.12(+1.29%)
Jul 06, 2020 9.207 9.271 9.126 9.162 9,522,689 +0.17(+1.92%)
Jul 02, 2020 9.062 9.098 8.962 8.990 13,830,449 +0.22(+2.48%)
Jul 01, 2020 8.663 8.817 8.636 8.772 13,575,780 +0.02(+0.21%)
Jun 30, 2020 8.663 8.790 8.627 8.754 11,332,490 +0.08(+0.94%)
Jun 29, 2020 8.609 8.681 8.546 8.672 8,623,658 +0.04(+0.42%)
Jun 26, 2020 8.754 8.808 8.582 8.636 15,459,099 +0.22(+2.58%)
Jun 25, 2020 8.210 8.428 8.201 8.419 8,967,114 +0.20(+2.43%)
Jun 24, 2020 8.455 8.496 8.183 8.219 14,540,324 -0.32(-3.72%)
Jun 23, 2020 8.573 8.672 8.518 8.537 9,267,325 +0.24(+2.95%)
Jun 22, 2020 8.337 8.392 8.247 8.292 8,411,258 -0.01(-0.11%)
Jun 19, 2020 8.410 8.491 8.294 8.301 9,394,173 -0.05(-0.65%)
Jun 18, 2020 8.392 8.473 8.310 8.355 9,918,998 -0.10(-1.18%)
Jun 17, 2020 8.256 8.482 8.251 8.455 16,871,380 +0.19(+2.30%)
Jun 16, 2020 8.337 8.450 8.219 8.265 16,881,420 -0.09(-1.08%)
Jun 15, 2020 8.102 8.373 8.074 8.355 8,240,474 +0.10(+1.21%)
Jun 12, 2020 8.129 8.269 8.047 8.256 7,321,918 +0.23(+2.82%)
Jun 11, 2020 8.274 8.292 8.011 8.029 11,466,898 -0.40(-4.73%)
Jun 10, 2020 8.491 8.509 8.346 8.428 13,576,746 -0.03(-0.32%)
Jun 09, 2020 8.564 8.564 8.405 8.455 8,934,902 -0.21(-2.41%)
Jun 08, 2020 8.582 8.688 8.537 8.663 13,206,575 +0.16(+1.92%)
Jun 05, 2020 8.509 8.650 8.482 8.500 9,717,277 +0.10(+1.19%)
Jun 04, 2020 8.373 8.509 8.319 8.401 16,966,922 +0.00(+0.00%)
Jun 03, 2020 8.546 8.573 8.364 8.401 15,297,712 -0.10(-1.17%)
Jun 02, 2020 8.464 8.527 8.419 8.500 7,050,267 +0.11(+1.30%)
Jun 01, 2020 8.301 8.419 8.301 8.392 3,607,582 +0.14(+1.76%)
May 29, 2020 8.192 8.283 8.138 8.247 8,572,620 +0.03(+0.40%)
May 28, 2020 8.374 8.410 8.196 8.213 14,356,623 -0.14(-1.71%)
May 27, 2020 8.222 8.392 8.209 8.356 11,410,664 +0.25(+3.09%)
May 26, 2020 8.196 8.222 7.972 8.106 9,719,551 +0.02(+0.22%)
May 22, 2020 8.097 8.106 8.026 8.088 6,520,620 +0.11(+1.34%)
May 21, 2020 8.008 8.061 7.927 7.981 12,684,326 -0.06(-0.78%)
May 20, 2020 7.945 8.079 7.910 8.044 11,701,984 +0.19(+2.39%)
May 19, 2020 8.008 8.026 7.838 7.856 13,830,119 -0.15(-1.90%)
May 18, 2020 7.927 8.070 7.910 8.008 10,350,100 +0.23(+2.99%)
May 15, 2020 7.641 7.793 7.632 7.775 7,116,547 +0.02(+0.23%)
May 14, 2020 7.561 7.767 7.481 7.758 16,327,581 +0.12(+1.52%)
May 13, 2020 8.160 8.169 7.601 7.641 29,053,804 -0.54(-6.56%)
May 12, 2020 8.196 8.392 8.115 8.178 16,577,954 +0.13(+1.67%)
May 11, 2020 8.169 8.169 7.954 8.044 7,702,320 -0.15(-1.85%)
May 08, 2020 8.115 8.204 8.039 8.196 9,031,770 +0.12(+1.44%)
May 07, 2020 8.035 8.088 7.963 8.079 8,682,663 +0.16(+2.03%)
May 06, 2020 7.954 7.990 7.816 7.918 5,795,465 -0.04(-0.56%)
May 05, 2020 8.142 8.169 7.945 7.963 5,972,352 -0.02(-0.22%)
May 04, 2020 8.035 8.035 7.865 7.981 9,613,094 -0.12(-1.43%)
May 01, 2020 8.115 8.151 8.008 8.097 6,560,901 -0.15(-1.84%)
Apr 30, 2020 8.455 8.499 8.133 8.249 14,583,301 -0.23(-2.74%)
Apr 29, 2020 8.053 8.490 8.044 8.482 23,238,476 +0.63(+7.96%)
Apr 28, 2020 7.954 7.981 7.767 7.856 10,958,065 -0.13(-1.57%)
Apr 27, 2020 7.936 7.999 7.856 7.981 6,158,578 +0.15(+1.94%)
Apr 24, 2020 7.802 7.874 7.686 7.829 8,925,810 -0.03(-0.34%)
Apr 23, 2020 7.945 8.035 7.820 7.856 12,739,846 +0.21(+2.81%)
Apr 22, 2020 7.489 7.677 7.454 7.641 11,146,112 +0.27(+3.64%)
Apr 21, 2020 7.239 7.530 7.239 7.373 10,939,209 -0.23(-3.06%)
Apr 20, 2020 7.570 7.802 7.454 7.606 10,805,643 -0.06(-0.82%)
Apr 17, 2020 7.552 7.677 7.498 7.668 16,745,251 +0.32(+4.38%)
Apr 16, 2020 7.418 7.436 7.230 7.346 10,974,452 -0.10(-1.32%)
Apr 15, 2020 7.400 7.557 7.373 7.445 8,956,110 -0.30(-3.92%)
Apr 14, 2020 7.677 7.816 7.574 7.749 8,483,569 +0.15(+2.00%)
Apr 13, 2020 7.597 7.641 7.436 7.597 6,360,388 -0.02(-0.23%)
Apr 09, 2020 7.641 7.758 7.570 7.615 11,176,256 +0.04(+0.47%)
Apr 08, 2020 7.516 7.615 7.320 7.579 15,352,794 +0.09(+1.19%)
Apr 07, 2020 7.749 7.834 7.463 7.489 16,819,820 +0.12(+1.58%)
Apr 06, 2020 7.025 7.400 6.971 7.373 17,905,100 +0.62(+9.13%)
Apr 03, 2020 6.971 6.976 6.667 6.757 17,387,388 -0.31(-4.42%)
Apr 02, 2020 6.971 7.168 6.918 7.069 8,194,396 +0.12(+1.67%)
Apr 01, 2020 7.034 7.168 6.931 6.953 17,474,162 -0.38(-5.24%)
Mar 31, 2020 7.579 7.615 7.279 7.338 23,017,716 -0.25(-3.30%)
Mar 30, 2020 7.516 7.726 7.463 7.588 14,606,713 -0.02(-0.24%)
Mar 27, 2020 7.731 7.892 7.552 7.606 26,584,756 -0.53(-6.48%)
Mar 26, 2020 7.597 8.160 7.525 8.133 33,070,440 +0.81(+11.11%)
Mar 25, 2020 6.935 7.485 6.864 7.320 24,906,382 +0.40(+5.81%)
Mar 24, 2020 6.998 7.204 6.707 6.918 22,886,376 +0.55(+8.71%)
Mar 23, 2020 6.185 6.426 6.042 6.363 29,140,300 +0.16(+2.59%)
Mar 20, 2020 6.703 6.757 6.131 6.203 25,600,906 -0.17(-2.66%)
Mar 19, 2020 6.542 6.569 6.283 6.372 15,479,264 -0.20(-2.99%)
Mar 18, 2020 6.346 6.730 6.328 6.569 28,354,674 -0.46(-6.61%)
Mar 17, 2020 6.614 7.087 6.363 7.034 22,390,282 +0.45(+6.78%)
Mar 16, 2020 6.569 7.034 6.471 6.587 21,999,494 -0.90(-12.05%)
Mar 13, 2020 7.686 7.722 7.150 7.489 39,620,964 +0.29(+4.10%)
Mar 12, 2020 7.418 7.498 7.150 7.195 19,258,662 -0.76(-9.55%)
Mar 11, 2020 8.097 8.204 7.910 7.954 27,543,060 -0.26(-3.16%)
Mar 10, 2020 8.419 8.446 8.053 8.213 24,445,878 +0.10(+1.21%)
Mar 09, 2020 8.231 8.356 7.856 8.115 14,456,944 -0.63(-7.16%)
Mar 06, 2020 8.902 8.973 8.571 8.741 17,371,724 -0.31(-3.46%)
Mar 05, 2020 9.241 9.259 9.000 9.054 13,706,358 -0.30(-3.25%)
Mar 04, 2020 9.250 9.366 9.134 9.357 14,026,549 +0.23(+2.55%)
Mar 03, 2020 9.241 9.420 9.054 9.125 14,459,242 -0.13(-1.45%)
Mar 02, 2020 9.054 9.286 8.960 9.259 18,432,716 +0.26(+2.88%)
Feb 28, 2020 9.098 9.214 8.924 9.000 24,104,712 -0.49(-5.18%)
Feb 27, 2020 9.670 9.751 9.483 9.491 26,039,034 -0.34(-3.45%)
Feb 26, 2020 9.840 9.956 9.786 9.831 18,726,008 -0.02(-0.18%)
Feb 25, 2020 10.01 10.13 9.777 9.849 23,145,558 -0.18(-1.78%)
Feb 24, 2020 9.947 10.09 9.929 10.03 12,620,173 -0.17(-1.67%)
Feb 21, 2020 10.13 10.22 10.09 10.20 11,775,428 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,024,057 +0.05(+0.53%)
Feb 19, 2020 10.05 10.13 10.03 10.10 8,429,828 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.956 10.02 9,422,538 +0.18(+1.82%)
Feb 14, 2020 9.903 9.938 9.840 9.840 6,064,668 -0.08(-0.81%)
Feb 13, 2020 10.02 10.06 9.912 9.920 10,536,633 -0.11(-1.07%)
Feb 12, 2020 9.903 10.03 9.885 10.03 11,107,152 +0.24(+2.47%)
Feb 11, 2020 9.804 9.858 9.769 9.786 7,302,527 +0.03(+0.27%)
Feb 10, 2020 9.697 9.795 9.675 9.760 5,135,407 +0.06(+0.65%)
Feb 07, 2020 9.786 9.822 9.684 9.697 9,108,079 -0.10(-1.00%)
Feb 06, 2020 9.804 9.867 9.786 9.795 18,252,082 -0.07(-0.72%)
Feb 05, 2020 9.920 9.943 9.858 9.867 11,735,414 -0.05(-0.54%)
Feb 04, 2020 9.903 9.974 9.876 9.920 8,657,147 +0.14(+1.46%)
Feb 03, 2020 9.724 9.786 9.634 9.777 13,070,886 -0.02(-0.18%)
Jan 31, 2020 9.795 9.831 9.742 9.795 27,144,766 -0.09(-0.90%)
Jan 30, 2020 9.831 9.903 9.804 9.885 11,727,345 +0.00(+0.00%)
Jan 29, 2020 9.992 10.07 9.867 9.885 22,076,434 -0.04(-0.36%)
Jan 28, 2020 9.822 9.956 9.777 9.920 17,206,322 +0.10(+1.00%)
Jan 27, 2020 9.679 9.840 9.679 9.822 15,152,323 -0.04(-0.36%)
Jan 24, 2020 9.894 9.938 9.773 9.858 23,710,860 -0.03(-0.27%)
Jan 23, 2020 9.912 9.938 9.724 9.885 31,143,184 +0.02(+0.18%)
Jan 22, 2020 9.777 9.894 9.760 9.867 25,023,754 +0.17(+1.75%)
Jan 21, 2020 9.626 9.751 9.626 9.697 17,667,448 -0.03(-0.28%)
Jan 17, 2020 9.688 9.760 9.581 9.724 7,389,559 +0.03(+0.28%)
Jan 16, 2020 9.688 9.773 9.661 9.697 9,523,158 +0.00(+0.00%)
Jan 15, 2020 9.679 9.769 9.590 9.697 13,297,383 -0.01(-0.09%)
Jan 14, 2020 9.715 9.742 9.626 9.706 16,994,164 -0.02(-0.18%)
Jan 13, 2020 9.786 9.813 9.652 9.724 15,283,734 +0.21(+2.16%)
Jan 10, 2020 9.920 9.965 9.487 9.518 34,459,472 +0.15(+1.62%)
Jan 09, 2020 9.125 9.393 9.076 9.366 31,818,122 +0.35(+3.87%)
Jan 08, 2020 8.937 9.045 8.928 9.018 15,038,457 -0.01(-0.10%)
Jan 07, 2020 9.045 9.089 9.027 9.027 11,848,314 -0.10(-1.08%)
Jan 06, 2020 9.134 9.156 9.089 9.125 11,266,141 -0.09(-0.97%)
Jan 03, 2020 9.197 9.250 9.170 9.214 7,823,469 +0.02(+0.19%)
Jan 02, 2020 9.205 9.241 9.143 9.197 6,364,277 -0.03(-0.29%)
Dec 31, 2019 9.080 9.223 9.080 9.223 6,125,312 +0.14(+1.57%)
Dec 30, 2019 9.170 9.179 9.045 9.080 7,191,123 -0.09(-0.97%)
Dec 27, 2019 9.161 9.241 9.152 9.170 9,046,652 +0.08(+0.88%)
Dec 26, 2019 9.161 9.188 9.080 9.089 6,507,224 -0.06(-0.68%)
Dec 24, 2019 9.188 9.188 9.125 9.152 1,936,482 -0.04(-0.49%)
Dec 23, 2019 9.197 9.214 9.152 9.197 3,917,139 +0.00(+0.00%)
Dec 20, 2019 9.161 9.232 9.152 9.197 7,079,287 +0.02(+0.19%)
Dec 19, 2019 9.197 9.205 9.084 9.179 8,171,134 -0.05(-0.58%)
Dec 18, 2019 9.241 9.268 9.197 9.232 11,428,353 +0.04(+0.39%)
Dec 17, 2019 9.179 9.223 9.094 9.197 17,166,208 +0.14(+1.58%)
Dec 16, 2019 9.009 9.062 9.000 9.054 8,456,693 +0.04(+0.50%)
Dec 13, 2019 8.982 9.062 8.969 9.009 9,026,623 +0.04(+0.50%)
Dec 12, 2019 8.857 8.973 8.844 8.964 10,673,960 -0.04(-0.40%)
Dec 11, 2019 9.009 9.027 8.955 9.000 16,688,287 +0.03(+0.30%)
Dec 10, 2019 8.902 8.991 8.866 8.973 14,318,265 +0.09(+1.01%)
Dec 09, 2019 8.919 8.991 8.875 8.884 7,184,964 +0.00(+0.00%)
Dec 06, 2019 8.875 8.919 8.875 8.884 4,175,403 +0.04(+0.51%)
Dec 05, 2019 8.875 8.884 8.803 8.839 7,416,079 +0.03(+0.30%)
Dec 04, 2019 8.812 8.857 8.741 8.812 9,141,189 +0.17(+1.96%)
Dec 03, 2019 8.687 8.705 8.625 8.642 4,625,887 -0.02(-0.21%)
Dec 02, 2019 8.687 8.696 8.625 8.660 10,813,054 -0.13(-1.42%)
Nov 29, 2019 8.696 8.794 8.696 8.785 5,224,597 +0.04(+0.51%)
Nov 27, 2019 8.651 8.750 8.625 8.741 10,056,572 +0.12(+1.35%)
Nov 26, 2019 8.660 8.750 8.625 8.625 22,521,126 -0.20(-2.23%)
Nov 25, 2019 8.678 8.830 8.625 8.821 18,574,664 +0.24(+2.81%)
Nov 22, 2019 8.625 8.723 8.562 8.580 26,404,502 -0.24(-2.74%)
Nov 21, 2019 8.848 8.875 8.776 8.821 4,813,085 -0.04(-0.50%)
Nov 20, 2019 8.759 8.919 8.759 8.866 9,467,644 +0.08(+0.92%)
Nov 19, 2019 8.875 8.884 8.768 8.785 14,568,100 -0.03(-0.30%)
Nov 18, 2019 8.812 8.821 8.741 8.812 11,318,139 +0.00(+0.00%)
Nov 15, 2019 8.821 8.866 8.776 8.812 11,185,208 -0.01(-0.10%)
Nov 14, 2019 8.723 8.839 8.723 8.821 7,092,861 +0.14(+1.65%)
Nov 13, 2019 8.580 8.687 8.571 8.678 10,481,160 -0.04(-0.41%)
Nov 12, 2019 8.696 8.723 8.660 8.714 11,093,098 -0.04(-0.41%)
Nov 11, 2019 8.714 8.821 8.669 8.750 18,820,694 +0.10(+1.14%)
Nov 08, 2019 8.902 8.911 8.633 8.651 36,460,512 -0.30(-3.39%)
Nov 07, 2019 8.991 9.045 8.919 8.955 13,791,633 +0.13(+1.42%)
Nov 06, 2019 8.830 8.848 8.776 8.830 13,949,071 +0.14(+1.65%)
Nov 05, 2019 8.705 8.776 8.633 8.687 13,049,163 -0.04(-0.41%)
Nov 04, 2019 8.785 9.018 8.723 8.723 24,324,242 +0.21(+2.52%)
Nov 01, 2019 8.598 8.660 8.490 8.508 11,790,085 -0.06(-0.73%)
Oct 31, 2019 8.598 8.695 8.526 8.571 33,804,524 +0.24(+2.90%)
Oct 30, 2019 8.392 8.437 8.321 8.330 16,605,075 +0.01(+0.11%)
Oct 29, 2019 8.240 8.392 8.187 8.321 27,018,156 +0.13(+1.64%)
Oct 28, 2019 8.213 8.312 8.178 8.187 13,307,605 -0.04(-0.43%)
Oct 25, 2019 7.981 8.267 7.963 8.222 26,479,132 +0.24(+3.02%)
Oct 24, 2019 7.972 8.035 7.829 7.981 32,216,580 -0.10(-1.22%)
Oct 23, 2019 8.133 8.222 7.999 8.079 29,090,294 +0.03(+0.33%)
Oct 22, 2019 8.088 8.115 7.954 8.053 54,787,624 -0.15(-1.83%)
Oct 21, 2019 7.893 8.326 7.884 8.202 87,484,128 -1.13(-12.11%)
Oct 18, 2019 9.394 9.434 9.332 9.332 25,623,872 -0.02(-0.19%)
Oct 17, 2019 9.377 9.474 9.262 9.350 42,733,196 -0.01(-0.09%)
Oct 16, 2019 9.430 9.500 9.324 9.359 33,106,498 -0.06(-0.66%)
Oct 15, 2019 9.412 9.509 9.281 9.421 46,746,128 +0.04(+0.47%)
Oct 14, 2019 9.650 9.668 9.315 9.377 40,877,136 -0.31(-3.19%)
Oct 11, 2019 9.968 9.986 9.677 9.686 35,353,572 -0.19(-1.88%)
Oct 10, 2019 9.747 9.897 9.659 9.871 15,154,849 +0.02(+0.18%)
Oct 09, 2019 9.792 9.924 9.783 9.853 10,007,781 +0.04(+0.36%)
Oct 08, 2019 9.897 9.924 9.809 9.818 10,492,377 -0.15(-1.51%)
Oct 07, 2019 9.853 9.986 9.800 9.968 9,728,500 +0.06(+0.62%)
Oct 04, 2019 9.897 9.942 9.836 9.906 8,034,522 +0.05(+0.54%)
Oct 03, 2019 9.765 9.897 9.765 9.853 8,118,660 +0.07(+0.72%)
Oct 02, 2019 9.668 9.818 9.659 9.783 9,720,768 +0.04(+0.36%)
Oct 01, 2019 9.897 9.933 9.716 9.747 12,233,361 -0.29(-2.90%)
Sep 30, 2019 10.00 10.08 9.986 10.04 13,733,965 +0.14(+1.43%)
Sep 27, 2019 9.853 9.906 9.761 9.897 11,903,864 +0.07(+0.72%)
Sep 26, 2019 9.774 9.862 9.712 9.827 10,983,393 +0.06(+0.63%)
Sep 25, 2019 9.827 9.845 9.739 9.765 19,579,298 +0.02(+0.18%)
Sep 24, 2019 9.933 9.942 9.721 9.747 15,979,058 +0.04(+0.36%)
Sep 23, 2019 9.694 9.774 9.544 9.712 21,133,048 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,925,752 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,187,833 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,658,872 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,282,310 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,438,024 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,621,860 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,037,716 +0.09(+0.86%)
Sep 11, 2019 10.29 10.29 10.21 10.22 10,220,456 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.14 10.26 10,648,240 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,456,447 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,733,972 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,383,878 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,878,526 +0.35(+3.55%)
Sep 03, 2019 10.06 10.07 9.906 9.959 10,479,759 -0.19(-1.83%)
Aug 30, 2019 10.14 10.15 10.04 10.14 8,004,168 +0.09(+0.88%)
Aug 29, 2019 9.959 10.14 9.959 10.06 12,382,451 +0.17(+1.70%)
Aug 28, 2019 9.880 9.942 9.827 9.889 6,252,674 +0.04(+0.45%)
Aug 27, 2019 9.800 9.853 9.783 9.845 7,892,892 +0.02(+0.18%)
Aug 26, 2019 9.809 9.915 9.800 9.827 6,913,928 +0.02(+0.18%)
Aug 23, 2019 9.942 9.995 9.800 9.809 9,528,437 -0.09(-0.89%)
Aug 22, 2019 9.959 9.999 9.880 9.897 7,194,982 -0.08(-0.80%)
Aug 21, 2019 10.07 10.11 9.959 9.977 7,999,480 -0.03(-0.26%)
Aug 20, 2019 9.924 10.06 9.880 10.00 15,333,906 +0.18(+1.80%)
Aug 19, 2019 9.774 9.871 9.765 9.827 12,686,912 +0.05(+0.54%)
Aug 16, 2019 9.641 9.792 9.633 9.774 10,669,883 +0.12(+1.28%)
Aug 15, 2019 9.597 9.756 9.509 9.650 16,891,736 +0.12(+1.30%)
Aug 14, 2019 9.677 9.686 9.527 9.527 9,331,343 -0.24(-2.44%)
Aug 13, 2019 9.580 9.800 9.518 9.765 14,224,056 -0.04(-0.36%)
Aug 12, 2019 9.765 9.822 9.747 9.800 5,037,519 -0.03(-0.27%)
Aug 09, 2019 9.933 9.942 9.783 9.827 6,917,880 -0.11(-1.07%)
Aug 08, 2019 9.933 10.02 9.889 9.933 13,451,181 +0.08(+0.81%)
Aug 07, 2019 9.668 9.853 9.602 9.853 16,060,061 +0.14(+1.45%)
Aug 06, 2019 9.721 9.743 9.633 9.712 17,402,918 +0.09(+0.92%)
Aug 05, 2019 9.703 9.739 9.571 9.624 8,078,383 -0.16(-1.62%)
Aug 02, 2019 9.880 9.897 9.752 9.783 11,476,416 -0.16(-1.60%)
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.