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 (%)
Aug 29, 2014 5.849 5.855 5.855 5.855 25,369,680 +0.02(+0.41%)
Aug 28, 2014 5.819 5.838 5.778 5.831 7,635,944 -0.03(-0.50%)
Aug 27, 2014 5.873 5.891 5.855 5.861 10,945,486 +0.01(+0.20%)
Aug 26, 2014 5.856 5.865 5.817 5.849 7,605,456 +0.01(+0.24%)
Aug 25, 2014 5.851 5.869 5.821 5.835 9,833,098 +0.03(+0.53%)
Aug 22, 2014 5.812 5.857 5.795 5.805 12,677,614 +0.06(+1.06%)
Aug 21, 2014 5.747 5.764 5.713 5.744 5,722,588 -0.01(-0.19%)
Aug 20, 2014 5.751 5.794 5.751 5.754 8,221,020 +0.04(+0.64%)
Aug 19, 2014 5.745 5.747 5.705 5.718 12,769,788 -0.03(-0.50%)
Aug 18, 2014 5.720 5.756 5.683 5.747 10,318,175 +0.03(+0.45%)
Aug 15, 2014 5.738 5.752 5.669 5.721 9,086,926 +0.00(+0.02%)
Aug 14, 2014 5.743 5.776 5.714 5.720 9,983,168 -0.02(-0.31%)
Aug 13, 2014 5.752 5.759 5.716 5.738 7,174,790 +0.05(+0.86%)
Aug 12, 2014 5.722 5.751 5.666 5.689 13,023,566 -0.06(-1.13%)
Aug 11, 2014 5.731 5.775 5.727 5.753 8,941,237 +0.06(+1.04%)
Aug 08, 2014 5.603 5.713 5.595 5.694 16,611,286 +0.07(+1.26%)
Aug 07, 2014 5.628 5.658 5.607 5.624 25,274,344 +0.09(+1.56%)
Aug 06, 2014 5.518 5.558 5.425 5.537 22,785,842 -0.14(-2.48%)
Aug 05, 2014 5.704 5.719 5.631 5.678 20,805,850 +0.04(+0.77%)
Aug 04, 2014 5.579 5.637 5.559 5.634 17,572,588 +0.21(+3.79%)
Aug 01, 2014 5.400 5.437 5.377 5.429 14,000,356 +0.03(+0.64%)
Jul 31, 2014 5.414 5.434 5.383 5.394 11,829,289 -0.08(-1.47%)
Jul 30, 2014 5.468 5.495 5.451 5.475 5,455,609 +0.02(+0.45%)
Jul 29, 2014 5.499 5.499 5.446 5.450 7,906,897 -0.05(-0.88%)
Jul 28, 2014 5.451 5.502 5.436 5.499 9,433,133 +0.07(+1.23%)
Jul 25, 2014 5.470 5.479 5.417 5.432 5,312,572 -0.06(-1.02%)
Jul 24, 2014 5.506 5.522 5.446 5.488 8,956,460 +0.03(+0.50%)
Jul 23, 2014 5.503 5.503 5.441 5.460 13,633,144 +0.12(+2.17%)
Jul 22, 2014 5.307 5.376 5.302 5.344 13,616,985 +0.08(+1.53%)
Jul 21, 2014 5.248 5.267 5.183 5.263 19,070,136 -0.07(-1.36%)
Jul 18, 2014 5.276 5.346 5.261 5.336 11,972,194 +0.10(+1.92%)
Jul 17, 2014 5.337 5.358 5.229 5.236 12,967,235 -0.16(-2.94%)
Jul 16, 2014 5.288 5.396 5.288 5.394 28,455,098 +0.14(+2.72%)
Jul 15, 2014 5.275 5.290 5.233 5.252 16,984,098 -0.03(-0.56%)
Jul 14, 2014 5.284 5.323 5.263 5.281 19,880,036 -0.05(-1.01%)
Jul 11, 2014 5.525 5.560 5.253 5.335 40,601,232 -0.14(-2.57%)
Jul 10, 2014 5.371 5.485 5.343 5.476 21,044,660 +0.06(+1.13%)
Jul 09, 2014 5.431 5.450 5.388 5.415 13,271,460 -0.05(-0.94%)
Jul 08, 2014 5.459 5.487 5.443 5.466 17,046,100 -0.00(-0.05%)
Jul 07, 2014 5.436 5.483 5.420 5.469 17,518,594 +0.18(+3.44%)
Jul 03, 2014 5.292 5.287 5.287 5.287 34,845,200 +0.01(+0.15%)
Jul 02, 2014 5.299 5.302 5.264 5.279 9,735,325 -0.01(-0.19%)
Jul 01, 2014 5.276 5.314 5.264 5.289 7,297,543 -0.00(-0.04%)
Jun 30, 2014 5.287 5.333 5.286 5.291 10,489,850 +0.01(+0.11%)
Jun 27, 2014 5.254 5.286 5.237 5.285 9,394,231 +0.10(+2.01%)
Jun 26, 2014 5.210 5.231 5.171 5.181 9,513,386 -0.07(-1.28%)
Jun 25, 2014 5.203 5.254 5.196 5.248 10,452,371 +0.04(+0.76%)
Jun 24, 2014 5.269 5.417 5.201 5.208 10,845,721 -0.05(-1.01%)
Jun 23, 2014 5.295 5.295 5.225 5.261 11,065,709 -0.11(-2.09%)
Jun 20, 2014 5.385 5.409 5.331 5.374 15,210,446 -0.00(-0.06%)
Jun 19, 2014 5.428 5.438 5.334 5.377 13,072,651 +0.04(+0.81%)
Jun 18, 2014 5.293 5.342 5.259 5.333 9,718,038 +0.04(+0.69%)
Jun 17, 2014 5.291 5.325 5.280 5.297 13,423,888 +0.02(+0.45%)
Jun 16, 2014 5.287 5.303 5.248 5.273 17,215,144 +0.03(+0.59%)
Jun 13, 2014 5.244 5.254 5.207 5.242 10,347,519 +0.03(+0.54%)
Jun 12, 2014 5.254 5.287 5.158 5.214 36,027,236 -0.10(-1.95%)
Jun 11, 2014 5.236 5.344 5.230 5.318 33,053,186 +0.24(+4.70%)
Jun 10, 2014 5.152 5.159 5.046 5.079 17,170,940 +0.03(+0.56%)
Jun 06, 2014 5.022 5.065 5.013 5.051 9,717,526 +0.04(+0.72%)
Jun 05, 2014 4.995 5.029 4.985 5.015 9,158,798 +0.03(+0.64%)
Jun 04, 2014 5.014 5.014 4.957 4.983 13,421,605 -0.06(-1.27%)
Jun 03, 2014 5.040 5.050 5.012 5.047 10,716,327 -0.03(-0.57%)
Jun 02, 2014 5.019 5.099 5.009 5.076 19,676,836 +0.08(+1.63%)
May 30, 2014 4.915 5.000 4.903 4.995 36,927,792 +0.07(+1.34%)
May 29, 2014 4.864 4.933 4.862 4.929 27,537,682 -0.04(-0.80%)
May 28, 2014 5.102 5.116 4.942 4.968 35,303,324 -0.17(-3.33%)
May 27, 2014 5.167 5.196 5.110 5.139 8,605,426 +0.03(+0.51%)
May 23, 2014 5.098 5.113 5.113 5.113 45,574,664 -0.00(-0.09%)
May 22, 2014 5.147 5.162 5.115 5.118 9,446,950 -0.06(-1.14%)
May 21, 2014 5.218 5.224 5.168 5.177 12,515,682 +0.05(+0.91%)
May 20, 2014 5.079 5.163 5.079 5.131 16,016,941 +0.07(+1.40%)
May 19, 2014 5.029 5.084 4.995 5.060 21,976,606 -0.11(-2.07%)
May 16, 2014 5.210 5.212 5.097 5.167 22,000,918 -0.05(-1.04%)
May 15, 2014 5.328 5.334 5.182 5.221 23,034,678 -0.06(-1.21%)
May 14, 2014 5.292 5.311 5.240 5.285 11,145,168 +0.01(+0.22%)
May 13, 2014 5.273 5.299 5.261 5.273 13,712,455 +0.03(+0.63%)
May 12, 2014 5.228 5.251 5.170 5.240 14,389,279 +0.14(+2.82%)
May 09, 2014 5.037 5.113 5.018 5.097 14,603,488 +0.10(+2.08%)
May 08, 2014 4.988 5.026 4.959 4.993 17,075,404 +0.01(+0.21%)
May 07, 2014 4.998 4.999 4.900 4.982 26,261,438 -0.19(-3.73%)
May 06, 2014 5.136 5.202 5.106 5.175 12,894,510 +0.01(+0.13%)
May 05, 2014 5.161 5.173 5.114 5.168 7,434,581 -0.02(-0.47%)
May 02, 2014 5.206 5.237 5.181 5.193 11,831,692 +0.01(+0.28%)
May 01, 2014 5.203 5.219 5.166 5.178 7,263,918 -0.04(-0.73%)
Apr 30, 2014 5.146 5.237 5.129 5.216 15,788,110 +0.04(+0.83%)
Apr 29, 2014 5.173 5.191 5.134 5.173 14,808,461 +0.03(+0.66%)
Apr 28, 2014 5.109 5.156 5.100 5.139 12,631,328 +0.04(+0.80%)
Apr 25, 2014 5.087 5.123 5.071 5.099 13,321,353 -0.00(-0.10%)
Apr 24, 2014 5.099 5.109 5.065 5.103 14,260,206 +0.02(+0.48%)
Apr 23, 2014 5.074 5.080 5.031 5.079 16,817,670 -0.01(-0.29%)
Apr 22, 2014 5.049 5.117 5.002 5.094 18,013,804 -0.00(-0.10%)
Apr 21, 2014 5.093 5.126 5.082 5.099 8,202,451 -0.04(-0.72%)
Apr 17, 2014 5.105 5.135 5.135 5.135 49,611,100 +0.03(+0.57%)
Apr 16, 2014 5.082 5.125 5.031 5.106 18,946,478 -0.04(-0.75%)
Apr 15, 2014 5.218 5.293 4.944 5.145 50,680,984 -0.25(-4.68%)
Apr 14, 2014 5.212 5.428 5.191 5.398 26,188,916 +0.24(+4.57%)
Apr 11, 2014 5.134 5.206 5.129 5.162 13,800,289 +0.04(+0.76%)
Apr 10, 2014 5.205 5.232 5.121 5.123 14,990,193 -0.13(-2.48%)
Apr 09, 2014 5.257 5.279 5.201 5.253 17,744,578 -0.08(-1.57%)
Apr 08, 2014 5.313 5.372 5.287 5.336 9,470,047 +0.03(+0.55%)
Apr 07, 2014 5.283 5.353 5.247 5.307 9,159,952 -0.01(-0.24%)
Apr 04, 2014 5.393 5.411 5.285 5.320 7,899,409 -0.04(-0.71%)
Apr 03, 2014 5.389 5.415 5.307 5.358 7,449,861 -0.05(-0.90%)
Apr 02, 2014 5.380 5.421 5.368 5.406 10,024,182 +0.05(+0.85%)
Apr 01, 2014 5.333 5.385 5.326 5.361 9,785,074 +0.10(+1.88%)
Mar 31, 2014 5.284 5.299 5.254 5.262 11,052,927 +0.02(+0.46%)
Mar 28, 2014 5.272 5.322 5.220 5.237 10,832,221 +0.03(+0.62%)
Mar 27, 2014 5.190 5.235 5.150 5.205 17,470,140 +0.00(+0.00%)
Mar 26, 2014 5.256 5.284 5.199 5.205 13,120,345 +0.02(+0.41%)
Mar 25, 2014 5.221 5.243 5.159 5.184 14,324,119 +0.01(+0.11%)
Mar 24, 2014 5.235 5.259 5.139 5.178 11,605,033 -0.05(-1.00%)
Mar 21, 2014 5.299 5.309 5.222 5.231 15,260,871 -0.07(-1.39%)
Mar 20, 2014 5.227 5.355 5.210 5.304 15,575,548 +0.08(+1.45%)
Mar 19, 2014 5.177 5.290 5.166 5.229 21,128,800 -0.10(-1.95%)
Mar 18, 2014 5.314 5.360 5.281 5.333 10,996,304 -0.01(-0.22%)
Mar 17, 2014 5.367 5.396 5.307 5.344 11,656,035 +0.01(+0.15%)
Mar 14, 2014 5.340 5.390 5.325 5.336 19,467,940 +0.04(+0.83%)
Mar 13, 2014 5.306 5.357 5.174 5.293 31,149,522 -0.15(-2.70%)
Mar 12, 2014 5.721 5.730 5.255 5.439 59,445,436 -0.35(-6.07%)
Mar 11, 2014 5.831 5.880 5.781 5.791 8,813,734 -0.00(-0.03%)
Mar 10, 2014 5.818 5.818 5.737 5.793 10,645,268 -0.07(-1.19%)
Mar 07, 2014 5.949 5.981 5.845 5.863 17,698,488 -0.26(-4.19%)
Mar 06, 2014 6.116 6.138 6.070 6.119 12,319,277 +0.05(+0.78%)
Mar 05, 2014 5.997 6.109 5.988 6.072 10,016,500 +0.06(+1.05%)
Mar 04, 2014 5.935 6.018 5.925 6.009 13,451,085 +0.19(+3.24%)
Mar 03, 2014 5.896 5.896 5.804 5.820 12,215,792 -0.17(-2.82%)
Feb 28, 2014 5.981 6.034 5.956 5.989 9,032,711 +0.00(+0.00%)
Feb 27, 2014 5.962 5.990 5.936 5.989 5,689,419 +0.05(+0.77%)
Feb 26, 2014 5.943 5.973 5.919 5.943 9,604,433 +0.04(+0.72%)
Feb 25, 2014 5.929 5.945 5.881 5.901 7,388,532 -0.03(-0.47%)
Feb 24, 2014 5.909 5.953 5.890 5.929 9,318,897 +0.02(+0.39%)
Feb 21, 2014 5.909 5.948 5.874 5.906 8,848,775 -0.00(-0.05%)
Feb 20, 2014 5.817 5.910 5.801 5.909 12,419,457 +0.09(+1.54%)
Feb 19, 2014 5.854 5.901 5.808 5.819 9,594,548 +0.00(+0.08%)
Feb 18, 2014 5.791 5.843 5.766 5.814 10,857,706 +0.06(+0.96%)
Feb 14, 2014 5.684 5.759 5.759 5.759 32,901,078 +0.09(+1.58%)
Feb 13, 2014 5.580 5.686 5.579 5.670 6,651,285 -0.01(-0.10%)
Feb 12, 2014 5.691 5.710 5.646 5.675 8,592,317 -0.01(-0.21%)
Feb 11, 2014 5.624 5.696 5.574 5.687 14,073,994 +0.10(+1.81%)
Feb 10, 2014 5.563 5.632 5.550 5.586 9,033,895 -0.01(-0.26%)
Feb 07, 2014 5.573 5.613 5.572 5.601 6,782,655 +0.01(+0.26%)
Feb 06, 2014 5.512 5.598 5.512 5.586 6,773,748 +0.10(+1.75%)
Feb 05, 2014 5.523 5.540 5.418 5.490 16,976,212 -0.05(-0.96%)
Feb 04, 2014 5.543 5.566 5.491 5.543 23,758,086 +0.05(+0.96%)
Feb 03, 2014 5.645 5.686 5.487 5.491 15,420,166 -0.20(-3.48%)
Jan 31, 2014 5.688 5.702 5.657 5.689 14,888,767 -0.07(-1.15%)
Jan 30, 2014 5.733 5.761 5.702 5.755 17,788,720 +0.09(+1.56%)
Jan 29, 2014 5.699 5.714 5.650 5.667 11,022,602 +0.03(+0.52%)
Jan 28, 2014 5.696 5.696 5.629 5.638 16,438,666 -0.01(-0.26%)
Jan 27, 2014 5.761 5.895 5.647 5.652 30,851,690 -0.13(-2.23%)
Jan 24, 2014 5.860 5.886 5.781 5.781 14,036,760 -0.16(-2.73%)
Jan 23, 2014 5.947 5.977 5.909 5.943 14,703,112 -0.03(-0.47%)
Jan 22, 2014 5.916 5.988 5.896 5.972 18,008,634 +0.09(+1.59%)
Jan 21, 2014 5.889 5.965 5.829 5.878 25,393,882 +0.02(+0.41%)
Jan 17, 2014 5.878 5.854 5.854 5.854 71,107,184 -0.04(-0.69%)
Jan 16, 2014 5.883 5.900 5.868 5.895 21,967,802 +0.07(+1.18%)
Jan 15, 2014 5.880 5.918 5.816 5.826 16,820,954 -0.05(-0.89%)
Jan 14, 2014 5.837 5.887 5.782 5.878 13,249,789 +0.11(+1.89%)
Jan 13, 2014 5.826 5.875 5.767 5.770 18,482,988 -0.01(-0.15%)
Jan 10, 2014 5.616 5.800 5.584 5.778 47,851,360 +0.33(+5.97%)
Jan 09, 2014 5.426 5.536 5.392 5.453 19,637,202 +0.04(+0.70%)
Jan 08, 2014 5.390 5.415 5.365 5.415 12,372,430 -0.03(-0.59%)
Jan 07, 2014 5.420 5.476 5.404 5.447 7,981,858 -0.02(-0.39%)
Jan 06, 2014 5.525 5.527 5.455 5.469 6,204,209 -0.08(-1.47%)
Jan 03, 2014 5.550 5.592 5.525 5.550 10,839,964 +0.16(+2.92%)
Jan 02, 2014 5.463 5.463 5.381 5.393 4,687,096 -0.10(-1.89%)
Dec 31, 2013 5.506 5.497 5.497 5.497 14,885,390 +0.01(+0.11%)
Dec 30, 2013 5.516 5.525 5.479 5.491 9,508,547 -0.17(-2.94%)
Dec 27, 2013 5.633 5.665 5.618 5.657 9,949,075 +0.07(+1.32%)
Dec 26, 2013 5.558 5.589 5.558 5.583 8,645,769 +0.03(+0.59%)
Dec 24, 2013 5.502 5.560 5.492 5.550 5,402,781 +0.03(+0.47%)
Dec 23, 2013 5.465 5.530 5.462 5.524 13,532,988 -0.01(-0.21%)
Dec 20, 2013 5.541 5.546 5.512 5.536 12,963,706 +0.04(+0.80%)
Dec 19, 2013 5.471 5.508 5.439 5.492 8,607,052 +0.03(+0.62%)
Dec 18, 2013 5.421 5.465 5.341 5.458 6,830,886 +0.03(+0.59%)
Dec 17, 2013 5.407 5.477 5.385 5.426 6,414,382 +0.02(+0.38%)
Dec 16, 2013 5.404 5.455 5.370 5.405 18,887,002 +0.13(+2.37%)
Dec 13, 2013 5.245 5.305 5.237 5.280 5,689,615 +0.05(+0.91%)
Dec 12, 2013 5.257 5.287 5.211 5.233 6,555,193 -0.04(-0.76%)
Dec 11, 2013 5.346 5.391 5.269 5.272 6,736,905 -0.08(-1.42%)
Dec 10, 2013 5.348 5.378 5.309 5.348 5,510,652 -0.01(-0.22%)
Dec 09, 2013 5.342 5.370 5.329 5.360 8,930,832 -0.03(-0.52%)
Dec 06, 2013 5.313 5.419 5.306 5.388 14,176,655 +0.16(+2.99%)
Dec 05, 2013 5.269 5.291 5.209 5.232 6,776,950 -0.05(-0.92%)
Dec 04, 2013 5.168 5.286 5.194 5.280 11,200,309 +0.11(+2.18%)
Dec 03, 2013 5.220 5.222 5.156 5.168 7,735,553 -0.03(-0.65%)
Dec 02, 2013 5.245 5.265 5.198 5.202 6,359,354 -0.04(-0.85%)
Nov 29, 2013 5.221 5.295 5.208 5.246 4,194,424 +0.08(+1.56%)
Nov 27, 2013 5.170 5.182 5.137 5.166 11,178,263 -0.04(-0.75%)
Nov 26, 2013 5.169 5.231 5.131 5.204 10,227,043 +0.03(+0.68%)
Nov 25, 2013 5.210 5.210 5.165 5.169 10,641,272 -0.07(-1.28%)
Nov 22, 2013 5.204 5.246 5.188 5.236 7,812,533 +0.04(+0.75%)
Nov 21, 2013 5.214 5.216 5.171 5.198 10,504,888 -0.09(-1.64%)
Nov 20, 2013 5.319 5.329 5.265 5.284 6,464,538 -0.05(-0.96%)
Nov 19, 2013 5.400 5.409 5.318 5.336 9,803,454 -0.04(-0.78%)
Nov 18, 2013 5.321 5.398 5.318 5.377 14,319,115 +0.07(+1.37%)
Nov 15, 2013 5.243 5.320 5.242 5.304 11,799,277 +0.06(+1.20%)
Nov 14, 2013 5.173 5.245 5.136 5.241 12,276,060 +0.05(+0.90%)
Nov 13, 2013 5.102 5.210 5.102 5.195 10,360,977 +0.07(+1.40%)
Nov 12, 2013 5.132 5.134 5.086 5.123 8,500,705 -0.05(-0.90%)
Nov 11, 2013 5.179 5.208 5.148 5.169 11,213,211 -0.04(-0.84%)
Nov 08, 2013 5.192 5.213 5.148 5.213 10,566,217 +0.00(+0.02%)
Nov 07, 2013 5.241 5.274 5.203 5.212 16,355,713 +0.01(+0.17%)
Nov 06, 2013 5.147 5.229 5.147 5.203 12,688,930 +0.06(+1.25%)
Nov 05, 2013 5.131 5.148 5.107 5.139 11,416,351 +0.05(+0.97%)
Nov 04, 2013 5.115 5.128 5.080 5.090 12,744,091 -0.02(-0.30%)
Nov 01, 2013 5.157 5.177 5.081 5.105 11,825,071 -0.05(-0.92%)
Oct 31, 2013 5.219 5.228 5.150 5.153 11,293,260 -0.06(-1.23%)
Oct 30, 2013 5.245 5.268 5.205 5.217 12,100,681 -0.04(-0.72%)
Oct 29, 2013 5.252 5.294 5.217 5.255 12,579,596 +0.02(+0.35%)
Oct 28, 2013 5.266 5.266 5.185 5.236 10,663,174 -0.01(-0.26%)
Oct 25, 2013 5.269 5.282 5.209 5.250 9,349,479 -0.02(-0.29%)
Oct 24, 2013 5.247 5.291 5.230 5.266 10,819,844 +0.00(+0.09%)
Oct 23, 2013 5.261 5.298 5.249 5.261 12,605,627 -0.05(-1.02%)
Oct 22, 2013 5.333 5.341 5.274 5.315 6,703,738 +0.02(+0.39%)
Oct 21, 2013 5.270 5.313 5.261 5.295 6,565,851 +0.04(+0.72%)
Oct 18, 2013 5.303 5.319 5.243 5.257 9,824,347 -0.01(-0.26%)
Oct 17, 2013 5.195 5.280 5.178 5.270 12,033,719 -0.02(-0.39%)
Oct 16, 2013 5.313 5.355 5.264 5.291 16,308,666 -0.03(-0.51%)
Oct 15, 2013 5.238 5.328 5.235 5.318 19,543,150 +0.05(+1.00%)
Oct 14, 2013 5.199 5.271 5.179 5.265 16,171,106 +0.11(+2.13%)
Oct 11, 2013 5.144 5.246 5.118 5.155 34,302,600 +0.30(+6.21%)
Oct 10, 2013 4.880 4.957 4.848 4.854 31,060,720 +0.06(+1.21%)
Oct 09, 2013 4.793 4.807 4.757 4.796 37,364,536 +0.13(+2.77%)
Oct 08, 2013 4.751 4.767 4.653 4.667 19,354,182 -0.10(-2.19%)
Oct 07, 2013 4.753 4.779 4.730 4.771 11,836,017 +0.00(+0.04%)
Oct 04, 2013 4.759 4.775 4.730 4.769 13,480,776 +0.02(+0.51%)
Oct 03, 2013 4.755 4.777 4.724 4.745 11,430,302 +0.02(+0.51%)
Oct 02, 2013 4.681 4.730 4.669 4.721 9,011,329 +0.02(+0.43%)
Oct 01, 2013 4.650 4.702 4.610 4.701 11,222,886 +0.06(+1.21%)
Sep 30, 2013 4.636 4.686 4.631 4.645 12,061,259 -0.05(-1.05%)
Sep 27, 2013 4.651 4.699 4.632 4.694 16,034,603 -0.01(-0.21%)
Sep 26, 2013 4.722 4.729 4.700 4.703 7,989,728 -0.01(-0.31%)
Sep 25, 2013 4.743 4.758 4.714 4.718 12,098,104 +0.03(+0.53%)
Sep 24, 2013 4.635 4.706 4.625 4.693 13,090,919 +0.01(+0.31%)
Sep 23, 2013 4.638 4.718 4.633 4.678 12,573,323 +0.06(+1.21%)
Sep 20, 2013 4.671 4.682 4.618 4.622 8,723,015 -0.06(-1.30%)
Sep 19, 2013 4.731 4.746 4.658 4.683 11,006,148 -0.05(-1.08%)
Sep 18, 2013 4.621 4.743 4.606 4.734 16,542,566 +0.08(+1.72%)
Sep 17, 2013 4.654 4.669 4.628 4.654 9,777,359 +0.01(+0.25%)
Sep 16, 2013 4.653 4.671 4.637 4.643 16,944,034 +0.01(+0.25%)
Sep 13, 2013 4.606 4.631 4.570 4.631 10,528,712 -0.03(-0.70%)
Sep 12, 2013 4.703 4.703 4.643 4.664 8,290,254 -0.05(-1.13%)
Sep 11, 2013 4.770 4.777 4.687 4.717 15,728,742 -0.05(-1.09%)
Sep 10, 2013 4.763 4.780 4.719 4.769 18,222,750 +0.18(+3.89%)
Sep 09, 2013 4.512 4.598 4.512 4.590 13,200,065 +0.09(+1.99%)
Sep 06, 2013 4.537 4.541 4.463 4.501 9,986,018 +0.05(+1.04%)
Sep 05, 2013 4.420 4.470 4.403 4.454 12,947,912 -0.05(-1.20%)
Sep 04, 2013 4.482 4.527 4.454 4.508 14,845,663 +0.12(+2.75%)
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.