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 )

17.24 +0.19 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2017 6.312 6.333 6.283 6.312 20,903,724 -0.02(-0.33%)
Aug 30, 2017 6.392 6.409 6.316 6.333 16,076,740 -0.09(-1.44%)
Aug 29, 2017 6.392 6.443 6.379 6.426 16,795,464 -0.02(-0.26%)
Aug 28, 2017 6.468 6.501 6.421 6.443 23,759,054 +0.07(+1.06%)
Aug 25, 2017 6.333 6.386 6.333 6.375 20,551,762 +0.07(+1.07%)
Aug 24, 2017 6.278 6.329 6.194 6.308 18,022,620 +0.07(+1.15%)
Aug 23, 2017 6.119 6.253 6.085 6.236 39,387,904 +0.24(+3.93%)
Aug 22, 2017 6.034 6.051 5.925 6.001 36,318,160 -0.13(-2.06%)
Aug 21, 2017 5.912 6.175 5.841 6.127 72,961,304 -0.10(-1.56%)
Aug 18, 2017 6.350 6.350 6.097 6.224 79,834,008 -0.48(-7.16%)
Aug 17, 2017 6.741 6.794 6.687 6.703 21,603,768 +0.12(+1.79%)
Aug 16, 2017 6.510 6.695 6.485 6.586 18,300,214 +0.07(+1.03%)
Aug 15, 2017 6.510 6.531 6.493 6.518 5,271,487 +0.01(+0.13%)
Aug 14, 2017 6.539 6.565 6.510 6.510 4,592,625 -0.01(-0.13%)
Aug 11, 2017 6.485 6.539 6.476 6.518 8,120,385 +0.07(+1.11%)
Aug 10, 2017 6.569 6.573 6.434 6.447 11,794,605 -0.12(-1.79%)
Aug 09, 2017 6.522 6.565 6.506 6.565 5,996,894 +0.03(+0.52%)
Aug 08, 2017 6.539 6.590 6.525 6.531 5,884,486 -0.01(-0.13%)
Aug 07, 2017 6.552 6.565 6.508 6.539 8,088,494 -0.05(-0.83%)
Aug 04, 2017 6.645 6.649 6.594 6.594 5,268,029 -0.04(-0.63%)
Aug 03, 2017 6.645 6.657 6.569 6.636 13,409,167 -0.00(-0.06%)
Aug 02, 2017 6.670 6.674 6.619 6.640 6,477,488 -0.05(-0.82%)
Aug 01, 2017 6.670 6.699 6.649 6.695 13,259,507 +0.05(+0.70%)
Jul 31, 2017 6.691 6.699 6.594 6.649 14,514,812 +0.04(+0.57%)
Jul 28, 2017 6.649 6.674 6.586 6.611 7,581,120 +0.05(+0.77%)
Jul 27, 2017 6.590 6.649 6.520 6.560 10,201,914 -0.13(-2.01%)
Jul 26, 2017 6.649 6.703 6.638 6.695 8,126,628 +0.04(+0.63%)
Jul 25, 2017 6.623 6.674 6.598 6.653 12,907,787 +0.05(+0.83%)
Jul 24, 2017 6.615 6.649 6.586 6.598 10,880,319 +0.00(+0.00%)
Jul 21, 2017 6.527 6.607 6.485 6.598 11,552,702 +0.07(+1.03%)
Jul 20, 2017 6.485 6.544 6.457 6.531 11,822,651 +0.06(+0.91%)
Jul 19, 2017 6.548 6.552 6.459 6.472 18,592,134 -0.07(-1.09%)
Jul 18, 2017 6.565 6.596 6.489 6.544 15,411,743 -0.04(-0.58%)
Jul 17, 2017 6.615 6.623 6.506 6.581 17,243,500 -0.01(-0.19%)
Jul 14, 2017 6.544 6.703 6.522 6.594 27,722,706 +0.05(+0.71%)
Jul 13, 2017 6.544 6.586 6.510 6.548 24,149,814 -0.03(-0.51%)
Jul 12, 2017 6.522 6.590 6.489 6.581 25,278,626 +0.07(+1.10%)
Jul 11, 2017 6.489 6.512 6.426 6.510 12,767,425 +0.06(+0.98%)
Jul 10, 2017 6.510 6.544 6.421 6.447 16,900,680 +0.12(+1.86%)
Jul 07, 2017 6.291 6.346 6.243 6.329 9,827,542 +0.04(+0.67%)
Jul 06, 2017 6.283 6.358 6.270 6.287 12,816,044 +0.00(+0.00%)
Jul 05, 2017 6.350 6.350 6.287 6.287 12,568,419 -0.08(-1.32%)
Jul 03, 2017 6.392 6.409 6.363 6.371 8,417,353 +0.05(+0.80%)
Jun 30, 2017 6.278 6.394 6.241 6.321 21,632,364 +0.05(+0.87%)
Jun 29, 2017 6.236 6.270 6.182 6.266 11,412,683 -0.01(-0.20%)
Jun 28, 2017 6.198 6.312 6.173 6.278 16,787,180 +0.09(+1.43%)
Jun 27, 2017 6.194 6.224 6.114 6.190 17,645,656 -0.10(-1.54%)
Jun 26, 2017 6.274 6.321 6.253 6.287 7,222,363 +0.04(+0.61%)
Jun 23, 2017 6.215 6.291 6.182 6.249 9,908,957 +0.03(+0.54%)
Jun 22, 2017 6.291 6.295 6.161 6.215 16,403,335 -0.09(-1.40%)
Jun 21, 2017 6.295 6.312 6.262 6.304 7,155,946 +0.03(+0.54%)
Jun 20, 2017 6.270 6.316 6.249 6.270 10,725,775 +0.03(+0.54%)
Jun 19, 2017 6.182 6.247 6.150 6.236 12,640,747 +0.06(+1.02%)
Jun 16, 2017 6.274 6.278 6.131 6.173 20,779,896 -0.17(-2.65%)
Jun 15, 2017 6.354 6.375 6.287 6.342 7,774,858 -0.04(-0.66%)
Jun 14, 2017 6.400 6.434 6.342 6.384 7,900,609 +0.01(+0.20%)
Jun 13, 2017 6.367 6.421 6.363 6.371 11,511,163 +0.03(+0.53%)
Jun 12, 2017 6.388 6.413 6.308 6.337 11,354,770 +0.05(+0.74%)
Jun 09, 2017 6.354 6.363 6.156 6.291 30,072,962 -0.13(-2.10%)
Jun 08, 2017 6.455 6.459 6.369 6.426 13,710,670 -0.03(-0.39%)
Jun 07, 2017 6.455 6.497 6.428 6.451 16,736,804 -0.11(-1.67%)
Jun 06, 2017 6.451 6.573 6.438 6.560 19,098,176 +0.15(+2.36%)
Jun 05, 2017 6.371 6.434 6.363 6.409 9,636,359 +0.02(+0.33%)
Jun 02, 2017 6.396 6.421 6.346 6.388 11,546,930 -0.05(-0.78%)
Jun 01, 2017 6.350 6.443 6.342 6.438 13,476,472 +0.08(+1.32%)
May 31, 2017 6.392 6.409 6.316 6.354 10,739,406 -0.03(-0.47%)
May 30, 2017 6.438 6.463 6.355 6.384 15,562,243 -0.05(-0.84%)
May 26, 2017 6.430 6.463 6.372 6.438 13,744,002 +0.01(+0.13%)
May 25, 2017 6.397 6.505 6.397 6.430 19,082,420 +0.13(+2.04%)
May 24, 2017 6.247 6.310 6.231 6.301 15,444,814 +0.06(+0.93%)
May 23, 2017 6.239 6.291 6.223 6.243 7,882,087 +0.00(+0.07%)
May 22, 2017 6.285 6.289 6.223 6.239 7,523,210 -0.05(-0.73%)
May 19, 2017 6.239 6.293 6.214 6.285 7,496,254 +0.07(+1.20%)
May 18, 2017 6.227 6.256 6.169 6.210 9,840,136 +0.04(+0.60%)
May 17, 2017 6.281 6.306 6.144 6.173 20,353,638 -0.15(-2.42%)
May 16, 2017 6.289 6.347 6.289 6.326 12,112,530 +0.06(+0.93%)
May 15, 2017 6.293 6.314 6.254 6.268 9,732,039 -0.07(-1.05%)
May 12, 2017 6.364 6.430 6.322 6.335 13,072,434 +0.00(+0.07%)
May 11, 2017 6.173 6.343 6.165 6.330 36,961,368 +0.15(+2.41%)
May 10, 2017 6.173 6.202 6.123 6.181 10,761,277 -0.01(-0.20%)
May 09, 2017 6.243 6.281 6.162 6.194 26,000,748 -0.07(-1.06%)
May 08, 2017 6.156 6.281 6.156 6.260 23,045,570 +0.12(+2.03%)
May 05, 2017 6.094 6.148 6.094 6.136 14,419,906 +0.03(+0.54%)
May 04, 2017 6.102 6.127 6.086 6.102 12,347,816 +0.02(+0.27%)
May 03, 2017 6.082 6.103 6.053 6.086 9,141,958 +0.07(+1.10%)
May 02, 2017 6.036 6.086 6.005 6.019 13,693,100 -0.01(-0.14%)
May 01, 2017 6.032 6.044 6.015 6.028 5,509,339 -0.01(-0.14%)
Apr 28, 2017 6.028 6.053 6.003 6.036 10,882,136 -0.00(-0.07%)
Apr 27, 2017 6.011 6.053 5.999 6.040 10,759,506 +0.03(+0.48%)
Apr 26, 2017 5.990 6.028 5.974 6.011 13,098,554 -0.02(-0.28%)
Apr 25, 2017 6.019 6.044 5.978 6.028 17,269,624 +0.05(+0.76%)
Apr 24, 2017 6.040 6.055 5.953 5.982 17,668,334 -0.02(-0.35%)
Apr 21, 2017 5.990 6.003 5.945 6.003 17,976,864 +0.00(+0.07%)
Apr 20, 2017 6.028 6.030 5.970 5.999 8,263,196 +0.05(+0.91%)
Apr 19, 2017 5.970 5.988 5.928 5.945 11,729,228 -0.03(-0.55%)
Apr 18, 2017 5.966 6.007 5.947 5.978 14,640,159 -0.05(-0.76%)
Apr 17, 2017 6.019 6.040 5.999 6.024 19,274,104 +0.02(+0.35%)
Apr 13, 2017 6.102 6.148 6.003 6.003 42,579,844 -0.32(-5.11%)
Apr 12, 2017 6.252 6.330 6.231 6.326 20,966,292 +0.07(+1.13%)
Apr 11, 2017 6.281 6.291 6.214 6.256 11,940,486 -0.03(-0.53%)
Apr 10, 2017 6.202 6.299 6.181 6.289 20,808,662 -0.04(-0.65%)
Apr 07, 2017 6.322 6.357 6.301 6.330 8,316,496 -0.04(-0.59%)
Apr 06, 2017 6.364 6.384 6.351 6.368 8,100,326 +0.00(+0.00%)
Apr 05, 2017 6.364 6.380 6.322 6.368 10,445,933 -0.01(-0.19%)
Apr 04, 2017 6.384 6.430 6.361 6.380 14,235,340 -0.03(-0.52%)
Apr 03, 2017 6.521 6.538 6.368 6.413 17,764,520 -0.14(-2.09%)
Mar 31, 2017 6.513 6.600 6.492 6.550 9,885,094 +0.00(+0.00%)
Mar 30, 2017 6.521 6.558 6.515 6.550 9,736,822 +0.00(+0.00%)
Mar 29, 2017 6.529 6.571 6.502 6.550 9,760,913 +0.03(+0.51%)
Mar 28, 2017 6.529 6.546 6.475 6.517 10,832,433 -0.01(-0.19%)
Mar 27, 2017 6.529 6.534 6.480 6.529 8,663,193 +0.03(+0.51%)
Mar 24, 2017 6.496 6.542 6.482 6.496 9,738,574 -0.02(-0.25%)
Mar 23, 2017 6.513 6.571 6.500 6.513 11,472,314 +0.02(+0.38%)
Mar 22, 2017 6.451 6.492 6.417 6.488 9,670,572 +0.05(+0.77%)
Mar 21, 2017 6.492 6.538 6.426 6.438 14,790,187 +0.01(+0.13%)
Mar 20, 2017 6.426 6.469 6.364 6.430 16,109,586 +0.07(+1.11%)
Mar 17, 2017 6.550 6.563 6.322 6.359 37,989,236 -0.18(-2.73%)
Mar 16, 2017 6.517 6.596 6.475 6.538 21,024,666 +0.15(+2.34%)
Mar 15, 2017 6.376 6.413 6.310 6.388 10,677,632 -0.06(-0.96%)
Mar 14, 2017 6.463 6.471 6.401 6.451 12,087,781 -0.01(-0.19%)
Mar 13, 2017 6.480 6.500 6.430 6.463 16,427,650 +0.04(+0.58%)
Mar 10, 2017 6.335 6.430 6.330 6.426 13,362,957 +0.12(+1.84%)
Mar 09, 2017 6.235 6.314 6.191 6.310 18,785,354 +0.10(+1.67%)
Mar 08, 2017 6.218 6.256 6.189 6.206 13,684,826 -0.02(-0.40%)
Mar 07, 2017 6.268 6.289 6.202 6.231 27,033,230 -0.05(-0.86%)
Mar 06, 2017 6.343 6.372 6.252 6.285 20,360,292 -0.09(-1.43%)
Mar 03, 2017 6.376 6.413 6.335 6.376 10,535,263 +0.04(+0.65%)
Mar 02, 2017 6.306 6.368 6.281 6.335 8,599,085 -0.03(-0.52%)
Mar 01, 2017 6.380 6.380 6.322 6.368 12,827,270 +0.09(+1.45%)
Feb 28, 2017 6.330 6.339 6.272 6.276 11,511,295 -0.03(-0.46%)
Feb 27, 2017 6.318 6.322 6.276 6.306 10,168,416 +0.00(+0.00%)
Feb 24, 2017 6.260 6.306 6.237 6.306 8,235,106 +0.01(+0.13%)
Feb 23, 2017 6.310 6.343 6.289 6.297 11,264,269 +0.06(+1.00%)
Feb 22, 2017 6.210 6.289 6.198 6.235 20,007,346 -0.10(-1.64%)
Feb 21, 2017 6.256 6.339 6.247 6.339 17,979,516 +0.17(+2.76%)
Feb 17, 2017 6.169 6.169 6.169 0 -0.05(-0.73%)
Feb 16, 2017 6.289 6.318 6.198 6.214 10,297,065 +0.05(+0.87%)
Feb 15, 2017 6.169 6.221 6.156 6.160 14,454,272 -0.02(-0.34%)
Feb 14, 2017 6.119 6.202 6.094 6.181 21,943,236 +0.11(+1.77%)
Feb 13, 2017 6.107 6.115 6.061 6.073 17,534,346 +0.06(+1.03%)
Feb 10, 2017 6.044 6.086 6.007 6.011 17,676,558 -0.03(-0.48%)
Feb 09, 2017 5.849 6.071 5.895 6.040 31,019,298 +0.19(+3.26%)
Feb 08, 2017 5.820 5.858 5.750 5.849 20,918,706 +0.02(+0.28%)
Feb 07, 2017 5.783 5.858 5.775 5.833 23,463,042 +0.09(+1.59%)
Feb 06, 2017 5.754 5.796 5.721 5.742 17,047,204 -0.01(-0.22%)
Feb 03, 2017 5.717 5.771 5.717 5.754 10,967,525 +0.05(+0.95%)
Feb 02, 2017 5.767 5.783 5.677 5.700 39,510,064 +0.07(+1.18%)
Feb 01, 2017 5.783 5.804 5.563 5.634 31,519,468 -0.07(-1.31%)
Jan 31, 2017 5.671 5.717 5.630 5.709 21,628,310 -0.02(-0.29%)
Jan 30, 2017 5.820 5.849 5.709 5.725 27,953,292 -0.05(-0.93%)
Jan 27, 2017 5.787 5.839 5.754 5.779 27,483,126 +0.06(+1.09%)
Jan 26, 2017 5.808 5.810 5.704 5.717 18,209,620 -0.09(-1.50%)
Jan 25, 2017 5.862 5.879 5.779 5.804 27,214,860 -0.05(-0.85%)
Jan 24, 2017 5.866 5.895 5.812 5.854 18,253,818 +0.01(+0.21%)
Jan 23, 2017 5.949 5.955 5.837 5.841 30,992,766 -0.11(-1.88%)
Jan 20, 2017 5.945 5.978 5.912 5.953 8,726,180 -0.01(-0.21%)
Jan 19, 2017 5.995 6.013 5.945 5.966 10,273,025 -0.02(-0.35%)
Jan 18, 2017 6.011 6.024 5.966 5.986 17,921,438 -0.02(-0.35%)
Jan 17, 2017 5.986 6.024 5.966 6.007 16,192,854 -0.00(-0.07%)
Jan 13, 2017 6.011 6.011 6.011 0 -0.31(-4.92%)
Jan 12, 2017 6.343 6.376 6.256 6.322 15,508,524 +0.02(+0.40%)
Jan 11, 2017 6.136 6.310 6.136 6.297 30,351,192 +0.17(+2.77%)
Jan 10, 2017 6.140 6.202 6.123 6.127 26,604,544 -0.07(-1.20%)
Jan 09, 2017 6.098 6.235 6.086 6.202 23,064,890 +0.06(+0.94%)
Jan 06, 2017 6.098 6.160 5.995 6.144 32,690,100 -0.08(-1.33%)
Jan 05, 2017 6.239 6.264 6.198 6.227 14,385,622 -0.05(-0.73%)
Jan 04, 2017 6.156 6.310 6.156 6.272 14,584,243 +0.16(+2.65%)
Jan 03, 2017 6.127 6.144 6.065 6.111 9,319,752 -0.04(-0.61%)
Dec 30, 2016 6.148 6.148 6.148 0 +0.04(+0.61%)
Dec 29, 2016 6.102 6.140 6.082 6.111 4,078,707 +0.00(+0.07%)
Dec 28, 2016 6.144 6.148 6.098 6.107 6,415,787 -0.03(-0.54%)
Dec 27, 2016 6.131 6.165 6.127 6.140 2,767,925 +0.02(+0.41%)
Dec 23, 2016 6.115 6.115 6.115 0 -0.02(-0.34%)
Dec 22, 2016 6.102 6.156 6.044 6.136 7,021,026 -0.07(-1.14%)
Dec 21, 2016 6.177 6.206 6.152 6.206 5,972,264 +0.02(+0.27%)
Dec 20, 2016 6.180 6.198 6.160 6.189 7,730,182 +0.02(+0.40%)
Dec 19, 2016 6.185 6.206 6.152 6.165 4,952,777 -0.01(-0.20%)
Dec 16, 2016 6.214 6.250 6.136 6.177 12,262,083 +0.01(+0.13%)
Dec 15, 2016 6.152 6.221 6.144 6.169 7,580,962 +0.02(+0.27%)
Dec 14, 2016 6.206 6.223 6.140 6.152 7,482,536 -0.05(-0.87%)
Dec 13, 2016 6.123 6.235 6.123 6.206 10,197,691 +0.11(+1.84%)
Dec 12, 2016 6.086 6.107 6.028 6.094 6,130,486 -0.02(-0.27%)
Dec 09, 2016 6.152 6.177 6.102 6.111 13,471,524 -0.02(-0.27%)
Dec 08, 2016 6.169 6.181 6.098 6.127 9,611,196 -0.00(-0.07%)
Dec 07, 2016 6.024 6.156 6.015 6.131 12,004,009 +0.13(+2.21%)
Dec 06, 2016 6.007 6.007 5.951 5.999 7,208,368 +0.05(+0.91%)
Dec 05, 2016 5.953 6.024 5.943 5.945 10,776,013 +0.01(+0.21%)
Dec 02, 2016 5.912 5.957 5.870 5.932 8,934,438 +0.00(+0.00%)
Dec 01, 2016 6.040 6.044 5.920 5.932 15,123,285 -0.07(-1.17%)
Nov 30, 2016 6.048 6.100 5.999 6.003 13,942,442 -0.01(-0.14%)
Nov 29, 2016 6.032 6.040 5.982 6.011 7,760,059 -0.02(-0.41%)
Nov 28, 2016 6.136 6.136 6.028 6.036 16,794,388 +0.01(+0.21%)
Nov 25, 2016 6.044 6.090 5.999 6.024 9,293,551 +0.17(+2.83%)
Nov 23, 2016 5.858 5.858 5.858 0 +0.03(+0.50%)
Nov 22, 2016 5.771 5.858 5.746 5.829 18,136,480 +0.02(+0.43%)
Nov 21, 2016 5.758 5.808 5.696 5.804 13,895,537 +0.05(+0.79%)
Nov 18, 2016 5.820 5.887 5.748 5.758 23,912,972 -0.09(-1.49%)
Nov 17, 2016 5.854 5.883 5.820 5.845 12,471,122 -0.00(-0.07%)
Nov 16, 2016 5.870 5.879 5.816 5.849 16,723,166 +0.05(+0.79%)
Nov 15, 2016 5.945 5.945 5.796 5.804 28,393,274 -0.02(-0.43%)
Nov 14, 2016 5.945 5.945 5.767 5.829 29,321,506 -0.19(-3.10%)
Nov 11, 2016 5.899 6.028 5.883 6.015 19,018,870 +0.03(+0.48%)
Nov 10, 2016 6.007 6.019 5.924 5.986 23,356,286 -0.04(-0.69%)
Nov 09, 2016 6.185 6.185 5.961 6.028 41,226,960 -0.26(-4.09%)
Nov 08, 2016 6.310 6.326 6.260 6.285 10,367,689 -0.03(-0.52%)
Nov 07, 2016 6.330 6.359 6.289 6.318 10,563,172 +0.08(+1.33%)
Nov 04, 2016 6.202 6.285 6.187 6.235 13,493,866 +0.03(+0.53%)
Nov 03, 2016 6.235 6.247 6.189 6.202 8,938,739 -0.08(-1.32%)
Nov 02, 2016 6.297 6.308 6.227 6.285 5,650,263 -0.04(-0.66%)
Nov 01, 2016 6.297 6.339 6.276 6.326 8,617,680 +0.00(+0.00%)
Oct 31, 2016 6.347 6.376 6.297 6.326 10,029,779 -0.01(-0.20%)
Oct 28, 2016 6.372 6.417 6.316 6.339 12,063,978 -0.03(-0.46%)
Oct 27, 2016 6.471 6.471 6.364 6.368 6,307,808 -0.11(-1.66%)
Oct 26, 2016 6.492 6.505 6.455 6.475 9,500,967 -0.03(-0.45%)
Oct 25, 2016 6.538 6.544 6.471 6.505 9,819,198 -0.12(-1.88%)
Oct 24, 2016 6.587 6.662 6.567 6.629 11,230,090 +0.05(+0.76%)
Oct 21, 2016 6.575 6.629 6.542 6.579 8,054,118 +0.05(+0.83%)
Oct 20, 2016 6.558 6.558 6.459 6.525 9,792,355 -0.04(-0.63%)
Oct 19, 2016 6.592 6.637 6.567 6.567 8,381,731 +0.04(+0.61%)
Oct 18, 2016 6.556 6.556 6.507 6.527 9,796,458 +0.09(+1.34%)
Oct 17, 2016 6.437 6.494 6.421 6.441 17,024,202 +0.02(+0.26%)
Oct 14, 2016 6.560 6.581 6.363 6.425 48,493,184 -0.41(-5.95%)
Oct 13, 2016 6.576 6.855 6.556 6.831 25,389,206 +0.30(+4.52%)
Oct 12, 2016 6.453 6.539 6.445 6.535 7,904,865 +0.09(+1.46%)
Oct 11, 2016 6.490 6.503 6.423 6.441 8,152,663 -0.07(-1.07%)
Oct 10, 2016 6.470 6.554 6.466 6.511 7,909,706 +0.11(+1.73%)
Oct 07, 2016 6.433 6.433 6.351 6.400 11,635,450 -0.07(-1.02%)
Oct 06, 2016 6.478 6.515 6.453 6.466 5,835,961 -0.08(-1.25%)
Oct 05, 2016 6.548 6.576 6.494 6.548 3,877,420 +0.00(+0.06%)
Oct 04, 2016 6.581 6.654 6.539 6.544 7,673,383 -0.00(-0.06%)
Oct 03, 2016 6.494 6.564 6.484 6.548 7,140,310 +0.07(+1.14%)
Sep 30, 2016 6.527 6.552 6.466 6.474 12,530,690 -0.04(-0.57%)
Sep 29, 2016 6.511 6.613 6.486 6.511 14,382,690 -0.01(-0.13%)
Sep 28, 2016 6.531 6.552 6.470 6.519 13,212,409 -0.01(-0.13%)
Sep 27, 2016 6.527 6.576 6.515 6.527 6,822,377 +0.02(+0.25%)
Sep 26, 2016 6.511 6.531 6.466 6.511 4,321,912 -0.04(-0.56%)
Sep 23, 2016 6.605 6.617 6.542 6.548 7,474,071 -0.12(-1.78%)
Sep 22, 2016 6.646 6.687 6.638 6.667 6,052,952 +0.05(+0.74%)
Sep 21, 2016 6.613 6.646 6.544 6.617 9,541,014 +0.03(+0.50%)
Sep 20, 2016 6.617 6.638 6.568 6.585 6,081,495 -0.03(-0.50%)
Sep 19, 2016 6.663 6.671 6.589 6.617 7,097,551 +0.02(+0.37%)
Sep 16, 2016 6.593 6.665 6.564 6.593 14,545,800 +0.01(+0.19%)
Sep 15, 2016 6.540 6.675 6.529 6.581 9,511,605 +0.04(+0.56%)
Sep 14, 2016 6.564 6.593 6.507 6.544 11,176,367 -0.05(-0.68%)
Sep 13, 2016 6.658 6.671 6.552 6.589 9,652,393 -0.13(-1.95%)
Sep 12, 2016 6.675 6.743 6.597 6.720 9,140,667 +0.13(+1.93%)
Sep 09, 2016 6.585 6.642 6.548 6.593 14,850,095 -0.01(-0.12%)
Sep 08, 2016 6.658 6.663 6.515 6.601 23,137,896 -0.14(-2.13%)
Sep 07, 2016 6.769 6.798 6.741 6.745 13,872,291 +0.00(+0.00%)
Sep 06, 2016 6.695 6.769 6.695 6.745 11,977,273 +0.06(+0.86%)
Sep 02, 2016 6.576 6.687 6.687 6.687 13,334,086 +0.08(+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.