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 )

16.87 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 9.496 9.567 9.460 9.523 7,672,020 +0.02(+0.19%)
Feb 27, 2019 9.425 9.531 9.385 9.505 7,669,635 -0.03(-0.28%)
Feb 26, 2019 9.505 9.558 9.434 9.531 7,141,456 -0.07(-0.74%)
Feb 25, 2019 9.620 9.691 9.576 9.602 8,759,688 +0.16(+1.69%)
Feb 22, 2019 9.380 9.483 9.372 9.443 5,228,671 +0.07(+0.76%)
Feb 21, 2019 9.416 9.429 9.318 9.372 7,782,506 -0.13(-1.40%)
Feb 20, 2019 9.434 9.531 9.434 9.505 7,535,450 +0.13(+1.42%)
Feb 19, 2019 9.300 9.389 9.220 9.372 15,133,887 -0.19(-1.95%)
Feb 15, 2019 9.487 9.576 9.451 9.558 10,435,052 +0.00(+0.00%)
Feb 14, 2019 9.460 9.558 9.434 9.558 9,505,142 -0.04(-0.37%)
Feb 13, 2019 9.638 9.656 9.567 9.594 10,730,995 +0.03(+0.28%)
Feb 12, 2019 9.638 9.638 9.558 9.567 7,092,868 -0.04(-0.46%)
Feb 11, 2019 9.647 9.674 9.585 9.611 6,675,226 -0.04(-0.37%)
Feb 08, 2019 9.620 9.674 9.602 9.647 4,619,301 +0.01(+0.09%)
Feb 07, 2019 9.647 9.709 9.594 9.638 8,011,061 -0.04(-0.46%)
Feb 06, 2019 9.691 9.718 9.638 9.682 6,167,288 +0.05(+0.55%)
Feb 05, 2019 9.638 9.700 9.611 9.629 7,797,321 -0.03(-0.28%)
Feb 04, 2019 9.620 9.665 9.585 9.656 8,381,889 -0.03(-0.28%)
Feb 01, 2019 9.638 9.705 9.602 9.682 7,487,719 +0.09(+0.93%)
Jan 31, 2019 9.487 9.611 9.487 9.594 11,657,068 +0.19(+1.98%)
Jan 30, 2019 9.292 9.443 9.247 9.407 7,909,529 +0.10(+1.05%)
Jan 29, 2019 9.318 9.354 9.256 9.309 9,311,193 -0.04(-0.38%)
Jan 28, 2019 9.318 9.389 9.274 9.345 5,845,129 -0.03(-0.28%)
Jan 25, 2019 9.336 9.394 9.247 9.372 9,950,528 +0.11(+1.15%)
Jan 24, 2019 9.354 9.372 9.265 9.265 7,461,109 -0.04(-0.42%)
Jan 23, 2019 9.330 9.330 9.216 9.304 9,176,593 +0.00(+0.00%)
Jan 22, 2019 9.401 9.432 9.251 9.304 11,813,206 -0.12(-1.31%)
Jan 18, 2019 9.366 9.445 9.348 9.428 11,508,676 +0.08(+0.85%)
Jan 17, 2019 9.313 9.392 9.277 9.348 10,843,638 -0.03(-0.28%)
Jan 16, 2019 9.339 9.397 9.322 9.375 13,636,167 +0.11(+1.14%)
Jan 15, 2019 9.339 9.348 9.242 9.269 13,755,067 +0.11(+1.16%)
Jan 14, 2019 8.995 9.198 8.950 9.163 38,652,304 -0.04(-0.38%)
Jan 11, 2019 8.995 9.436 8.942 9.198 45,867,200 +0.47(+5.36%)
Jan 10, 2019 8.641 8.738 8.571 8.730 15,787,071 +0.01(+0.10%)
Jan 09, 2019 8.624 8.738 8.606 8.721 10,902,804 +0.11(+1.23%)
Jan 08, 2019 8.677 8.703 8.588 8.615 10,629,336 +0.04(+0.41%)
Jan 07, 2019 8.571 8.668 8.535 8.579 8,751,775 +0.07(+0.83%)
Jan 04, 2019 8.411 8.588 8.394 8.509 8,057,069 +0.14(+1.69%)
Jan 03, 2019 8.438 8.473 8.367 8.367 10,644,293 -0.12(-1.46%)
Jan 02, 2019 8.394 8.597 8.367 8.491 11,111,737 +0.08(+0.95%)
Dec 31, 2018 8.367 8.420 8.292 8.411 8,182,132 +0.08(+0.95%)
Dec 28, 2018 8.376 8.394 8.288 8.332 7,717,081 -0.02(-0.21%)
Dec 27, 2018 8.217 8.350 8.199 8.350 11,155,445 +0.06(+0.75%)
Dec 26, 2018 8.085 8.288 8.058 8.288 10,190,833 +0.27(+3.30%)
Dec 24, 2018 8.120 8.164 8.014 8.023 9,722,719 -0.02(-0.22%)
Dec 21, 2018 8.138 8.226 8.040 8.040 17,300,704 -0.16(-1.94%)
Dec 20, 2018 8.403 8.429 8.076 8.199 26,652,152 -0.13(-1.59%)
Dec 19, 2018 8.385 8.464 8.288 8.332 9,252,784 -0.10(-1.15%)
Dec 18, 2018 8.553 8.588 8.394 8.429 11,026,404 -0.05(-0.62%)
Dec 17, 2018 8.677 8.685 8.429 8.482 11,906,828 -0.26(-2.93%)
Dec 14, 2018 8.827 8.844 8.721 8.738 8,827,363 +0.02(+0.20%)
Dec 13, 2018 8.774 8.818 8.699 8.721 9,022,272 +0.19(+2.17%)
Dec 12, 2018 8.632 8.677 8.535 8.535 6,171,954 -0.03(-0.31%)
Dec 11, 2018 8.526 8.632 8.500 8.562 9,000,733 +0.11(+1.25%)
Dec 10, 2018 8.438 8.473 8.332 8.456 8,749,794 -0.11(-1.24%)
Dec 07, 2018 8.685 8.809 8.526 8.562 12,849,277 -0.12(-1.42%)
Dec 06, 2018 8.632 8.712 8.579 8.685 19,441,086 -0.02(-0.20%)
Dec 04, 2018 8.783 8.880 8.685 8.703 10,773,355 -0.04(-0.51%)
Dec 03, 2018 8.756 8.783 8.712 8.747 14,929,640 +0.04(+0.41%)
Nov 30, 2018 8.659 8.712 8.615 8.712 11,842,101 +0.16(+1.86%)
Nov 29, 2018 8.650 8.659 8.535 8.553 14,013,370 -0.16(-1.83%)
Nov 28, 2018 8.509 8.738 8.447 8.712 15,764,537 +0.52(+6.36%)
Nov 27, 2018 8.173 8.226 8.120 8.191 6,178,014 +0.08(+0.98%)
Nov 26, 2018 8.014 8.138 8.005 8.111 6,849,441 +0.08(+0.99%)
Nov 23, 2018 7.996 8.093 7.996 8.032 3,574,632 +0.02(+0.22%)
Nov 21, 2018 8.014 8.014 8.014 0 -0.02(-0.22%)
Nov 20, 2018 8.111 8.120 7.996 8.032 8,045,276 -0.18(-2.15%)
Nov 19, 2018 8.244 8.244 8.133 8.208 7,364,547 -0.04(-0.43%)
Nov 16, 2018 8.199 8.279 8.173 8.244 5,330,371 +0.00(+0.00%)
Nov 15, 2018 8.191 8.279 8.093 8.244 7,946,150 +0.07(+0.86%)
Nov 14, 2018 8.314 8.341 8.098 8.173 6,118,259 -0.13(-1.60%)
Nov 13, 2018 8.279 8.358 8.244 8.305 6,720,288 +0.05(+0.64%)
Nov 12, 2018 8.323 8.367 8.191 8.252 8,704,935 -0.13(-1.58%)
Nov 09, 2018 8.314 8.394 8.275 8.385 6,019,515 -0.02(-0.21%)
Nov 08, 2018 8.491 8.526 8.354 8.403 5,723,573 -0.09(-1.04%)
Nov 07, 2018 8.500 8.557 8.464 8.491 7,120,646 +0.11(+1.37%)
Nov 06, 2018 8.341 8.438 8.297 8.376 7,810,814 +0.07(+0.85%)
Nov 05, 2018 8.208 8.367 8.208 8.305 10,457,837 +0.13(+1.62%)
Nov 02, 2018 8.252 8.314 8.155 8.173 9,396,651 -0.04(-0.54%)
Nov 01, 2018 8.297 8.305 8.138 8.217 13,708,717 -0.15(-1.80%)
Oct 31, 2018 8.350 8.429 8.314 8.367 10,287,064 +0.25(+3.05%)
Oct 30, 2018 8.093 8.235 8.040 8.120 15,199,307 +0.19(+2.45%)
Oct 29, 2018 8.023 8.040 7.846 7.926 10,885,843 -0.04(-0.55%)
Oct 26, 2018 7.943 7.996 7.819 7.970 9,786,891 -0.08(-0.99%)
Oct 25, 2018 8.023 8.129 7.992 8.049 10,328,911 +0.13(+1.62%)
Oct 24, 2018 8.131 8.192 7.908 7.921 13,384,937 -0.30(-3.62%)
Oct 23, 2018 8.079 8.236 8.061 8.218 11,752,498 -0.07(-0.84%)
Oct 22, 2018 8.367 8.376 8.218 8.288 10,964,538 -0.09(-1.04%)
Oct 19, 2018 8.393 8.533 8.341 8.376 9,895,782 +0.03(+0.42%)
Oct 18, 2018 8.551 8.551 8.175 8.341 24,404,608 -0.23(-2.65%)
Oct 17, 2018 8.795 8.795 8.516 8.568 23,670,010 -0.37(-4.11%)
Oct 16, 2018 8.699 9.198 8.664 8.935 31,454,470 +0.27(+3.13%)
Oct 15, 2018 8.612 8.708 8.559 8.664 19,481,650 +0.15(+1.75%)
Oct 12, 2018 8.437 8.533 8.367 8.516 13,181,375 +0.19(+2.31%)
Oct 11, 2018 8.332 8.463 8.271 8.323 21,422,002 -0.19(-2.26%)
Oct 10, 2018 8.577 8.603 8.420 8.516 26,593,092 -0.24(-2.79%)
Oct 09, 2018 8.717 8.774 8.682 8.761 10,094,481 -0.01(-0.10%)
Oct 08, 2018 8.717 8.804 8.673 8.769 10,398,652 -0.12(-1.38%)
Oct 05, 2018 8.761 8.909 8.752 8.892 9,489,629 +0.15(+1.70%)
Oct 04, 2018 8.577 8.756 8.568 8.743 17,048,578 -0.03(-0.40%)
Oct 03, 2018 8.848 8.874 8.752 8.778 11,521,867 -0.20(-2.24%)
Oct 02, 2018 9.023 9.023 8.918 8.979 10,355,445 -0.09(-0.96%)
Oct 01, 2018 9.040 9.084 9.001 9.067 8,509,731 +0.17(+1.97%)
Sep 28, 2018 8.935 8.962 8.848 8.892 10,671,144 +0.06(+0.69%)
Sep 27, 2018 8.830 8.914 8.804 8.830 10,090,465 +0.03(+0.40%)
Sep 26, 2018 8.795 8.918 8.769 8.795 7,306,702 -0.08(-0.89%)
Sep 25, 2018 8.795 8.909 8.761 8.874 12,311,263 +0.17(+2.01%)
Sep 24, 2018 8.778 8.804 8.682 8.699 14,638,997 +0.02(+0.20%)
Sep 21, 2018 8.778 8.778 8.647 8.682 9,076,614 -0.12(-1.39%)
Sep 20, 2018 8.813 8.830 8.717 8.804 11,222,109 +0.05(+0.60%)
Sep 19, 2018 8.918 8.944 8.734 8.752 12,630,181 -0.11(-1.28%)
Sep 18, 2018 8.900 8.900 8.813 8.865 7,614,803 -0.10(-1.07%)
Sep 17, 2018 8.927 8.997 8.918 8.962 8,303,759 -0.06(-0.68%)
Sep 14, 2018 9.198 9.215 8.979 9.023 12,240,510 -0.25(-2.73%)
Sep 13, 2018 9.268 9.298 9.154 9.276 10,891,275 +0.05(+0.57%)
Sep 12, 2018 9.241 9.311 9.202 9.224 5,024,024 +0.06(+0.62%)
Sep 11, 2018 9.058 9.228 9.049 9.167 9,918,571 +0.12(+1.30%)
Sep 10, 2018 9.075 9.163 9.003 9.049 10,225,968 -0.07(-0.72%)
Sep 07, 2018 9.084 9.211 9.062 9.115 11,865,011 +0.02(+0.24%)
Sep 06, 2018 9.001 9.095 8.990 9.093 8,263,757 +0.04(+0.43%)
Sep 05, 2018 8.909 9.075 8.892 9.053 14,611,053 -0.02(-0.24%)
Sep 04, 2018 9.119 9.145 8.988 9.075 13,936,240 -0.00(-0.05%)
Aug 31, 2018 9.080 9.080 9.080 0 +0.14(+1.52%)
Aug 30, 2018 8.900 8.966 8.861 8.944 10,475,776 +0.05(+0.54%)
Aug 29, 2018 8.935 8.975 8.883 8.896 14,804,149 -0.13(-1.45%)
Aug 28, 2018 9.049 9.053 9.010 9.027 8,297,002 +0.05(+0.54%)
Aug 27, 2018 9.027 9.084 8.970 8.979 8,450,743 +0.10(+1.18%)
Aug 24, 2018 8.931 8.931 8.820 8.874 8,792,159 -0.03(-0.39%)
Aug 23, 2018 9.005 9.062 8.900 8.909 12,797,828 -0.05(-0.59%)
Aug 22, 2018 8.957 8.992 8.922 8.962 12,430,486 +0.00(+0.05%)
Aug 21, 2018 9.001 9.069 8.940 8.957 9,414,552 -0.00(-0.05%)
Aug 20, 2018 8.962 9.082 8.868 8.962 14,071,535 -0.25(-2.75%)
Aug 17, 2018 9.171 9.241 9.150 9.215 8,245,894 +0.04(+0.43%)
Aug 16, 2018 9.180 9.198 9.141 9.176 7,192,331 +0.05(+0.58%)
Aug 15, 2018 9.084 9.136 9.005 9.123 6,862,772 -0.01(-0.14%)
Aug 14, 2018 9.097 9.158 9.080 9.136 6,259,571 +0.03(+0.38%)
Aug 13, 2018 9.123 9.158 9.088 9.101 5,521,585 +0.01(+0.10%)
Aug 10, 2018 9.053 9.108 9.036 9.093 5,072,848 -0.04(-0.48%)
Aug 09, 2018 9.115 9.171 9.101 9.136 6,439,072 +0.07(+0.72%)
Aug 08, 2018 9.005 9.119 8.975 9.071 8,568,126 +0.07(+0.73%)
Aug 07, 2018 9.027 9.032 8.874 9.005 10,474,356 +0.00(+0.05%)
Aug 06, 2018 8.931 9.010 8.883 9.001 7,523,249 +0.02(+0.24%)
Aug 03, 2018 8.896 8.983 8.854 8.979 9,635,346 +0.07(+0.79%)
Aug 02, 2018 8.822 8.935 8.795 8.909 16,149,474 +0.01(+0.15%)
Aug 01, 2018 8.852 8.900 8.830 8.896 10,401,429 +0.07(+0.84%)
Jul 31, 2018 8.791 8.835 8.774 8.822 18,933,944 +0.10(+1.20%)
Jul 30, 2018 8.830 8.874 8.691 8.717 16,153,612 -0.17(-1.97%)
Jul 27, 2018 9.005 9.018 8.844 8.892 9,921,974 -0.09(-0.97%)
Jul 26, 2018 8.966 9.005 8.935 8.979 10,965,857 -0.02(-0.19%)
Jul 25, 2018 8.935 9.040 8.922 8.997 8,623,082 +0.08(+0.93%)
Jul 24, 2018 8.896 8.927 8.857 8.914 9,782,963 +0.10(+1.19%)
Jul 23, 2018 8.765 8.822 8.736 8.809 7,861,679 +0.06(+0.70%)
Jul 20, 2018 8.699 8.809 8.693 8.747 11,889,037 +0.13(+1.52%)
Jul 19, 2018 8.498 8.660 8.498 8.616 17,150,822 +0.01(+0.15%)
Jul 18, 2018 8.638 8.664 8.594 8.603 6,672,552 -0.10(-1.11%)
Jul 17, 2018 8.555 8.717 8.533 8.699 13,878,935 +0.13(+1.53%)
Jul 16, 2018 8.625 8.642 8.540 8.568 16,895,556 +0.08(+0.93%)
Jul 13, 2018 8.358 8.581 8.350 8.489 31,137,976 -0.26(-2.95%)
Jul 12, 2018 8.542 8.782 8.516 8.747 32,385,254 +0.11(+1.27%)
Jul 11, 2018 8.538 8.651 8.538 8.638 18,291,728 -0.01(-0.10%)
Jul 10, 2018 8.503 8.691 8.428 8.647 20,432,254 +0.17(+1.96%)
Jul 09, 2018 8.420 8.498 8.406 8.481 15,721,686 +0.11(+1.31%)
Jul 06, 2018 8.358 8.400 8.319 8.371 15,356,825 -0.08(-0.98%)
Jul 05, 2018 8.297 8.468 8.267 8.454 24,928,660 -0.15(-1.78%)
Jul 03, 2018 8.607 8.607 8.607 0 +0.03(+0.41%)
Jul 02, 2018 8.476 8.590 8.472 8.573 11,155,985 +0.08(+0.93%)
Jun 29, 2018 8.371 8.529 8.363 8.494 21,977,368 +0.19(+2.26%)
Jun 28, 2018 8.157 8.332 8.144 8.306 18,232,910 +0.15(+1.82%)
Jun 27, 2018 8.105 8.215 8.083 8.157 15,804,707 -0.03(-0.32%)
Jun 26, 2018 8.131 8.197 8.109 8.183 9,666,385 +0.03(+0.43%)
Jun 25, 2018 8.157 8.179 8.118 8.148 10,568,019 -0.03(-0.43%)
Jun 22, 2018 8.039 8.197 7.998 8.183 18,662,268 +0.21(+2.69%)
Jun 21, 2018 7.969 7.989 7.939 7.969 8,527,525 +0.03(+0.39%)
Jun 20, 2018 7.965 7.987 7.930 7.939 8,415,980 -0.02(-0.22%)
Jun 19, 2018 8.000 8.000 7.932 7.956 17,599,172 -0.10(-1.30%)
Jun 18, 2018 8.087 8.109 8.048 8.061 12,453,121 -0.13(-1.55%)
Jun 15, 2018 7.939 8.114 8.188 12,902,176 +0.25(+3.14%)
Jun 14, 2018 8.083 8.083 7.934 7.939 12,635,477 -0.09(-1.11%)
Jun 13, 2018 8.104 8.147 8.023 8.028 11,250,243 -0.08(-0.95%)
Jun 12, 2018 8.019 8.130 8.008 8.104 8,751,911 +0.11(+1.33%)
Jun 11, 2018 7.989 8.023 7.951 7.998 6,032,014 +0.01(+0.11%)
Jun 08, 2018 7.925 8.019 7.917 7.989 8,475,707 +0.07(+0.86%)
Jun 07, 2018 7.989 8.019 7.917 7.921 7,088,915 -0.07(-0.91%)
Jun 06, 2018 7.994 7.994 7,522,240 +0.16(+2.07%)
Jun 05, 2018 7.806 7.844 7.757 7.831 7,115,782 -0.03(-0.43%)
Jun 04, 2018 7.836 7.874 7.827 7.866 5,559,599 +0.06(+0.82%)
Jun 01, 2018 7.793 7.823 7.770 7.802 7,137,946 +0.04(+0.55%)
May 31, 2018 7.755 7.810 7.746 7.759 13,608,832 +0.02(+0.28%)
May 30, 2018 7.704 7.738 7.642 7.738 11,800,348 +0.06(+0.78%)
May 29, 2018 7.699 7.725 7.627 7.678 14,661,874 -0.14(-1.75%)
May 25, 2018 7.814 7.814 7.814 0 +0.03(+0.44%)
May 24, 2018 7.627 7.891 7.627 7.780 30,895,492 +0.18(+2.41%)
May 23, 2018 7.405 7.631 7.371 7.597 25,311,352 +0.12(+1.66%)
May 22, 2018 7.443 7.512 7.420 7.473 10,665,773 +0.06(+0.75%)
May 21, 2018 7.413 7.431 7.356 7.418 8,762,262 +0.01(+0.17%)
May 18, 2018 7.409 7.443 7.390 7.405 9,096,478 +0.00(+0.00%)
May 17, 2018 7.460 7.460 7.362 7.405 9,323,316 -0.08(-1.08%)
May 16, 2018 7.503 7.529 7.469 7.486 5,860,346 +0.01(+0.17%)
May 15, 2018 7.473 7.516 7.418 7.473 5,623,854 -0.06(-0.74%)
May 14, 2018 7.516 7.588 7.507 7.529 8,740,900 +0.04(+0.51%)
May 11, 2018 7.469 7.535 7.460 7.490 7,286,857 +0.05(+0.63%)
May 10, 2018 7.439 7.477 7.418 7.443 7,619,642 -0.01(-0.11%)
May 09, 2018 7.439 7.452 7.384 7.452 5,535,114 +0.06(+0.87%)
May 08, 2018 7.392 7.443 7.349 7.388 6,563,552 -0.05(-0.69%)
May 07, 2018 7.456 7.486 7.405 7.439 13,250,509 -0.09(-1.25%)
May 04, 2018 7.469 7.558 7.448 7.533 11,590,099 -0.01(-0.11%)
May 03, 2018 7.537 7.563 7.456 7.541 8,087,540 -0.04(-0.51%)
May 02, 2018 7.550 7.618 7.524 7.580 17,004,844 +0.06(+0.74%)
May 01, 2018 7.520 7.524 7.469 7.524 7,356,518 -0.01(-0.17%)
Apr 30, 2018 7.597 7.620 7.503 7.537 13,113,786 +0.02(+0.28%)
Apr 27, 2018 7.486 7.541 7.482 7.516 11,334,903 +0.07(+0.92%)
Apr 26, 2018 7.413 7.516 7.413 7.448 11,424,550 +0.11(+1.45%)
Apr 25, 2018 7.294 7.411 7.258 7.341 16,588,574 +0.05(+0.70%)
Apr 24, 2018 7.277 7.362 7.251 7.290 22,821,042 -0.14(-1.89%)
Apr 23, 2018 7.512 7.516 7.405 7.431 22,743,628 +0.02(+0.29%)
Apr 20, 2018 7.507 7.541 7.379 7.409 20,222,860 +0.09(+1.16%)
Apr 19, 2018 7.256 7.328 7.209 7.324 18,143,210 +0.10(+1.42%)
Apr 18, 2018 7.247 7.281 7.170 7.221 28,863,696 +0.04(+0.59%)
Apr 17, 2018 7.277 7.285 7.170 7.179 20,469,196 -0.07(-0.94%)
Apr 16, 2018 7.311 7.349 7.239 7.247 36,340,184 +0.16(+2.23%)
Apr 13, 2018 7.303 7.358 7.034 7.089 57,660,228 -0.59(-7.72%)
Apr 12, 2018 7.676 7.772 7.648 7.682 25,081,342 +0.28(+3.80%)
Apr 11, 2018 7.375 7.452 7.360 7.401 18,508,258 +0.01(+0.17%)
Apr 10, 2018 7.418 7.443 7.354 7.388 18,992,324 +0.03(+0.35%)
Apr 09, 2018 7.460 7.490 7.362 7.362 13,548,973 -0.10(-1.31%)
Apr 06, 2018 7.520 7.524 7.418 7.460 13,344,256 -0.16(-2.13%)
Apr 05, 2018 7.648 7.682 7.614 7.622 10,570,846 +0.02(+0.22%)
Apr 04, 2018 7.452 7.618 7.439 7.605 16,374,648 +0.06(+0.85%)
Apr 03, 2018 7.520 7.588 7.486 7.541 10,836,735 +0.06(+0.74%)
Apr 02, 2018 7.588 7.631 7.465 7.486 9,408,011 -0.13(-1.68%)
Mar 29, 2018 7.614 7.614 7.614 0 +0.07(+0.90%)
Mar 28, 2018 7.529 7.573 7.465 7.546 11,820,508 -0.01(-0.17%)
Mar 27, 2018 7.652 7.686 7.520 7.558 10,536,377 -0.11(-1.39%)
Mar 26, 2018 7.593 7.669 7.520 7.665 8,826,629 +0.10(+1.35%)
Mar 23, 2018 7.669 7.699 7.563 7.563 14,561,249 +0.02(+0.23%)
Mar 22, 2018 7.644 7.661 7.546 7.546 14,990,114 -0.15(-1.94%)
Mar 21, 2018 7.763 7.782 7.691 7.695 13,738,409 -0.07(-0.93%)
Mar 20, 2018 7.699 7.785 7.686 7.767 13,731,153 +0.10(+1.28%)
Mar 19, 2018 7.644 7.695 7.616 7.669 13,564,968 -0.14(-1.75%)
Mar 16, 2018 7.785 7.853 7.776 7.806 11,508,641 +0.00(+0.00%)
Mar 15, 2018 7.866 7.883 7.799 7.806 7,466,380 -0.03(-0.44%)
Mar 14, 2018 7.874 7.878 7.823 7.840 6,001,971 -0.00(-0.05%)
Mar 13, 2018 7.870 7.908 7.804 7.844 6,609,577 -0.01(-0.11%)
Mar 12, 2018 7.785 7.887 7.785 7.853 13,652,055 +0.11(+1.38%)
Mar 09, 2018 7.699 7.785 7.695 7.746 11,574,202 +0.06(+0.72%)
Mar 08, 2018 7.635 7.699 7.593 7.691 9,181,590 +0.06(+0.78%)
Mar 07, 2018 7.593 7.631 6,769,415 -0.04(-0.56%)
Mar 06, 2018 7.648 7.723 7.627 7.674 14,617,045 -0.00(-0.06%)
Mar 05, 2018 7.524 7.691 7.507 7.678 10,034,675 +0.11(+1.41%)
Mar 02, 2018 7.456 7.588 7.443 7.571 7,760,922 +0.11(+1.43%)
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.