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 )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.290 6.239 6.239 6.239 13,864,171 -0.00(-0.03%)
Dec 30, 2014 6.348 6.368 6.227 6.241 7,214,472 -0.06(-1.01%)
Dec 29, 2014 6.312 6.350 6.302 6.304 4,216,802 -0.00(-0.03%)
Dec 26, 2014 6.386 6.386 6.306 6.306 3,188,835 +0.01(+0.19%)
Dec 24, 2014 6.235 6.294 6.294 6.294 11,708,956 -0.06(-0.97%)
Dec 23, 2014 6.280 6.364 6.278 6.356 10,931,692 -0.01(-0.16%)
Dec 22, 2014 6.334 6.384 6.306 6.366 12,244,366 -0.01(-0.09%)
Dec 19, 2014 6.453 6.469 6.366 6.372 17,975,612 -0.08(-1.29%)
Dec 18, 2014 6.294 6.465 6.294 6.455 23,668,400 +0.24(+3.83%)
Dec 17, 2014 6.124 6.227 6.094 6.217 24,170,160 +0.07(+1.13%)
Dec 16, 2014 6.050 6.223 6.031 6.148 23,556,196 +0.02(+0.39%)
Dec 15, 2014 6.144 6.187 6.086 6.124 17,810,654 -0.08(-1.25%)
Dec 12, 2014 6.215 6.290 6.197 6.201 17,314,758 -0.08(-1.20%)
Dec 11, 2014 6.142 6.314 6.120 6.277 20,864,694 +0.05(+0.80%)
Dec 10, 2014 6.360 6.382 6.225 6.227 12,727,893 -0.15(-2.39%)
Dec 09, 2014 6.370 6.435 6.296 6.380 20,465,224 -0.03(-0.43%)
Dec 08, 2014 6.401 6.457 6.344 6.407 29,095,052 -0.27(-4.02%)
Dec 05, 2014 6.710 6.721 6.641 6.676 54,621,624 -0.11(-1.56%)
Dec 04, 2014 6.810 6.827 6.761 6.782 10,471,246 -0.13(-1.92%)
Dec 03, 2014 6.853 6.919 6.791 6.915 8,587,183 +0.06(+0.91%)
Dec 02, 2014 6.814 6.865 6.762 6.853 9,189,735 -0.07(-1.05%)
Dec 01, 2014 6.911 6.977 6.897 6.925 10,918,788 +0.00(+0.00%)
Nov 28, 2014 6.912 6.966 6.871 6.925 8,329,475 -0.00(-0.04%)
Nov 26, 2014 6.858 6.928 6.928 6.928 42,196,616 +0.10(+1.48%)
Nov 25, 2014 6.837 6.868 6.794 6.827 13,222,125 -0.08(-1.16%)
Nov 24, 2014 6.803 6.937 6.779 6.907 19,992,080 +0.18(+2.67%)
Nov 21, 2014 6.662 6.734 6.637 6.728 9,868,815 +0.16(+2.42%)
Nov 20, 2014 6.725 6.757 6.524 6.569 30,538,178 -0.10(-1.44%)
Nov 19, 2014 6.687 6.696 6.642 6.665 15,845,405 -0.01(-0.16%)
Nov 18, 2014 6.756 6.793 6.630 6.676 15,888,580 -0.07(-0.97%)
Nov 17, 2014 6.743 6.831 6.737 6.742 9,078,526 +0.01(+0.22%)
Nov 14, 2014 6.727 6.733 6.685 6.727 6,989,994 -0.01(-0.18%)
Nov 13, 2014 6.745 6.769 6.714 6.739 7,514,759 +0.08(+1.21%)
Nov 12, 2014 6.653 6.707 6.641 6.658 12,939,496 -0.00(-0.06%)
Nov 11, 2014 6.707 6.729 6.647 6.662 8,995,080 -0.06(-0.84%)
Nov 10, 2014 6.729 6.766 6.702 6.719 9,103,436 -0.02(-0.35%)
Nov 07, 2014 6.705 6.769 6.705 6.743 13,205,696 +0.04(+0.62%)
Nov 06, 2014 6.691 6.730 6.674 6.701 7,190,237 +0.01(+0.13%)
Nov 05, 2014 6.713 6.755 6.629 6.692 11,100,030 +0.05(+0.69%)
Nov 04, 2014 6.645 6.673 6.615 6.646 7,436,175 +0.00(+0.04%)
Nov 03, 2014 6.614 6.669 6.607 6.643 10,235,836 +0.01(+0.21%)
Oct 31, 2014 6.567 6.634 6.544 6.629 17,398,178 +0.16(+2.48%)
Oct 30, 2014 6.367 6.488 6.354 6.469 14,326,397 +0.12(+1.94%)
Oct 29, 2014 6.286 6.361 6.277 6.346 13,906,670 +0.13(+2.02%)
Oct 28, 2014 6.167 6.225 6.159 6.220 16,751,987 +0.08(+1.26%)
Oct 27, 2014 6.145 6.165 6.165 6.143 17,893,544 -0.02(-0.37%)
Oct 24, 2014 6.118 6.214 6.094 6.165 14,421,037 +0.07(+1.12%)
Oct 23, 2014 6.165 6.192 6.095 6.097 11,600,379 -0.02(-0.37%)
Oct 22, 2014 6.151 6.197 6.108 6.120 8,779,599 -0.06(-1.03%)
Oct 21, 2014 6.160 6.203 6.108 6.183 22,680,258 +0.01(+0.19%)
Oct 20, 2014 6.104 6.192 6.097 6.171 22,103,120 +0.02(+0.34%)
Oct 17, 2014 6.249 6.307 6.124 6.151 33,675,260 -0.09(-1.38%)
Oct 16, 2014 6.181 6.271 6.113 6.237 22,437,910 -0.12(-1.96%)
Oct 15, 2014 6.331 6.440 6.280 6.362 33,395,698 -0.03(-0.50%)
Oct 14, 2014 6.267 6.494 6.267 6.394 27,920,848 +0.11(+1.76%)
Oct 13, 2014 6.302 6.416 6.273 6.283 33,538,890 +0.10(+1.64%)
Oct 10, 2014 6.140 6.255 6.086 6.182 59,077,340 +0.34(+5.74%)
Oct 09, 2014 5.891 5.916 5.816 5.846 25,246,246 -0.09(-1.59%)
Oct 08, 2014 5.929 5.954 5.813 5.940 23,328,632 +0.01(+0.20%)
Oct 07, 2014 6.086 6.145 5.913 5.929 41,372,680 -0.07(-1.21%)
Oct 06, 2014 5.946 6.015 5.930 6.001 11,459,313 +0.09(+1.55%)
Oct 03, 2014 5.899 5.927 5.882 5.910 13,834,483 +0.04(+0.74%)
Oct 02, 2014 5.899 5.910 5.845 5.867 14,579,121 -0.06(-0.93%)
Oct 01, 2014 6.054 6.064 5.915 5.922 27,638,480 -0.03(-0.51%)
Sep 30, 2014 5.937 5.974 5.921 5.952 14,884,829 -0.00(-0.05%)
Sep 29, 2014 5.911 5.966 5.905 5.955 15,378,503 +0.04(+0.73%)
Sep 26, 2014 5.869 5.922 5.850 5.912 15,137,022 +0.11(+1.87%)
Sep 25, 2014 5.848 5.887 5.794 5.804 21,925,646 -0.07(-1.14%)
Sep 24, 2014 5.797 5.873 5.793 5.871 12,659,352 +0.08(+1.34%)
Sep 23, 2014 5.768 5.810 5.752 5.793 13,708,011 -0.00(-0.05%)
Sep 22, 2014 5.842 5.855 5.781 5.796 17,782,556 -0.06(-1.04%)
Sep 19, 2014 5.901 5.913 5.847 5.857 23,222,424 +0.01(+0.10%)
Sep 18, 2014 5.904 5.915 5.816 5.851 35,456,800 +0.02(+0.41%)
Sep 17, 2014 6.011 6.023 5.797 5.827 38,084,212 -0.05(-0.84%)
Sep 16, 2014 5.836 5.900 5.823 5.877 15,819,200 +0.07(+1.13%)
Sep 15, 2014 5.855 5.878 5.807 5.811 9,108,867 -0.06(-0.97%)
Sep 12, 2014 5.904 5.922 5.845 5.868 12,123,808 -0.05(-0.80%)
Sep 11, 2014 5.939 5.942 5.893 5.915 10,121,693 -0.03(-0.56%)
Sep 10, 2014 5.902 5.962 5.899 5.948 12,824,056 +0.02(+0.27%)
Sep 09, 2014 6.032 6.038 5.917 5.933 20,592,286 -0.14(-2.36%)
Sep 08, 2014 6.108 6.117 6.057 6.076 13,291,663 +0.01(+0.23%)
Sep 05, 2014 6.023 6.065 6.012 6.062 11,278,877 +0.05(+0.82%)
Sep 04, 2014 6.032 6.045 6.003 6.013 13,944,045 -0.01(-0.18%)
Sep 03, 2014 6.016 6.027 5.950 6.024 21,496,778 +0.17(+2.98%)
Sep 02, 2014 5.851 5.872 5.834 5.850 6,789,671 -0.00(-0.08%)
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%)
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.