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 (%)
Jan 31, 2020 9.994 10.03 9.939 9.994 26,604,952 -0.09(-0.90%)
Jan 30, 2020 10.03 10.10 10.00 10.09 11,494,129 +0.00(+0.00%)
Jan 29, 2020 10.19 10.28 10.07 10.09 21,637,412 -0.04(-0.36%)
Jan 28, 2020 10.02 10.16 9.976 10.12 16,864,148 +0.10(+1.00%)
Jan 27, 2020 9.876 10.04 9.876 10.02 14,850,996 -0.04(-0.36%)
Jan 24, 2020 10.09 10.14 9.971 10.06 23,239,334 -0.03(-0.27%)
Jan 23, 2020 10.11 10.14 9.921 10.09 30,523,854 +0.02(+0.18%)
Jan 22, 2020 9.976 10.09 9.958 10.07 24,526,120 +0.17(+1.75%)
Jan 21, 2020 9.821 9.948 9.821 9.894 17,316,104 -0.03(-0.28%)
Jan 17, 2020 9.885 9.958 9.775 9.921 7,242,606 +0.03(+0.28%)
Jan 16, 2020 9.885 9.971 9.857 9.894 9,333,776 +0.00(+0.00%)
Jan 15, 2020 9.876 9.967 9.784 9.894 13,032,944 -0.01(-0.09%)
Jan 14, 2020 9.912 9.939 9.821 9.903 16,656,209 -0.02(-0.18%)
Jan 13, 2020 9.985 10.01 9.848 9.921 14,979,793 +0.21(+2.16%)
Jan 10, 2020 10.12 10.17 9.679 9.711 33,774,192 +0.16(+1.62%)
Jan 09, 2020 9.310 9.584 9.260 9.556 31,185,370 +0.36(+3.87%)
Jan 08, 2020 9.119 9.228 9.110 9.201 14,739,394 -0.01(-0.10%)
Jan 07, 2020 9.228 9.274 9.210 9.210 11,612,692 -0.10(-1.08%)
Jan 06, 2020 9.319 9.342 9.274 9.310 11,042,097 -0.09(-0.97%)
Jan 03, 2020 9.383 9.438 9.356 9.401 7,667,887 +0.02(+0.19%)
Jan 02, 2020 9.392 9.429 9.328 9.383 6,237,714 -0.03(-0.29%)
Dec 31, 2019 9.265 9.410 9.265 9.410 6,003,501 +0.15(+1.57%)
Dec 30, 2019 9.356 9.365 9.228 9.265 7,048,116 -0.09(-0.97%)
Dec 27, 2019 9.347 9.429 9.338 9.356 8,866,745 +0.08(+0.88%)
Dec 26, 2019 9.347 9.374 9.265 9.274 6,377,817 -0.06(-0.68%)
Dec 24, 2019 9.374 9.374 9.310 9.338 1,897,972 -0.05(-0.49%)
Dec 23, 2019 9.383 9.401 9.338 9.383 3,839,241 +0.00(+0.00%)
Dec 20, 2019 9.347 9.420 9.338 9.383 6,938,505 +0.02(+0.19%)
Dec 19, 2019 9.383 9.392 9.269 9.365 8,008,638 -0.05(-0.58%)
Dec 18, 2019 9.429 9.456 9.383 9.420 11,201,082 +0.04(+0.39%)
Dec 17, 2019 9.365 9.410 9.278 9.383 16,824,832 +0.15(+1.58%)
Dec 16, 2019 9.192 9.246 9.183 9.237 8,288,519 +0.05(+0.50%)
Dec 13, 2019 9.164 9.246 9.151 9.192 8,847,115 +0.05(+0.50%)
Dec 12, 2019 9.037 9.155 9.023 9.146 10,461,692 -0.04(-0.40%)
Dec 11, 2019 9.192 9.210 9.137 9.183 16,356,415 +0.03(+0.30%)
Dec 10, 2019 9.082 9.173 9.046 9.155 14,033,525 +0.09(+1.01%)
Dec 09, 2019 9.100 9.173 9.055 9.064 7,042,080 +0.00(+0.00%)
Dec 06, 2019 9.055 9.100 9.055 9.064 4,092,369 +0.05(+0.51%)
Dec 05, 2019 9.055 9.064 8.982 9.018 7,268,599 +0.03(+0.30%)
Dec 04, 2019 8.991 9.037 8.918 8.991 8,959,402 +0.17(+1.96%)
Dec 03, 2019 8.863 8.882 8.800 8.818 4,533,895 -0.02(-0.21%)
Dec 02, 2019 8.863 8.872 8.800 8.836 10,598,020 -0.13(-1.42%)
Nov 29, 2019 8.872 8.973 8.872 8.964 5,120,698 +0.05(+0.51%)
Nov 27, 2019 8.827 8.927 8.800 8.918 9,856,582 +0.12(+1.35%)
Nov 26, 2019 8.836 8.927 8.800 8.800 22,073,260 -0.20(-2.23%)
Nov 25, 2019 8.854 9.009 8.800 9.000 18,205,278 +0.25(+2.81%)
Nov 22, 2019 8.800 8.900 8.736 8.754 25,879,408 -0.25(-2.74%)
Nov 21, 2019 9.027 9.055 8.955 9.000 4,717,370 -0.05(-0.50%)
Nov 20, 2019 8.936 9.100 8.936 9.046 9,279,365 +0.08(+0.92%)
Nov 19, 2019 9.055 9.064 8.945 8.964 14,278,391 -0.03(-0.30%)
Nov 18, 2019 8.991 9.000 8.918 8.991 11,093,060 +0.00(+0.00%)
Nov 15, 2019 9.000 9.046 8.955 8.991 10,962,773 -0.01(-0.10%)
Nov 14, 2019 8.900 9.018 8.900 9.000 6,951,809 +0.15(+1.65%)
Nov 13, 2019 8.754 8.863 8.745 8.854 10,272,726 -0.04(-0.41%)
Nov 12, 2019 8.872 8.900 8.836 8.891 10,872,495 -0.04(-0.41%)
Nov 11, 2019 8.891 9.000 8.845 8.927 18,446,416 +0.10(+1.14%)
Nov 08, 2019 9.082 9.091 8.809 8.827 35,735,440 -0.31(-3.39%)
Nov 07, 2019 9.173 9.228 9.100 9.137 13,517,365 +0.13(+1.42%)
Nov 06, 2019 9.009 9.027 8.955 9.009 13,671,673 +0.15(+1.65%)
Nov 05, 2019 8.882 8.955 8.809 8.863 12,789,660 -0.04(-0.41%)
Nov 04, 2019 8.964 9.201 8.900 8.900 23,840,518 +0.22(+2.52%)
Nov 01, 2019 8.772 8.836 8.663 8.681 11,555,622 -0.06(-0.73%)
Oct 31, 2019 8.772 8.871 8.699 8.745 33,132,268 +0.25(+2.90%)
Oct 30, 2019 8.562 8.608 8.489 8.499 16,274,858 +0.01(+0.11%)
Oct 29, 2019 8.407 8.562 8.353 8.489 26,480,858 +0.14(+1.64%)
Oct 28, 2019 8.380 8.480 8.344 8.353 13,042,963 -0.04(-0.43%)
Oct 25, 2019 8.143 8.435 8.125 8.389 25,952,554 +0.25(+3.02%)
Oct 24, 2019 8.134 8.198 7.988 8.143 31,575,904 -0.10(-1.22%)
Oct 23, 2019 8.298 8.389 8.161 8.243 28,511,790 +0.03(+0.33%)
Oct 22, 2019 8.252 8.280 8.116 8.216 53,698,088 -0.15(-1.83%)
Oct 21, 2019 8.053 8.495 8.044 8.369 85,744,368 -1.15(-12.11%)
Oct 18, 2019 9.585 9.625 9.522 9.522 25,114,304 -0.02(-0.19%)
Oct 17, 2019 9.567 9.666 9.450 9.540 41,883,380 -0.01(-0.09%)
Oct 16, 2019 9.621 9.693 9.513 9.549 32,448,124 -0.06(-0.66%)
Oct 15, 2019 9.603 9.702 9.469 9.612 45,816,512 +0.05(+0.47%)
Oct 14, 2019 9.846 9.864 9.504 9.567 40,064,232 -0.32(-3.19%)
Oct 11, 2019 10.17 10.19 9.873 9.882 34,650,512 -0.19(-1.88%)
Oct 10, 2019 9.945 10.10 9.855 10.07 14,853,472 +0.02(+0.18%)
Oct 09, 2019 9.990 10.13 9.981 10.05 9,808,761 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,283,720 -0.15(-1.51%)
Oct 07, 2019 10.05 10.19 9.999 10.17 9,535,034 +0.06(+0.62%)
Oct 04, 2019 10.10 10.14 10.04 10.11 7,874,743 +0.05(+0.54%)
Oct 03, 2019 9.963 10.10 9.963 10.05 7,957,208 +0.07(+0.72%)
Oct 02, 2019 9.864 10.02 9.855 9.981 9,527,456 +0.04(+0.36%)
Oct 01, 2019 10.10 10.13 9.914 9.945 11,990,082 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.24 13,460,844 +0.14(+1.43%)
Sep 27, 2019 10.05 10.11 9.959 10.10 11,667,137 +0.07(+0.72%)
Sep 26, 2019 9.972 10.06 9.909 10.03 10,764,972 +0.06(+0.63%)
Sep 25, 2019 10.03 10.04 9.936 9.963 19,189,934 +0.02(+0.18%)
Sep 24, 2019 10.13 10.14 9.918 9.945 15,661,290 +0.04(+0.36%)
Sep 23, 2019 9.891 9.972 9.738 9.909 20,712,786 -0.32(-3.08%)
Sep 20, 2019 10.37 10.45 10.22 10.22 16,589,157 -0.23(-2.16%)
Sep 19, 2019 10.50 10.52 10.43 10.45 9,005,119 -0.09(-0.85%)
Sep 18, 2019 10.56 10.59 10.43 10.54 9,466,791 +0.03(+0.26%)
Sep 17, 2019 10.52 10.59 10.50 10.51 9,097,717 -0.08(-0.77%)
Sep 16, 2019 10.44 10.59 10.41 10.59 9,250,334 -0.01(-0.08%)
Sep 13, 2019 10.61 10.69 10.55 10.60 10,410,629 +0.08(+0.77%)
Sep 12, 2019 10.49 10.55 10.44 10.52 8,857,987 +0.09(+0.86%)
Sep 11, 2019 10.49 10.50 10.41 10.43 10,017,207 -0.04(-0.34%)
Sep 10, 2019 10.41 10.49 10.35 10.47 10,436,484 -0.02(-0.17%)
Sep 09, 2019 10.60 10.60 10.44 10.49 7,308,164 -0.15(-1.44%)
Sep 06, 2019 10.83 10.84 10.64 10.64 11,500,624 -0.23(-2.15%)
Sep 05, 2019 10.62 10.88 10.59 10.87 27,819,422 +0.35(+3.34%)
Sep 04, 2019 10.30 10.52 10.28 10.52 20,463,324 +0.36(+3.55%)
Sep 03, 2019 10.26 10.28 10.11 10.16 10,271,354 -0.19(-1.83%)
Aug 30, 2019 10.34 10.36 10.24 10.35 7,844,993 +0.09(+0.88%)
Aug 29, 2019 10.16 10.34 10.16 10.26 12,136,207 +0.17(+1.70%)
Aug 28, 2019 10.08 10.14 10.03 10.09 6,128,330 +0.05(+0.45%)
Aug 27, 2019 9.999 10.05 9.981 10.04 7,735,930 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 9.999 10.03 6,776,434 +0.02(+0.18%)
Aug 23, 2019 10.14 10.20 9.999 10.01 9,338,949 -0.09(-0.89%)
Aug 22, 2019 10.16 10.20 10.08 10.10 7,051,899 -0.08(-0.80%)
Aug 21, 2019 10.27 10.31 10.16 10.18 7,840,398 -0.03(-0.26%)
Aug 20, 2019 10.13 10.26 10.08 10.21 15,028,968 +0.18(+1.80%)
Aug 19, 2019 9.972 10.07 9.963 10.03 12,434,613 +0.05(+0.54%)
Aug 16, 2019 9.837 9.990 9.828 9.972 10,457,696 +0.13(+1.28%)
Aug 15, 2019 9.792 9.954 9.702 9.846 16,555,818 +0.13(+1.30%)
Aug 14, 2019 9.873 9.882 9.720 9.720 9,145,775 -0.24(-2.44%)
Aug 13, 2019 9.774 9.999 9.711 9.963 13,941,189 -0.04(-0.36%)
Aug 12, 2019 9.963 10.02 9.945 9.999 4,937,340 -0.03(-0.27%)
Aug 09, 2019 10.13 10.14 9.981 10.03 6,780,307 -0.11(-1.07%)
Aug 08, 2019 10.13 10.22 10.09 10.13 13,183,684 +0.08(+0.81%)
Aug 07, 2019 9.864 10.05 9.797 10.05 15,740,682 +0.14(+1.46%)
Aug 06, 2019 9.918 9.941 9.828 9.909 17,056,834 +0.09(+0.92%)
Aug 05, 2019 9.900 9.936 9.765 9.819 7,917,732 -0.16(-1.62%)
Aug 02, 2019 10.08 10.10 9.950 9.981 11,248,190 -0.16(-1.60%)
Aug 01, 2019 10.10 10.26 10.09 10.14 10,462,096 -0.05(-0.53%)
Jul 31, 2019 10.35 10.38 10.08 10.20 22,619,788 -0.09(-0.88%)
Jul 30, 2019 10.33 10.35 10.26 10.29 5,968,552 -0.08(-0.78%)
Jul 29, 2019 10.40 10.40 10.33 10.37 6,752,212 +0.03(+0.26%)
Jul 26, 2019 10.35 10.41 10.32 10.34 4,695,784 -0.04(-0.35%)
Jul 25, 2019 10.38 10.40 10.34 10.38 7,804,225 +0.05(+0.52%)
Jul 24, 2019 10.35 10.41 10.31 10.32 10,103,503 -0.03(-0.26%)
Jul 23, 2019 10.34 10.39 10.30 10.35 7,565,878 +0.03(+0.26%)
Jul 22, 2019 10.31 10.38 10.31 10.32 7,082,778 +0.06(+0.61%)
Jul 19, 2019 10.37 10.40 10.25 10.26 11,463,769 -0.14(-1.39%)
Jul 18, 2019 10.36 10.44 10.35 10.40 10,605,798 +0.05(+0.52%)
Jul 17, 2019 10.45 10.49 10.34 10.35 10,377,002 -0.04(-0.35%)
Jul 16, 2019 10.39 10.44 10.35 10.39 9,570,648 +0.03(+0.26%)
Jul 15, 2019 10.36 10.48 10.31 10.36 14,819,341 +0.09(+0.88%)
Jul 12, 2019 10.22 10.41 10.15 10.27 45,941,884 +0.61(+6.34%)
Jul 11, 2019 9.522 9.657 9.486 9.657 17,536,092 +0.22(+2.29%)
Jul 10, 2019 9.504 9.558 9.405 9.441 16,600,693 +0.05(+0.58%)
Jul 09, 2019 9.495 9.504 9.342 9.387 26,104,538 -0.13(-1.33%)
Jul 08, 2019 9.549 9.567 9.504 9.513 15,057,562 -0.12(-1.22%)
Jul 05, 2019 9.522 9.639 9.490 9.630 20,906,622 -0.05(-0.47%)
Jul 03, 2019 9.630 9.702 9.612 9.675 7,636,740 -0.02(-0.19%)
Jul 02, 2019 9.666 9.720 9.652 9.693 7,778,570 +0.05(+0.56%)
Jul 01, 2019 9.639 9.639 9.562 9.639 9,882,181 +0.00(+0.00%)
Jun 28, 2019 9.585 9.648 9.576 9.639 7,010,428 +0.07(+0.75%)
Jun 27, 2019 9.540 9.612 9.477 9.567 8,477,662 -0.04(-0.38%)
Jun 26, 2019 9.603 9.621 9.549 9.603 4,913,071 +0.01(+0.09%)
Jun 25, 2019 9.639 9.639 9.558 9.594 8,901,437 -0.03(-0.28%)
Jun 24, 2019 9.657 9.702 9.594 9.621 7,576,131 -0.04(-0.37%)
Jun 21, 2019 9.657 9.720 9.621 9.657 9,945,280 -0.05(-0.46%)
Jun 20, 2019 9.720 9.729 9.616 9.702 16,647,206 +0.15(+1.60%)
Jun 19, 2019 9.711 9.729 9.540 9.549 19,062,846 -0.14(-1.40%)
Jun 18, 2019 9.720 9.756 9.675 9.684 10,596,568 +0.14(+1.42%)
Jun 17, 2019 9.477 9.589 9.432 9.549 5,940,052 +0.00(+0.00%)
Jun 14, 2019 9.540 9.612 9.522 9.549 5,451,421 -0.02(-0.19%)
Jun 13, 2019 9.576 9.634 9.495 9.567 12,492,543 -0.03(-0.28%)
Jun 12, 2019 9.602 9.682 9.567 9.594 8,144,630 -0.04(-0.37%)
Jun 11, 2019 9.629 9.634 9.523 9.629 7,410,375 +0.05(+0.56%)
Jun 10, 2019 9.558 9.602 9.531 9.576 6,821,113 +0.13(+1.41%)
Jun 07, 2019 9.345 9.483 9.345 9.443 5,164,278 +0.09(+0.95%)
Jun 06, 2019 9.292 9.398 9.292 9.354 5,705,859 +0.08(+0.86%)
Jun 05, 2019 9.380 9.389 9.265 9.274 8,674,039 -0.12(-1.32%)
Jun 04, 2019 9.327 9.416 9.252 9.398 10,082,415 +0.12(+1.24%)
Jun 03, 2019 9.380 9.443 9.243 9.283 18,594,732 -0.02(-0.19%)
May 31, 2019 9.327 9.354 9.247 9.300 9,569,911 -0.09(-0.95%)
May 30, 2019 9.220 9.416 9.212 9.389 9,343,928 +0.27(+2.92%)
May 29, 2019 9.176 9.185 9.087 9.123 9,760,754 -0.03(-0.29%)
May 28, 2019 9.238 9.283 9.149 9.149 13,189,817 +0.06(+0.68%)
May 24, 2019 9.123 9.194 9.087 9.087 11,926,449 +0.06(+0.69%)
May 23, 2019 8.954 9.052 8.892 9.025 6,556,381 -0.05(-0.59%)
May 22, 2019 9.052 9.167 9.038 9.078 9,725,626 +0.04(+0.39%)
May 21, 2019 9.061 9.065 8.993 9.043 15,581,771 -0.02(-0.20%)
May 20, 2019 9.158 9.203 9.016 9.061 19,313,048 +0.03(+0.29%)
May 17, 2019 9.238 9.274 9.016 9.034 13,990,404 -0.30(-3.24%)
May 16, 2019 9.309 9.380 9.296 9.336 9,572,065 +0.11(+1.16%)
May 15, 2019 9.087 9.229 9.052 9.229 13,071,548 +0.16(+1.76%)
May 14, 2019 9.016 9.141 8.998 9.069 6,625,677 +0.09(+0.99%)
May 13, 2019 9.034 9.043 8.918 8.981 14,982,645 -0.13(-1.46%)
May 10, 2019 9.087 9.123 8.981 9.114 21,407,650 +0.05(+0.59%)
May 09, 2019 9.185 9.198 9.052 9.061 20,402,700 -0.17(-1.83%)
May 08, 2019 9.256 9.265 9.114 9.229 13,345,237 +0.04(+0.48%)
May 07, 2019 9.274 9.292 9.141 9.185 14,929,797 -0.10(-1.05%)
May 06, 2019 9.158 9.345 9.158 9.283 14,771,863 +0.11(+1.16%)
May 03, 2019 9.380 9.380 8.950 9.176 34,425,968 -0.21(-2.27%)
May 02, 2019 9.451 9.523 9.300 9.389 14,090,468 -0.18(-1.86%)
May 01, 2019 9.602 9.665 9.558 9.567 10,370,760 +0.01(+0.09%)
Apr 30, 2019 9.611 9.665 9.549 9.558 9,492,684 +0.01(+0.09%)
Apr 29, 2019 9.496 9.571 9.469 9.549 7,831,700 +0.09(+0.94%)
Apr 26, 2019 9.451 9.487 9.380 9.460 6,041,689 +0.12(+1.24%)
Apr 25, 2019 9.389 9.389 9.238 9.345 7,914,236 -0.05(-0.57%)
Apr 24, 2019 9.434 9.500 9.380 9.398 13,660,690 +0.04(+0.47%)
Apr 23, 2019 9.309 9.451 9.305 9.354 14,989,222 +0.07(+0.77%)
Apr 22, 2019 9.274 9.300 9.229 9.283 8,322,106 +0.05(+0.58%)
Apr 18, 2019 9.283 9.318 9.181 9.229 20,609,154 -0.02(-0.19%)
Apr 17, 2019 9.256 9.292 9.212 9.247 11,266,903 +0.04(+0.39%)
Apr 16, 2019 9.380 9.389 9.203 9.212 24,126,856 -0.18(-1.89%)
Apr 15, 2019 9.425 9.425 9.327 9.389 17,954,814 +0.02(+0.19%)
Apr 12, 2019 9.416 9.514 9.283 9.372 31,059,966 -0.37(-3.83%)
Apr 11, 2019 9.816 9.825 9.682 9.745 22,174,346 -0.10(-0.99%)
Apr 10, 2019 9.878 9.922 9.807 9.842 17,056,676 -0.06(-0.63%)
Apr 09, 2019 9.976 10.00 9.896 9.904 17,860,640 -0.14(-1.41%)
Apr 08, 2019 10.02 10.11 10.01 10.05 5,357,653 -0.01(-0.09%)
Apr 05, 2019 9.922 10.09 9.904 10.06 10,312,232 +0.22(+2.26%)
Apr 04, 2019 9.851 9.904 9.771 9.833 6,370,328 -0.12(-1.16%)
Apr 03, 2019 9.949 10.02 9.913 9.949 8,461,514 +0.02(+0.18%)
Apr 02, 2019 9.913 10.00 9.860 9.931 8,625,016 +0.08(+0.81%)
Apr 01, 2019 9.833 9.909 9.798 9.851 6,490,433 +0.14(+1.46%)
Mar 29, 2019 9.709 9.798 9.696 9.709 6,599,500 +0.04(+0.46%)
Mar 28, 2019 9.691 9.718 9.620 9.665 6,112,755 +0.13(+1.40%)
Mar 27, 2019 9.585 9.616 9.478 9.531 6,354,715 -0.08(-0.83%)
Mar 26, 2019 9.647 9.665 9.567 9.611 4,983,949 +0.00(+0.00%)
Mar 25, 2019 9.647 9.665 9.567 9.611 8,243,253 -0.05(-0.55%)
Mar 22, 2019 9.816 9.873 9.647 9.665 9,597,379 -0.16(-1.63%)
Mar 21, 2019 9.718 9.838 9.718 9.825 5,750,333 +0.11(+1.10%)
Mar 20, 2019 9.745 9.802 9.665 9.718 8,574,224 +0.04(+0.37%)
Mar 19, 2019 9.594 9.691 9.585 9.682 8,110,094 +0.16(+1.68%)
Mar 18, 2019 9.505 9.540 9.487 9.523 6,561,715 +0.02(+0.19%)
Mar 15, 2019 9.496 9.567 9.496 9.505 8,001,962 +0.09(+0.94%)
Mar 14, 2019 9.345 9.425 9.305 9.416 6,714,523 +0.04(+0.47%)
Mar 13, 2019 9.354 9.416 9.309 9.372 12,169,255 +0.03(+0.29%)
Mar 12, 2019 9.354 9.372 9.292 9.345 10,277,689 -0.03(-0.28%)
Mar 11, 2019 9.309 9.389 9.292 9.372 6,188,634 +0.07(+0.76%)
Mar 08, 2019 9.247 9.309 9.203 9.300 6,918,088 -0.02(-0.19%)
Mar 07, 2019 9.460 9.514 9.309 9.318 9,348,504 -0.20(-2.05%)
Mar 06, 2019 9.505 9.549 9.487 9.514 6,784,427 -0.05(-0.56%)
Mar 05, 2019 9.523 9.589 9.460 9.567 6,277,153 +0.04(+0.47%)
Mar 04, 2019 9.638 9.647 9.469 9.523 6,361,565 -0.11(-1.11%)
Mar 01, 2019 9.585 9.656 9.540 9.629 9,019,530 +0.11(+1.12%)
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%)
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.