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 (%)
Nov 30, 2015 6.753 6.897 6.676 6.769 17,594,780 +0.09(+1.27%)
Nov 27, 2015 6.623 6.773 6.609 6.684 8,265,020 +0.12(+1.86%)
Nov 25, 2015 6.599 6.562 6.562 6.562 5,629,272 -0.03(-0.43%)
Nov 24, 2015 6.530 6.603 6.440 6.591 6,589,247 +0.00(+0.00%)
Nov 23, 2015 6.595 6.631 6.574 6.591 4,434,296 +0.01(+0.19%)
Nov 20, 2015 6.664 6.680 6.526 6.578 6,165,010 -0.03(-0.49%)
Nov 19, 2015 6.607 6.668 6.518 6.611 8,963,501 +0.07(+1.12%)
Nov 18, 2015 6.485 6.562 6.380 6.538 15,833,780 +0.00(+0.00%)
Nov 17, 2015 6.619 6.664 6.436 6.538 20,726,164 -0.32(-4.73%)
Nov 16, 2015 6.907 6.907 6.745 6.862 18,930,708 -0.04(-0.65%)
Nov 13, 2015 6.996 7.017 6.867 6.907 11,757,931 -0.14(-1.96%)
Nov 12, 2015 7.053 7.126 7.033 7.045 4,945,571 -0.04(-0.63%)
Nov 11, 2015 7.098 7.118 7.045 7.090 5,464,378 +0.00(+0.06%)
Nov 10, 2015 7.086 7.098 7.019 7.086 6,121,070 -0.08(-1.13%)
Nov 09, 2015 7.228 7.264 7.059 7.167 10,287,487 -0.10(-1.34%)
Nov 06, 2015 7.345 7.374 7.212 7.264 8,436,247 -0.08(-1.05%)
Nov 05, 2015 7.333 7.378 7.329 7.341 10,502,287 -0.02(-0.33%)
Nov 04, 2015 7.443 7.447 7.362 7.366 4,747,015 -0.08(-1.09%)
Nov 03, 2015 7.382 7.550 7.289 7.447 7,242,230 +0.04(+0.49%)
Nov 02, 2015 7.337 7.445 7.268 7.410 6,140,706 +0.04(+0.55%)
Oct 30, 2015 7.382 7.386 7.317 7.370 4,752,165 -0.05(-0.71%)
Oct 29, 2015 7.455 7.496 7.374 7.423 6,449,726 -0.13(-1.67%)
Oct 28, 2015 7.500 7.597 7.444 7.548 8,411,475 +0.04(+0.54%)
Oct 27, 2015 7.508 7.556 7.439 7.508 5,473,283 +0.00(+0.00%)
Oct 26, 2015 7.504 7.561 7.487 7.508 5,415,524 -0.05(-0.64%)
Oct 23, 2015 7.463 7.573 7.406 7.556 10,534,313 +0.19(+2.53%)
Oct 22, 2015 7.212 7.380 7.187 7.370 6,408,859 +0.21(+2.89%)
Oct 21, 2015 7.349 7.354 7.138 7.163 10,748,772 -0.16(-2.22%)
Oct 20, 2015 7.349 7.370 7.277 7.325 18,984,906 +0.05(+0.73%)
Oct 19, 2015 7.305 7.333 7.232 7.272 9,540,237 -0.05(-0.67%)
Oct 16, 2015 7.102 7.333 7.057 7.321 15,345,397 +0.24(+3.38%)
Oct 15, 2015 7.061 7.086 7.005 7.082 10,813,310 +0.08(+1.18%)
Oct 14, 2015 7.116 7.160 6.967 6.999 15,227,732 -0.05(-0.74%)
Oct 13, 2015 7.152 7.152 6.935 7.051 20,386,548 -0.14(-1.96%)
Oct 12, 2015 7.514 7.655 7.100 7.192 32,834,158 -0.51(-6.63%)
Oct 09, 2015 7.804 7.804 7.647 7.703 20,003,584 -0.00(-0.05%)
Oct 08, 2015 7.586 7.707 7.586 7.707 14,147,510 +0.06(+0.79%)
Oct 07, 2015 7.598 7.647 7.574 7.647 9,516,813 +0.00(+0.05%)
Oct 06, 2015 7.679 7.699 7.621 7.643 13,132,128 -0.18(-2.26%)
Oct 05, 2015 7.663 7.828 7.647 7.820 9,659,645 +0.22(+2.91%)
Oct 02, 2015 7.538 7.603 7.393 7.598 12,684,533 +0.00(+0.00%)
Oct 01, 2015 7.655 7.667 7.490 7.598 12,449,209 -0.08(-1.05%)
Sep 30, 2015 7.381 7.707 7.365 7.679 26,034,656 +0.42(+5.76%)
Sep 29, 2015 7.172 7.289 7.152 7.261 9,669,467 +0.08(+1.18%)
Sep 28, 2015 7.156 7.192 7.100 7.176 9,815,454 +0.01(+0.17%)
Sep 25, 2015 7.152 7.192 7.096 7.164 7,581,798 +0.05(+0.74%)
Sep 24, 2015 7.168 7.188 7.064 7.112 9,544,515 +0.01(+0.17%)
Sep 23, 2015 7.204 7.216 7.096 7.100 7,379,031 -0.04(-0.56%)
Sep 22, 2015 7.108 7.204 7.084 7.140 8,831,634 -0.04(-0.62%)
Sep 21, 2015 7.116 7.210 7.064 7.184 8,111,815 +0.18(+2.53%)
Sep 18, 2015 7.136 7.136 6.971 7.007 8,759,639 -0.13(-1.86%)
Sep 17, 2015 7.160 7.238 7.116 7.140 6,406,083 -0.05(-0.67%)
Sep 16, 2015 7.176 7.200 7.132 7.188 6,988,575 +0.04(+0.62%)
Sep 15, 2015 7.124 7.152 7.100 7.144 10,742,172 +0.03(+0.45%)
Sep 14, 2015 7.120 7.136 7.057 7.112 11,938,648 -0.00(-0.06%)
Sep 11, 2015 7.043 7.120 7.015 7.116 10,923,395 +0.04(+0.51%)
Sep 10, 2015 6.951 7.100 6.915 7.080 14,047,363 +0.13(+1.91%)
Sep 09, 2015 7.116 7.120 6.939 6.947 13,104,941 -0.07(-0.97%)
Sep 08, 2015 6.834 7.027 6.826 7.015 12,280,920 +0.21(+3.07%)
Sep 04, 2015 6.798 6.806 6.806 6.806 10,186,460 -0.25(-3.59%)
Sep 03, 2015 6.971 7.104 6.971 7.059 9,262,481 +0.04(+0.57%)
Sep 02, 2015 6.911 7.031 6.826 7.019 11,481,720 +0.24(+3.56%)
Sep 01, 2015 6.818 6.850 6.746 6.778 9,800,282 -0.12(-1.75%)
Aug 31, 2015 6.899 6.967 6.887 6.899 11,265,026 -0.14(-2.06%)
Aug 28, 2015 6.975 7.068 6.907 7.043 7,785,597 +0.10(+1.39%)
Aug 27, 2015 6.838 6.947 6.826 6.947 12,067,150 +0.13(+1.89%)
Aug 26, 2015 6.693 6.826 6.633 6.818 20,821,700 +0.18(+2.73%)
Aug 25, 2015 6.766 6.834 6.637 6.637 12,084,947 -0.02(-0.24%)
Aug 24, 2015 6.456 6.705 6.397 6.653 26,817,620 -0.21(-2.99%)
Aug 21, 2015 7.007 7.055 6.856 6.858 11,317,956 -0.10(-1.50%)
Aug 20, 2015 7.156 7.168 6.963 6.963 12,964,249 -0.34(-4.68%)
Aug 19, 2015 7.333 7.333 7.240 7.305 8,545,829 +0.06(+0.89%)
Aug 18, 2015 7.253 7.321 7.188 7.240 8,218,684 +0.04(+0.56%)
Aug 17, 2015 7.200 7.236 7.172 7.200 5,559,226 -0.03(-0.39%)
Aug 14, 2015 7.253 7.281 7.216 7.228 5,809,327 -0.02(-0.33%)
Aug 13, 2015 7.148 7.325 7.148 7.253 10,409,279 +0.07(+1.01%)
Aug 12, 2015 7.136 7.192 7.068 7.180 9,547,327 +0.16(+2.23%)
Aug 11, 2015 7.088 7.132 6.995 7.023 6,027,465 -0.09(-1.30%)
Aug 10, 2015 6.999 7.124 6.999 7.116 8,635,000 +0.06(+0.91%)
Aug 07, 2015 6.963 7.055 6.963 7.051 8,361,193 +0.09(+1.27%)
Aug 06, 2015 6.979 7.019 6.899 6.963 7,718,415 -0.03(-0.46%)
Aug 05, 2015 6.939 7.059 6.939 6.995 10,197,816 +0.18(+2.66%)
Aug 04, 2015 6.754 6.826 6.714 6.814 6,965,065 -0.01(-0.12%)
Aug 03, 2015 6.838 6.891 6.782 6.822 8,338,940 +0.02(+0.30%)
Jul 31, 2015 6.822 6.885 6.794 6.802 10,786,159 -0.02(-0.24%)
Jul 30, 2015 6.798 6.840 6.730 6.818 7,900,586 -0.02(-0.29%)
Jul 29, 2015 6.846 6.882 6.814 6.838 8,098,771 +0.03(+0.41%)
Jul 28, 2015 6.790 6.814 6.702 6.810 9,072,440 +0.08(+1.14%)
Jul 27, 2015 6.750 6.798 6.665 6.734 10,289,704 -0.20(-2.84%)
Jul 24, 2015 6.915 6.979 6.882 6.931 11,979,553 -0.04(-0.52%)
Jul 23, 2015 6.919 7.019 6.919 6.967 11,141,727 +0.02(+0.35%)
Jul 22, 2015 6.882 7.031 6.878 6.943 13,472,494 +0.08(+1.17%)
Jul 21, 2015 7.092 7.200 6.850 6.862 43,114,048 +0.52(+8.18%)
Jul 20, 2015 6.376 6.416 6.319 6.343 10,943,226 -0.03(-0.44%)
Jul 17, 2015 6.436 6.452 6.343 6.372 10,307,407 -0.04(-0.57%)
Jul 16, 2015 6.416 6.468 6.388 6.408 7,180,990 +0.06(+0.95%)
Jul 15, 2015 6.295 6.372 6.283 6.348 6,333,355 +0.08(+1.28%)
Jul 14, 2015 6.303 6.327 6.239 6.267 7,526,616 +0.02(+0.26%)
Jul 13, 2015 6.227 6.283 6.203 6.251 6,158,491 +0.02(+0.39%)
Jul 10, 2015 6.199 6.247 6.175 6.227 7,459,877 +0.03(+0.45%)
Jul 09, 2015 6.195 6.287 6.162 6.199 7,981,620 -0.02(-0.26%)
Jul 08, 2015 6.243 6.263 6.195 6.215 10,770,858 -0.16(-2.59%)
Jul 07, 2015 6.368 6.392 6.271 6.380 6,270,489 -0.01(-0.13%)
Jul 06, 2015 6.380 6.406 6.343 6.388 12,746,894 -0.03(-0.50%)
Jul 02, 2015 6.416 6.420 6.420 6.420 5,199,507 +0.02(+0.31%)
Jul 01, 2015 6.428 6.444 6.335 6.400 9,024,669 +0.02(+0.38%)
Jun 30, 2015 6.412 6.424 6.299 6.376 8,178,595 -0.00(-0.06%)
Jun 29, 2015 6.400 6.428 6.360 6.380 6,748,567 -0.12(-1.92%)
Jun 26, 2015 6.541 6.561 6.480 6.504 11,914,807 +0.02(+0.25%)
Jun 25, 2015 6.396 6.549 6.392 6.488 12,006,725 +0.15(+2.35%)
Jun 24, 2015 6.428 6.472 6.331 6.339 31,593,314 -0.14(-2.17%)
Jun 23, 2015 6.500 6.537 6.474 6.480 10,828,399 -0.06(-0.95%)
Jun 22, 2015 6.512 6.581 6.506 6.543 8,659,741 +0.13(+1.97%)
Jun 19, 2015 6.446 6.467 6.408 6.416 7,194,114 -0.05(-0.84%)
Jun 18, 2015 6.408 6.520 6.408 6.470 9,724,339 +0.05(+0.78%)
Jun 17, 2015 6.325 6.422 6.325 6.420 10,279,606 +0.02(+0.25%)
Jun 16, 2015 6.265 6.418 6.265 6.404 10,291,698 +0.12(+1.89%)
Jun 15, 2015 6.193 6.299 6.179 6.285 9,304,495 +0.05(+0.74%)
Jun 12, 2015 6.166 6.245 6.152 6.239 12,963,884 -0.05(-0.74%)
Jun 11, 2015 6.261 6.329 6.237 6.285 11,746,317 -0.00(-0.02%)
Jun 10, 2015 6.261 6.304 6.233 6.286 16,109,526 +0.12(+1.96%)
Jun 09, 2015 6.207 6.225 6.150 6.166 11,329,929 -0.08(-1.30%)
Jun 08, 2015 6.249 6.267 6.235 6.247 7,271,834 -0.06(-0.91%)
Jun 05, 2015 6.249 6.324 6.247 6.304 7,963,793 +0.03(+0.51%)
Jun 04, 2015 6.308 6.338 6.225 6.273 13,111,770 -0.09(-1.40%)
Jun 03, 2015 6.318 6.430 6.294 6.362 14,167,528 +0.06(+0.88%)
Jun 02, 2015 6.294 6.318 6.256 6.306 15,652,527 -0.08(-1.21%)
Jun 01, 2015 6.336 6.417 6.328 6.384 12,564,937 +0.07(+1.07%)
May 29, 2015 6.296 6.320 6.272 6.316 15,718,182 +0.07(+1.05%)
May 28, 2015 6.209 6.258 6.204 6.251 8,556,058 +0.06(+0.90%)
May 27, 2015 6.166 6.205 6.140 6.195 11,846,457 -0.01(-0.19%)
May 26, 2015 6.217 6.225 6.168 6.207 8,555,271 -0.10(-1.60%)
May 22, 2015 6.328 6.308 6.308 6.308 18,100,114 -0.00(-0.03%)
May 21, 2015 6.350 6.350 6.299 6.310 10,376,656 -0.04(-0.56%)
May 20, 2015 6.352 6.380 6.326 6.346 11,653,664 +0.06(+1.01%)
May 19, 2015 6.302 6.328 6.265 6.283 9,677,350 +0.06(+0.92%)
May 18, 2015 6.193 6.265 6.158 6.225 13,415,524 +0.07(+1.09%)
May 15, 2015 6.120 6.170 6.078 6.158 15,267,102 +0.07(+1.21%)
May 14, 2015 6.098 6.112 6.070 6.084 8,302,802 -0.01(-0.16%)
May 13, 2015 6.116 6.166 6.082 6.094 9,151,260 +0.01(+0.23%)
May 12, 2015 6.070 6.121 6.065 6.080 18,885,450 -0.12(-1.98%)
May 11, 2015 6.261 6.277 6.189 6.203 14,904,162 +0.02(+0.26%)
May 08, 2015 6.170 6.193 6.142 6.187 12,673,193 +0.08(+1.30%)
May 07, 2015 6.150 6.168 6.072 6.108 18,999,252 +0.04(+0.65%)
May 06, 2015 6.118 6.128 6.047 6.068 14,830,731 -0.12(-1.92%)
May 05, 2015 6.175 6.213 6.164 6.187 11,948,336 -0.06(-1.01%)
May 04, 2015 6.292 6.342 6.251 6.251 14,468,976 +0.07(+1.12%)
May 01, 2015 6.150 6.194 6.142 6.181 8,616,839 +0.04(+0.68%)
Apr 30, 2015 6.138 6.158 6.118 6.140 17,926,010 -0.03(-0.55%)
Apr 29, 2015 6.160 6.211 6.155 6.174 18,968,760 -0.03(-0.42%)
Apr 28, 2015 6.199 6.257 6.142 6.199 27,668,466 -0.01(-0.10%)
Apr 27, 2015 6.255 6.318 6.140 6.205 31,681,876 -0.10(-1.57%)
Apr 24, 2015 6.435 6.548 6.233 6.304 78,165,840 -0.62(-9.01%)
Apr 23, 2015 6.849 6.972 6.740 6.929 27,755,576 +0.08(+1.16%)
Apr 22, 2015 6.806 6.881 6.776 6.849 26,200,818 +0.00(+0.03%)
Apr 21, 2015 6.812 6.889 6.812 6.847 23,623,016 +0.01(+0.09%)
Apr 20, 2015 6.833 6.866 6.795 6.841 24,647,798 -0.11(-1.65%)
Apr 17, 2015 6.952 6.973 6.869 6.956 12,060,897 -0.04(-0.59%)
Apr 16, 2015 7.012 7.044 6.965 6.998 13,273,073 -0.17(-2.32%)
Apr 15, 2015 7.085 7.172 7.040 7.164 11,522,081 +0.01(+0.08%)
Apr 14, 2015 7.180 7.214 7.155 7.159 8,012,192 -0.02(-0.28%)
Apr 13, 2015 7.155 7.222 7.135 7.178 9,265,980 -0.02(-0.25%)
Apr 10, 2015 7.166 7.198 7.133 7.196 8,264,096 +0.06(+0.81%)
Apr 09, 2015 7.087 7.147 7.071 7.139 11,821,991 +0.05(+0.67%)
Apr 08, 2015 7.053 7.105 7.020 7.091 9,288,943 +0.14(+2.02%)
Apr 07, 2015 6.851 6.969 6.843 6.950 24,221,462 +0.10(+1.50%)
Apr 06, 2015 6.883 6.900 6.839 6.847 8,850,811 -0.02(-0.26%)
Apr 02, 2015 6.867 6.865 6.865 6.865 12,706,208 +0.00(+0.00%)
Apr 01, 2015 6.903 6.937 6.849 6.865 16,796,182 -0.09(-1.25%)
Mar 31, 2015 7.051 7.057 6.952 6.952 14,402,135 -0.14(-1.96%)
Mar 30, 2015 7.089 7.131 7.061 7.091 10,064,778 +0.06(+0.79%)
Mar 27, 2015 6.994 7.069 6.931 7.036 18,614,166 +0.11(+1.57%)
Mar 26, 2015 6.891 6.975 6.814 6.927 27,413,646 -0.01(-0.20%)
Mar 25, 2015 7.091 7.107 6.935 6.940 12,566,743 -0.14(-1.96%)
Mar 24, 2015 7.109 7.137 7.079 7.079 13,298,876 -0.05(-0.75%)
Mar 23, 2015 7.077 7.166 7.061 7.133 9,710,420 -0.02(-0.33%)
Mar 20, 2015 7.206 7.264 7.157 7.157 10,542,953 +0.03(+0.36%)
Mar 19, 2015 7.119 7.204 7.109 7.131 10,781,804 -0.04(-0.61%)
Mar 18, 2015 7.016 7.194 7.016 7.174 11,034,793 +0.10(+1.43%)
Mar 17, 2015 7.075 7.097 7.024 7.073 8,944,616 -0.09(-1.19%)
Mar 16, 2015 7.087 7.170 7.044 7.159 9,908,778 +0.18(+2.58%)
Mar 13, 2015 6.968 6.996 6.946 6.978 7,423,640 -0.00(-0.06%)
Mar 12, 2015 6.915 7.026 6.911 6.982 10,082,599 +0.12(+1.73%)
Mar 11, 2015 6.863 6.931 6.818 6.863 9,848,113 -0.01(-0.17%)
Mar 10, 2015 6.883 6.893 6.831 6.875 16,598,600 -0.03(-0.40%)
Mar 09, 2015 6.887 6.976 6.867 6.903 16,862,048 -0.08(-1.16%)
Mar 06, 2015 7.010 7.038 6.952 6.984 16,264,652 -0.05(-0.70%)
Mar 05, 2015 7.135 7.153 7.008 7.034 19,785,526 -0.12(-1.74%)
Mar 04, 2015 7.228 7.277 7.145 7.159 11,472,209 -0.15(-2.06%)
Mar 03, 2015 7.307 7.351 7.295 7.309 12,355,215 +0.06(+0.76%)
Mar 02, 2015 7.275 7.275 7.224 7.254 8,138,739 -0.02(-0.30%)
Feb 27, 2015 7.275 7.313 7.222 7.275 11,601,108 +0.03(+0.36%)
Feb 26, 2015 7.208 7.271 7.190 7.250 7,081,019 -0.04(-0.52%)
Feb 25, 2015 7.333 7.377 7.246 7.287 11,357,534 +0.00(+0.05%)
Feb 24, 2015 7.196 7.291 7.190 7.283 7,888,102 +0.11(+1.55%)
Feb 23, 2015 7.208 7.224 7.164 7.172 9,221,492 -0.14(-1.98%)
Feb 20, 2015 7.250 7.325 7.222 7.317 7,686,509 -0.06(-0.75%)
Feb 19, 2015 7.309 7.387 7.295 7.373 10,301,545 +0.14(+1.92%)
Feb 18, 2015 7.246 7.248 7.220 7.234 10,184,619 +0.07(+0.91%)
Feb 17, 2015 7.198 7.236 7.123 7.168 12,529,773 -0.09(-1.17%)
Feb 13, 2015 7.309 7.254 7.254 7.254 14,853,679 -0.03(-0.35%)
Feb 12, 2015 7.305 7.341 7.252 7.279 13,483,304 +0.08(+1.10%)
Feb 11, 2015 7.210 7.256 7.178 7.200 8,264,499 -0.03(-0.44%)
Feb 10, 2015 7.232 7.256 7.145 7.232 10,140,323 +0.06(+0.80%)
Feb 09, 2015 7.105 7.228 7.077 7.174 13,685,426 +0.09(+1.20%)
Feb 06, 2015 7.073 7.155 7.046 7.089 12,468,285 +0.00(+0.06%)
Feb 05, 2015 6.964 7.085 6.964 7.085 11,708,401 +0.19(+2.79%)
Feb 04, 2015 6.909 6.984 6.865 6.893 10,774,669 +0.05(+0.75%)
Feb 03, 2015 6.845 6.859 6.784 6.841 9,909,656 +0.03(+0.49%)
Feb 02, 2015 6.875 6.885 6.748 6.808 9,234,399 +0.05(+0.79%)
Jan 30, 2015 6.847 6.871 6.748 6.754 12,268,176 -0.11(-1.56%)
Jan 29, 2015 6.925 6.925 6.770 6.861 13,114,747 -0.10(-1.48%)
Jan 28, 2015 7.012 7.042 6.957 6.964 12,367,885 +0.00(+0.00%)
Jan 27, 2015 6.903 7.018 6.887 6.964 16,688,889 -0.11(-1.54%)
Jan 26, 2015 7.026 7.099 7.026 7.073 10,327,182 +0.04(+0.54%)
Jan 23, 2015 7.091 7.105 6.996 7.036 17,772,070 -0.06(-0.84%)
Jan 22, 2015 7.034 7.099 6.984 7.095 15,572,678 +0.12(+1.73%)
Jan 21, 2015 6.958 6.984 6.903 6.974 12,650,599 +0.12(+1.71%)
Jan 20, 2015 6.867 6.913 6.802 6.857 7,715,098 +0.01(+0.09%)
Jan 16, 2015 6.798 6.855 6.744 6.851 12,387,791 +0.08(+1.17%)
Jan 15, 2015 6.717 6.877 6.717 6.772 17,516,906 +0.06(+0.83%)
Jan 14, 2015 6.728 6.739 6.675 6.717 10,956,836 +0.01(+0.09%)
Jan 13, 2015 6.697 6.758 6.663 6.711 15,844,543 +0.07(+1.01%)
Jan 12, 2015 6.740 6.758 6.621 6.643 17,684,728 -0.01(-0.12%)
Jan 09, 2015 6.847 6.905 6.560 6.651 26,805,764 +0.29(+4.52%)
Jan 08, 2015 6.351 6.404 6.344 6.364 17,775,218 +0.03(+0.53%)
Jan 07, 2015 6.223 6.380 6.218 6.330 29,270,210 +0.13(+2.11%)
Jan 06, 2015 6.221 6.283 6.100 6.199 16,765,524 -0.04(-0.70%)
Jan 05, 2015 6.277 6.290 6.211 6.243 12,746,937 -0.08(-1.25%)
Jan 02, 2015 6.388 6.390 6.275 6.322 16,905,872 +0.09(+1.40%)
Dec 31, 2014 6.286 6.235 6.235 6.235 13,872,785 -0.00(-0.03%)
Dec 30, 2014 6.344 6.364 6.223 6.237 7,218,954 -0.06(-1.01%)
Dec 29, 2014 6.308 6.346 6.298 6.300 4,219,422 -0.00(-0.03%)
Dec 26, 2014 6.382 6.382 6.302 6.302 3,190,816 +0.01(+0.19%)
Dec 24, 2014 6.231 6.290 6.290 6.290 11,716,232 -0.06(-0.97%)
Dec 23, 2014 6.277 6.360 6.275 6.352 10,938,485 -0.01(-0.16%)
Dec 22, 2014 6.330 6.380 6.302 6.362 12,251,974 -0.01(-0.09%)
Dec 19, 2014 6.449 6.465 6.362 6.368 17,986,782 -0.08(-1.29%)
Dec 18, 2014 6.290 6.461 6.290 6.451 23,683,106 +0.24(+3.83%)
Dec 17, 2014 6.120 6.223 6.090 6.213 24,185,178 +0.07(+1.13%)
Dec 16, 2014 6.047 6.219 6.027 6.144 23,570,832 +0.02(+0.39%)
Dec 15, 2014 6.140 6.183 6.082 6.120 17,821,720 -0.08(-1.25%)
Dec 12, 2014 6.211 6.286 6.193 6.197 17,325,516 -0.08(-1.20%)
Dec 11, 2014 6.138 6.310 6.116 6.273 20,877,658 +0.05(+0.80%)
Dec 10, 2014 6.356 6.378 6.221 6.223 12,735,801 -0.15(-2.39%)
Dec 09, 2014 6.366 6.431 6.292 6.376 20,477,940 -0.03(-0.43%)
Dec 08, 2014 6.397 6.453 6.340 6.403 29,113,130 -0.27(-4.02%)
Dec 05, 2014 6.706 6.717 6.637 6.672 54,655,564 -0.11(-1.56%)
Dec 04, 2014 6.806 6.823 6.757 6.778 10,477,752 -0.13(-1.92%)
Dec 03, 2014 6.848 6.915 6.787 6.911 8,592,519 +0.06(+0.91%)
Dec 02, 2014 6.810 6.861 6.758 6.848 9,195,446 -0.07(-1.05%)
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.