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 (%)
Jul 29, 2016 6.831 6.855 6.691 6.741 11,858,954 -0.07(-0.96%)
Jul 28, 2016 6.843 6.843 6.784 6.806 7,262,833 -0.05(-0.66%)
Jul 27, 2016 6.896 6.901 6.827 6.851 6,519,908 -0.02(-0.30%)
Jul 26, 2016 6.876 6.929 6.851 6.872 9,955,829 +0.02(+0.36%)
Jul 25, 2016 6.839 6.847 6.777 6.847 8,391,280 +0.05(+0.72%)
Jul 22, 2016 6.823 6.837 6.769 6.798 10,185,588 -0.02(-0.30%)
Jul 21, 2016 6.855 6.868 6.790 6.818 12,152,312 -0.05(-0.78%)
Jul 20, 2016 6.880 6.913 6.810 6.872 10,243,286 +0.04(+0.60%)
Jul 19, 2016 6.901 6.937 6.827 6.831 11,498,368 -0.07(-1.01%)
Jul 18, 2016 6.876 6.915 6.777 6.901 15,844,389 +0.00(+0.06%)
Jul 15, 2016 6.917 7.011 6.773 6.896 51,274,736 -0.67(-8.84%)
Jul 14, 2016 7.516 7.582 7.471 7.565 12,816,859 +0.05(+0.71%)
Jul 13, 2016 7.541 7.565 7.487 7.512 10,271,763 +0.02(+0.22%)
Jul 12, 2016 7.438 7.520 7.401 7.495 12,404,944 +0.06(+0.77%)
Jul 11, 2016 7.360 7.458 7.344 7.438 7,318,067 +0.12(+1.63%)
Jul 08, 2016 7.303 7.347 7.249 7.319 4,710,191 +0.07(+0.96%)
Jul 07, 2016 7.262 7.321 7.210 7.249 7,224,296 +0.02(+0.23%)
Jul 06, 2016 7.311 7.323 7.171 7.233 8,798,523 -0.08(-1.12%)
Jul 05, 2016 7.307 7.339 7.282 7.315 4,630,202 -0.03(-0.45%)
Jul 01, 2016 7.335 7.348 7.348 7.348 5,556,032 +0.02(+0.34%)
Jun 30, 2016 7.266 7.385 7.266 7.323 8,730,148 +0.03(+0.39%)
Jun 29, 2016 7.307 7.352 7.266 7.294 9,360,666 +0.09(+1.31%)
Jun 28, 2016 7.225 7.245 7.122 7.200 19,135,124 +0.09(+1.27%)
Jun 27, 2016 7.298 7.303 7.102 7.110 16,230,382 -0.31(-4.15%)
Jun 24, 2016 7.489 7.512 7.409 7.417 7,756,631 -0.37(-4.74%)
Jun 23, 2016 7.729 7.791 7.701 7.787 12,823,552 +0.16(+2.15%)
Jun 22, 2016 7.577 7.659 7.557 7.623 6,294,793 +0.02(+0.22%)
Jun 21, 2016 7.631 7.655 7.569 7.606 4,999,314 -0.03(-0.43%)
Jun 20, 2016 7.594 7.688 7.594 7.639 6,424,880 +0.14(+1.92%)
Jun 17, 2016 7.471 7.516 7.430 7.495 8,666,574 +0.01(+0.16%)
Jun 16, 2016 7.376 7.504 7.364 7.483 5,020,964 +0.05(+0.72%)
Jun 15, 2016 7.487 7.491 7.405 7.430 6,063,287 +0.02(+0.28%)
Jun 14, 2016 7.356 7.446 7.339 7.409 8,373,879 +0.05(+0.72%)
Jun 13, 2016 7.442 7.442 7.327 7.356 9,688,273 -0.06(-0.83%)
Jun 10, 2016 7.479 7.520 7.339 7.417 13,425,178 -0.06(-0.82%)
Jun 09, 2016 7.590 7.618 7.331 7.479 23,291,058 -0.44(-5.54%)
Jun 08, 2016 7.943 8.016 7.914 7.918 9,372,175 -0.10(-1.23%)
Jun 07, 2016 8.012 8.045 7.971 8.016 6,478,688 +0.02(+0.22%)
Jun 06, 2016 7.974 8.019 7.942 7.999 5,520,779 +0.04(+0.51%)
Jun 03, 2016 7.962 7.974 7.926 7.958 4,396,312 -0.02(-0.31%)
Jun 02, 2016 7.914 7.985 7.897 7.983 4,394,821 +0.05(+0.61%)
Jun 01, 2016 7.861 7.944 7.853 7.934 4,017,841 +0.04(+0.57%)
May 31, 2016 7.881 7.926 7.849 7.889 7,161,641 -0.02(-0.26%)
May 27, 2016 7.816 7.910 7.910 7.910 4,643,379 +0.13(+1.62%)
May 26, 2016 7.808 7.877 7.780 7.784 8,044,496 +0.15(+1.97%)
May 25, 2016 7.609 7.664 7.561 7.634 6,171,727 +0.09(+1.18%)
May 24, 2016 7.439 7.556 7.435 7.544 6,475,537 +0.08(+1.09%)
May 23, 2016 7.451 7.482 7.380 7.463 5,476,213 -0.03(-0.38%)
May 20, 2016 7.520 7.563 7.467 7.492 3,486,464 -0.00(-0.05%)
May 19, 2016 7.479 7.536 7.427 7.496 4,435,210 -0.07(-0.91%)
May 18, 2016 7.516 7.609 7.471 7.565 5,337,473 +0.09(+1.19%)
May 17, 2016 7.638 7.642 7.471 7.475 5,428,996 -0.18(-2.33%)
May 16, 2016 7.625 7.703 7.593 7.654 5,545,817 +0.13(+1.67%)
May 13, 2016 7.569 7.621 7.518 7.528 3,488,029 -0.07(-0.91%)
May 12, 2016 7.630 7.632 7.550 7.597 3,326,962 +0.02(+0.32%)
May 11, 2016 7.662 7.662 7.557 7.573 4,230,164 -0.13(-1.74%)
May 10, 2016 7.634 7.751 7.625 7.707 8,167,239 +0.12(+1.61%)
May 09, 2016 7.528 7.613 7.528 7.585 6,096,655 +0.12(+1.58%)
May 06, 2016 7.427 7.500 7.427 7.467 6,917,669 +0.00(+0.00%)
May 05, 2016 7.504 7.512 7.447 7.467 6,113,384 -0.02(-0.22%)
May 04, 2016 7.496 7.536 7.400 7.483 9,123,033 -0.03(-0.38%)
May 03, 2016 7.508 7.556 7.479 7.512 5,630,334 -0.11(-1.49%)
May 02, 2016 7.581 7.682 7.581 7.625 4,604,739 -0.00(-0.05%)
Apr 29, 2016 7.642 7.654 7.536 7.630 6,459,247 -0.04(-0.48%)
Apr 28, 2016 7.682 7.755 7.630 7.666 6,283,812 -0.13(-1.72%)
Apr 27, 2016 7.816 7.873 7.767 7.800 8,407,234 -0.00(-0.05%)
Apr 26, 2016 7.804 7.861 7.747 7.804 8,664,397 +0.06(+0.79%)
Apr 25, 2016 7.719 7.774 7.674 7.743 3,804,298 +0.00(+0.00%)
Apr 22, 2016 7.670 7.763 7.654 7.743 7,487,082 +0.06(+0.74%)
Apr 21, 2016 7.776 7.784 7.654 7.686 7,253,567 -0.16(-2.07%)
Apr 20, 2016 7.881 7.914 7.808 7.849 10,299,764 -0.00(-0.05%)
Apr 19, 2016 7.873 7.952 7.849 7.853 10,386,944 +0.02(+0.31%)
Apr 18, 2016 7.934 7.958 7.828 7.828 12,409,744 -0.29(-3.55%)
Apr 15, 2016 7.983 8.307 7.934 8.117 36,343,076 +0.63(+8.40%)
Apr 14, 2016 7.487 7.518 7.406 7.487 14,135,228 +0.04(+0.54%)
Apr 13, 2016 7.398 7.475 7.305 7.447 15,868,140 +0.06(+0.82%)
Apr 12, 2016 7.406 7.425 7.337 7.386 8,123,227 +0.01(+0.17%)
Apr 11, 2016 7.410 7.463 7.366 7.374 5,874,027 +0.05(+0.66%)
Apr 08, 2016 7.378 7.386 7.248 7.325 11,035,507 -0.02(-0.33%)
Apr 07, 2016 7.504 7.512 7.329 7.349 12,871,467 -0.28(-3.67%)
Apr 06, 2016 7.577 7.638 7.530 7.630 9,149,588 -0.00(-0.05%)
Apr 05, 2016 7.711 7.711 7.585 7.634 7,645,300 -0.18(-2.29%)
Apr 04, 2016 7.910 7.910 7.804 7.812 4,975,409 +0.00(+0.00%)
Apr 01, 2016 7.654 7.845 7.621 7.812 8,367,781 +0.09(+1.21%)
Mar 31, 2016 7.820 7.820 7.713 7.719 8,015,048 -0.06(-0.73%)
Mar 30, 2016 7.625 7.841 7.617 7.776 13,309,794 +0.19(+2.51%)
Mar 29, 2016 7.589 7.654 7.565 7.585 10,492,884 -0.02(-0.32%)
Mar 28, 2016 7.613 7.630 7.552 7.609 6,106,736 -0.02(-0.32%)
Mar 24, 2016 7.548 7.634 7.634 7.634 7,392,593 +0.06(+0.80%)
Mar 23, 2016 7.589 7.589 7.457 7.573 11,063,925 +0.06(+0.81%)
Mar 22, 2016 7.500 7.565 7.443 7.512 8,193,839 -0.07(-0.91%)
Mar 21, 2016 7.524 7.617 7.496 7.581 7,718,018 +0.06(+0.86%)
Mar 18, 2016 7.540 7.552 7.447 7.516 6,427,041 +0.08(+1.04%)
Mar 17, 2016 7.386 7.443 7.319 7.439 6,352,985 +0.06(+0.83%)
Mar 16, 2016 7.272 7.382 7.171 7.378 6,486,779 +0.17(+2.42%)
Mar 15, 2016 7.232 7.250 7.191 7.203 6,934,674 -0.11(-1.50%)
Mar 14, 2016 7.248 7.353 7.244 7.313 8,164,092 +0.02(+0.33%)
Mar 11, 2016 7.240 7.291 7.191 7.289 7,619,158 +0.08(+1.07%)
Mar 10, 2016 7.187 7.301 7.161 7.212 14,673,302 -0.03(-0.39%)
Mar 09, 2016 7.427 7.427 7.191 7.240 11,831,071 -0.03(-0.45%)
Mar 08, 2016 7.321 7.329 7.238 7.272 8,193,265 -0.20(-2.66%)
Mar 07, 2016 7.406 7.504 7.398 7.471 5,003,448 -0.01(-0.16%)
Mar 04, 2016 7.370 7.496 7.354 7.483 9,192,198 +0.11(+1.43%)
Mar 03, 2016 7.191 7.394 7.191 7.378 13,406,180 +0.20(+2.83%)
Mar 02, 2016 7.110 7.224 7.086 7.175 14,435,641 +0.11(+1.49%)
Mar 01, 2016 6.984 7.098 6.948 7.069 9,160,248 +0.24(+3.57%)
Feb 29, 2016 6.696 6.875 6.692 6.826 13,495,184 -0.03(-0.41%)
Feb 26, 2016 6.871 6.883 6.757 6.854 9,536,834 +0.01(+0.12%)
Feb 25, 2016 6.741 6.862 6.737 6.846 10,155,071 +0.01(+0.18%)
Feb 24, 2016 6.725 6.842 6.696 6.834 10,369,257 +0.08(+1.14%)
Feb 23, 2016 6.794 6.846 6.745 6.757 10,747,624 -0.10(-1.42%)
Feb 22, 2016 6.789 6.903 6.767 6.854 15,199,746 +0.20(+3.05%)
Feb 19, 2016 6.672 6.692 6.591 6.651 13,464,858 -0.01(-0.12%)
Feb 18, 2016 6.789 6.798 6.651 6.660 17,332,070 -0.03(-0.42%)
Feb 17, 2016 6.660 6.708 6.593 6.688 38,284,964 +0.11(+1.67%)
Feb 16, 2016 6.522 6.611 6.497 6.578 26,110,800 +0.04(+0.68%)
Feb 12, 2016 6.647 6.534 6.534 6.534 11,018,539 -0.04(-0.68%)
Feb 11, 2016 6.497 6.599 6.457 6.578 18,004,096 -0.06(-0.86%)
Feb 10, 2016 6.688 6.789 6.627 6.635 11,063,854 +0.00(+0.06%)
Feb 09, 2016 6.627 6.692 6.550 6.631 20,118,620 -0.09(-1.27%)
Feb 08, 2016 6.899 6.940 6.599 6.716 25,247,258 -0.32(-4.61%)
Feb 05, 2016 7.191 7.207 7.025 7.041 9,529,286 -0.20(-2.75%)
Feb 04, 2016 7.236 7.260 7.171 7.240 7,801,052 +0.08(+1.08%)
Feb 03, 2016 7.183 7.207 7.039 7.163 9,639,395 +0.04(+0.51%)
Feb 02, 2016 7.187 7.264 7.094 7.126 8,305,000 -0.09(-1.18%)
Feb 01, 2016 7.256 7.256 7.163 7.212 9,586,641 -0.06(-0.78%)
Jan 29, 2016 7.203 7.309 7.179 7.268 11,827,261 +0.25(+3.53%)
Jan 28, 2016 7.078 7.118 7.005 7.021 6,718,891 -0.05(-0.69%)
Jan 27, 2016 7.114 7.199 7.045 7.069 15,641,761 -0.04(-0.57%)
Jan 26, 2016 7.248 7.285 7.094 7.110 12,502,703 -0.12(-1.63%)
Jan 25, 2016 7.244 7.276 7.183 7.228 9,091,260 -0.04(-0.50%)
Jan 22, 2016 7.232 7.305 7.218 7.264 8,097,455 +0.01(+0.17%)
Jan 21, 2016 7.110 7.307 7.041 7.252 16,229,451 +0.18(+2.58%)
Jan 20, 2016 6.972 7.114 6.915 7.069 19,069,822 -0.02(-0.34%)
Jan 19, 2016 7.078 7.122 7.013 7.094 15,662,184 +0.06(+0.92%)
Jan 15, 2016 7.033 7.029 7.029 7.029 15,281,705 -0.22(-2.97%)
Jan 14, 2016 7.220 7.333 7.037 7.244 28,944,510 +0.56(+8.44%)
Jan 13, 2016 6.798 6.891 6.672 6.680 20,600,262 -0.04(-0.66%)
Jan 12, 2016 6.578 6.785 6.578 6.725 14,613,227 +0.13(+1.97%)
Jan 11, 2016 6.566 6.651 6.554 6.595 12,035,556 +0.03(+0.49%)
Jan 08, 2016 6.554 6.639 6.538 6.562 10,038,070 +0.04(+0.68%)
Jan 07, 2016 6.416 6.607 6.396 6.518 9,672,230 -0.00(-0.06%)
Jan 06, 2016 6.530 6.615 6.493 6.522 8,676,247 -0.05(-0.80%)
Jan 05, 2016 6.615 6.656 6.548 6.574 8,951,952 -0.02(-0.25%)
Jan 04, 2016 6.680 6.680 6.587 6.591 10,125,442 -0.21(-3.04%)
Dec 31, 2015 6.875 6.798 6.798 6.798 3,628,902 -0.03(-0.42%)
Dec 30, 2015 6.814 6.850 6.798 6.826 3,954,905 -0.05(-0.77%)
Dec 29, 2015 6.862 6.917 6.858 6.879 4,718,172 +0.04(+0.65%)
Dec 28, 2015 6.838 6.895 6.798 6.834 4,062,582 -0.00(-0.06%)
Dec 24, 2015 6.842 6.838 6.838 6.838 1,316,330 -0.00(-0.06%)
Dec 23, 2015 6.862 6.862 6.789 6.842 5,053,166 +0.03(+0.42%)
Dec 22, 2015 6.725 6.822 6.720 6.814 7,667,351 +0.09(+1.39%)
Dec 21, 2015 6.794 6.830 6.677 6.720 10,531,442 +0.09(+1.28%)
Dec 18, 2015 6.692 6.773 6.627 6.635 9,352,627 -0.11(-1.68%)
Dec 17, 2015 6.899 6.907 6.704 6.749 14,906,979 -0.12(-1.71%)
Dec 16, 2015 6.923 6.923 6.806 6.867 7,023,135 +0.05(+0.77%)
Dec 15, 2015 6.798 6.875 6.798 6.814 8,874,822 +0.11(+1.63%)
Dec 14, 2015 6.672 6.755 6.617 6.704 13,067,419 +0.12(+1.79%)
Dec 11, 2015 6.595 6.627 6.525 6.587 8,026,580 -0.08(-1.22%)
Dec 10, 2015 6.635 6.678 6.607 6.668 11,725,624 +0.13(+1.92%)
Dec 09, 2015 6.449 6.599 6.444 6.542 9,690,127 +0.08(+1.26%)
Dec 08, 2015 6.562 6.562 6.440 6.461 12,510,775 -0.16(-2.39%)
Dec 07, 2015 6.574 6.662 6.562 6.619 5,001,331 -0.02(-0.37%)
Dec 04, 2015 6.546 6.668 6.542 6.643 4,313,572 +0.10(+1.49%)
Dec 03, 2015 6.607 6.615 6.522 6.546 4,966,370 -0.05(-0.80%)
Dec 02, 2015 6.664 6.676 6.582 6.599 7,857,620 -0.12(-1.81%)
Dec 01, 2015 6.777 6.804 6.660 6.720 7,475,076 -0.05(-0.72%)
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%)
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.