Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infosys Ltd ADR
(NY:
INFY
)
16.87
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
7.627
7.665
7.533
7.533
20,013,754
+0.06(+0.80%)
Feb 27, 2018
7.558
7.580
7.473
7.473
11,094,866
-0.07(-0.91%)
Feb 26, 2018
7.605
7.622
7.516
7.541
8,360,562
-0.12(-1.56%)
Feb 23, 2018
7.610
7.661
7.563
7.661
8,682,086
+0.07(+0.90%)
Feb 22, 2018
7.550
7.593
9,769,675
+0.06(+0.74%)
Feb 21, 2018
7.584
7.678
7.533
7.537
9,546,176
+0.01(+0.17%)
Feb 20, 2018
7.465
7.558
7.465
7.524
7,917,222
+0.02(+0.28%)
Feb 16, 2018
7.503
7.503
7.503
0
-0.01(-0.11%)
Feb 15, 2018
7.524
7.548
7.433
7.512
11,895,664
+0.02(+0.23%)
Feb 14, 2018
7.358
7.495
7.332
7.495
15,340,373
+0.05(+0.63%)
Feb 13, 2018
7.482
7.503
7.401
7.448
10,940,591
-0.07(-0.91%)
Feb 12, 2018
7.371
7.558
7.347
7.516
21,326,616
+0.11(+1.50%)
Feb 09, 2018
7.337
7.484
7.200
7.405
29,139,054
+0.11(+1.46%)
Feb 08, 2018
7.554
7.563
7.294
7.298
12,048,771
-0.16(-2.12%)
Feb 07, 2018
7.418
7.571
7.379
7.456
11,128,864
+0.00(+0.06%)
Feb 06, 2018
7.311
7.482
7.264
7.452
15,358,350
-0.01(-0.20%)
Feb 05, 2018
7.533
7.627
7.388
7.467
13,087,827
-0.10(-1.38%)
Feb 02, 2018
7.614
7.659
7.563
7.571
17,911,258
-0.08(-1.00%)
Feb 01, 2018
7.716
7.716
7.614
7.648
12,751,869
-0.03(-0.44%)
Jan 31, 2018
7.785
7.789
7.657
7.682
22,434,094
-0.10(-1.32%)
Jan 30, 2018
7.776
7.836
7.776
7.785
14,757,324
-0.13(-1.62%)
Jan 29, 2018
7.921
7.964
7.891
7.913
14,700,184
+0.02(+0.27%)
Jan 26, 2018
7.891
7.913
7.819
7.891
8,841,605
+0.02(+0.27%)
Jan 25, 2018
7.904
7.908
7.831
7.870
11,485,326
-0.00(-0.05%)
Jan 24, 2018
7.930
7.981
7.866
7.874
18,559,900
+0.00(+0.05%)
Jan 23, 2018
7.853
7.925
7.831
7.870
14,076,793
+0.07(+0.87%)
Jan 22, 2018
7.708
7.810
7.674
7.802
22,603,176
+0.13(+1.67%)
Jan 19, 2018
7.640
7.682
7.640
7.674
9,033,320
+0.03(+0.39%)
Jan 18, 2018
7.746
7.759
7.603
7.644
20,435,042
-0.09(-1.10%)
Jan 17, 2018
7.721
7.785
7.699
7.729
29,991,774
+0.15(+1.91%)
Jan 16, 2018
7.571
7.780
7.546
7.584
40,177,148
+0.41(+5.77%)
Jan 12, 2018
7.170
7.170
7.170
0
-0.20(-2.66%)
Jan 11, 2018
7.311
7.409
7.290
7.367
41,229,164
+0.12(+1.65%)
Jan 10, 2018
7.123
7.315
7.123
7.247
19,285,440
+0.11(+1.49%)
Jan 09, 2018
7.059
7.149
7.059
7.140
15,150,009
+0.11(+1.58%)
Jan 08, 2018
6.987
7.047
6.970
7.030
13,126,568
+0.06(+0.80%)
Jan 05, 2018
6.897
6.987
6.889
6.974
11,503,516
+0.13(+1.87%)
Jan 04, 2018
6.910
6.910
6.833
6.846
19,073,942
-0.04(-0.62%)
Jan 03, 2018
6.927
6.940
6.867
6.889
12,016,037
-0.06(-0.86%)
Jan 02, 2018
6.940
6.970
6.923
6.949
14,415,885
+0.03(+0.43%)
Dec 29, 2017
6.919
6.919
6.919
0
+0.03(+0.37%)
Dec 28, 2017
6.927
6.953
6.889
6.893
6,231,580
-0.01(-0.12%)
Dec 27, 2017
6.906
6.923
6.889
6.902
10,927,887
-0.01(-0.19%)
Dec 26, 2017
6.880
6.940
6.872
6.914
4,805,597
+0.05(+0.68%)
Dec 22, 2017
6.957
6.983
6.863
6.867
8,971,299
+0.00(+0.06%)
Dec 21, 2017
6.897
6.921
6.846
6.863
10,231,147
+0.04(+0.56%)
Dec 20, 2017
6.846
6.859
6.816
6.825
7,845,365
+0.00(+0.06%)
Dec 19, 2017
6.812
6.846
6.786
6.821
5,988,948
-0.02(-0.31%)
Dec 18, 2017
6.855
6.859
6.808
6.842
8,801,113
-0.01(-0.12%)
Dec 15, 2017
6.833
6.880
6.825
6.850
11,249,549
+0.07(+1.01%)
Dec 14, 2017
6.795
6.825
6.778
6.782
10,868,105
+0.00(+0.06%)
Dec 13, 2017
6.782
6.855
6.774
6.778
13,613,314
-0.01(-0.13%)
Dec 12, 2017
6.761
6.806
6.716
6.786
11,930,917
+0.02(+0.32%)
Dec 11, 2017
6.705
6.769
6.697
6.765
7,451,015
+0.08(+1.15%)
Dec 08, 2017
6.658
6.705
6.658
6.688
7,154,903
+0.00(+0.06%)
Dec 07, 2017
6.676
6.708
6.658
6.684
6,987,279
+0.05(+0.71%)
Dec 06, 2017
6.646
6.693
6.633
6.637
9,756,812
-0.06(-0.83%)
Dec 05, 2017
6.620
6.718
6.616
6.693
13,191,013
+0.10(+1.49%)
Dec 04, 2017
6.654
6.722
6.586
6.594
16,511,450
+0.17(+2.66%)
Dec 01, 2017
6.518
6.569
6.415
6.424
12,968,019
-0.21(-3.21%)
Nov 30, 2017
6.577
6.663
6.556
6.637
11,827,698
+0.03(+0.39%)
Nov 29, 2017
6.637
6.641
6.582
6.612
6,182,142
-0.03(-0.39%)
Nov 28, 2017
6.586
6.699
6.586
6.637
8,998,885
+0.01(+0.19%)
Nov 27, 2017
6.650
6.658
6.607
6.624
11,874,410
-0.03(-0.51%)
Nov 24, 2017
6.620
6.703
6.582
6.658
15,772,474
+0.17(+2.70%)
Nov 22, 2017
6.454
6.492
6.449
6.484
4,085,115
+0.03(+0.53%)
Nov 21, 2017
6.471
6.494
6.437
6.449
7,258,150
+0.02(+0.27%)
Nov 20, 2017
6.454
6.462
6.403
6.432
4,893,469
-0.05(-0.72%)
Nov 17, 2017
6.462
6.492
6.447
6.479
7,535,887
-0.03(-0.52%)
Nov 16, 2017
6.496
6.565
6.488
6.513
13,949,699
+0.18(+2.90%)
Nov 15, 2017
6.347
6.381
6.108
6.330
4,897,378
-0.03(-0.47%)
Nov 14, 2017
6.317
6.381
6.270
6.360
10,906,225
+0.05(+0.74%)
Nov 13, 2017
6.356
6.356
6.292
6.313
6,844,269
-0.09(-1.40%)
Nov 10, 2017
6.394
6.411
6.377
6.403
9,009,402
+0.01(+0.20%)
Nov 09, 2017
6.334
6.394
6.334
6.390
10,797,441
+0.03(+0.40%)
Nov 08, 2017
6.347
6.385
6.343
6.364
7,032,580
+0.03(+0.47%)
Nov 07, 2017
6.403
6.437
6.321
6.334
10,966,117
+0.01(+0.20%)
Nov 06, 2017
6.258
6.347
6.253
6.321
6,161,122
+0.08(+1.30%)
Nov 03, 2017
6.262
6.279
6.230
6.240
5,502,980
+0.02(+0.27%)
Nov 02, 2017
6.266
6.283
6.215
6.223
7,421,919
-0.03(-0.41%)
Nov 01, 2017
6.353
6.373
6.223
6.249
11,385,743
-0.09(-1.35%)
Oct 31, 2017
6.275
6.377
6.275
6.334
16,398,810
+0.07(+1.09%)
Oct 30, 2017
6.241
6.316
6.224
6.266
14,417,311
-0.05(-0.73%)
Oct 27, 2017
6.299
6.346
6.257
6.312
17,739,864
-0.00(-0.07%)
Oct 26, 2017
6.329
6.350
6.297
6.316
15,848,379
+0.00(+0.00%)
Oct 25, 2017
6.177
6.329
6.169
6.316
19,682,674
+0.21(+3.37%)
Oct 24, 2017
6.039
6.127
5.954
6.110
27,957,056
-0.13(-2.09%)
Oct 23, 2017
6.186
6.299
6.148
6.241
22,680,690
+0.11(+1.85%)
Oct 20, 2017
6.173
6.205
6.127
6.127
14,219,633
-0.06(-0.95%)
Oct 19, 2017
6.123
6.203
6.097
6.186
6,409,999
+0.05(+0.82%)
Oct 18, 2017
6.102
6.144
6.051
6.135
9,273,546
+0.05(+0.83%)
Oct 17, 2017
6.152
6.161
6.060
6.085
17,958,580
-0.07(-1.09%)
Oct 16, 2017
6.236
6.249
6.131
6.152
13,999,755
-0.04(-0.61%)
Oct 13, 2017
6.190
6.211
6.169
6.190
6,895,077
+0.04(+0.68%)
Oct 12, 2017
6.165
6.165
6.131
6.148
7,407,955
+0.01(+0.21%)
Oct 11, 2017
6.203
6.220
6.112
6.135
11,999,580
-0.08(-1.22%)
Oct 10, 2017
6.228
6.247
6.207
6.211
8,397,808
+0.03(+0.48%)
Oct 09, 2017
6.173
6.190
6.152
6.182
4,466,634
+0.03(+0.41%)
Oct 06, 2017
6.148
6.171
6.127
6.156
5,294,433
+0.05(+0.76%)
Oct 05, 2017
6.123
6.140
6.085
6.110
5,918,084
+0.00(+0.07%)
Oct 04, 2017
6.110
6.137
6.093
6.106
12,926,672
-0.02(-0.27%)
Oct 03, 2017
6.127
6.152
6.053
6.123
18,783,182
-0.05(-0.89%)
Oct 02, 2017
6.140
6.190
6.106
6.177
12,165,153
+0.04(+0.62%)
Sep 29, 2017
6.013
6.173
6.013
6.140
14,299,604
+0.13(+2.24%)
Sep 28, 2017
6.013
6.022
5.980
6.005
9,969,234
-0.01(-0.21%)
Sep 27, 2017
6.043
6.018
9,025,714
-0.02(-0.28%)
Sep 26, 2017
6.076
6.085
6.022
6.034
10,471,104
+0.01(+0.21%)
Sep 25, 2017
6.110
6.131
6.009
6.022
13,479,233
-0.12(-1.92%)
Sep 22, 2017
6.127
6.144
6.081
6.140
12,398,990
-0.02(-0.34%)
Sep 21, 2017
6.207
6.215
6.135
6.161
18,680,702
-0.08(-1.35%)
Sep 20, 2017
6.211
6.283
6.198
6.245
14,203,098
+0.02(+0.27%)
Sep 19, 2017
6.253
6.253
6.198
6.228
5,035,912
+0.00(+0.00%)
Sep 18, 2017
6.232
6.236
6.203
6.228
9,385,590
+0.06(+1.02%)
Sep 15, 2017
6.190
6.203
6.152
6.165
12,024,632
+0.04(+0.69%)
Sep 14, 2017
6.114
6.152
6.068
6.123
8,559,333
+0.01(+0.14%)
Sep 13, 2017
6.110
6.119
6.076
6.114
7,023,277
-0.00(-0.07%)
Sep 12, 2017
6.119
6.144
6.095
6.119
10,682,377
-0.01(-0.21%)
Sep 11, 2017
6.114
6.173
6.089
6.131
16,662,682
+0.02(+0.28%)
Sep 08, 2017
6.123
6.127
6.081
6.114
21,298,832
-0.02(-0.34%)
Sep 07, 2017
6.152
6.188
6.133
6.135
9,505,947
-0.02(-0.27%)
Sep 06, 2017
6.152
6.180
6.127
6.152
14,918,461
-0.01(-0.20%)
Sep 05, 2017
6.211
6.215
6.131
6.165
14,900,339
-0.08(-1.28%)
Sep 01, 2017
6.333
6.346
6.230
6.245
12,670,699
-0.07(-1.07%)
Aug 31, 2017
6.312
6.333
6.283
6.312
20,903,724
-0.02(-0.33%)
Aug 30, 2017
6.392
6.409
6.316
6.333
16,076,740
-0.09(-1.44%)
Aug 29, 2017
6.392
6.443
6.379
6.426
16,795,464
-0.02(-0.26%)
Aug 28, 2017
6.468
6.501
6.421
6.443
23,759,054
+0.07(+1.06%)
Aug 25, 2017
6.333
6.386
6.333
6.375
20,551,762
+0.07(+1.07%)
Aug 24, 2017
6.278
6.329
6.194
6.308
18,022,620
+0.07(+1.15%)
Aug 23, 2017
6.119
6.253
6.085
6.236
39,387,904
+0.24(+3.93%)
Aug 22, 2017
6.034
6.051
5.925
6.001
36,318,160
-0.13(-2.06%)
Aug 21, 2017
5.912
6.175
5.841
6.127
72,961,304
-0.10(-1.56%)
Aug 18, 2017
6.350
6.350
6.097
6.224
79,834,008
-0.48(-7.16%)
Aug 17, 2017
6.741
6.794
6.687
6.703
21,603,768
+0.12(+1.79%)
Aug 16, 2017
6.510
6.695
6.485
6.586
18,300,214
+0.07(+1.03%)
Aug 15, 2017
6.510
6.531
6.493
6.518
5,271,487
+0.01(+0.13%)
Aug 14, 2017
6.539
6.565
6.510
6.510
4,592,625
-0.01(-0.13%)
Aug 11, 2017
6.485
6.539
6.476
6.518
8,120,385
+0.07(+1.11%)
Aug 10, 2017
6.569
6.573
6.434
6.447
11,794,605
-0.12(-1.79%)
Aug 09, 2017
6.522
6.565
6.506
6.565
5,996,894
+0.03(+0.52%)
Aug 08, 2017
6.539
6.590
6.525
6.531
5,884,486
-0.01(-0.13%)
Aug 07, 2017
6.552
6.565
6.508
6.539
8,088,494
-0.05(-0.83%)
Aug 04, 2017
6.645
6.649
6.594
6.594
5,268,029
-0.04(-0.63%)
Aug 03, 2017
6.645
6.657
6.569
6.636
13,409,167
-0.00(-0.06%)
Aug 02, 2017
6.670
6.674
6.619
6.640
6,477,488
-0.05(-0.82%)
Aug 01, 2017
6.670
6.699
6.649
6.695
13,259,507
+0.05(+0.70%)
Jul 31, 2017
6.691
6.699
6.594
6.649
14,514,812
+0.04(+0.57%)
Jul 28, 2017
6.649
6.674
6.586
6.611
7,581,120
+0.05(+0.77%)
Jul 27, 2017
6.590
6.649
6.520
6.560
10,201,914
-0.13(-2.01%)
Jul 26, 2017
6.649
6.703
6.638
6.695
8,126,628
+0.04(+0.63%)
Jul 25, 2017
6.623
6.674
6.598
6.653
12,907,787
+0.05(+0.83%)
Jul 24, 2017
6.615
6.649
6.586
6.598
10,880,319
+0.00(+0.00%)
Jul 21, 2017
6.527
6.607
6.485
6.598
11,552,702
+0.07(+1.03%)
Jul 20, 2017
6.485
6.544
6.457
6.531
11,822,651
+0.06(+0.91%)
Jul 19, 2017
6.548
6.552
6.459
6.472
18,592,134
-0.07(-1.09%)
Jul 18, 2017
6.565
6.596
6.489
6.544
15,411,743
-0.04(-0.58%)
Jul 17, 2017
6.615
6.623
6.506
6.581
17,243,500
-0.01(-0.19%)
Jul 14, 2017
6.544
6.703
6.522
6.594
27,722,706
+0.05(+0.71%)
Jul 13, 2017
6.544
6.586
6.510
6.548
24,149,814
-0.03(-0.51%)
Jul 12, 2017
6.522
6.590
6.489
6.581
25,278,626
+0.07(+1.10%)
Jul 11, 2017
6.489
6.512
6.426
6.510
12,767,425
+0.06(+0.98%)
Jul 10, 2017
6.510
6.544
6.421
6.447
16,900,680
+0.12(+1.86%)
Jul 07, 2017
6.291
6.346
6.243
6.329
9,827,542
+0.04(+0.67%)
Jul 06, 2017
6.283
6.358
6.270
6.287
12,816,044
+0.00(+0.00%)
Jul 05, 2017
6.350
6.350
6.287
6.287
12,568,419
-0.08(-1.32%)
Jul 03, 2017
6.392
6.409
6.363
6.371
8,417,353
+0.05(+0.80%)
Jun 30, 2017
6.278
6.394
6.241
6.321
21,632,364
+0.05(+0.87%)
Jun 29, 2017
6.236
6.270
6.182
6.266
11,412,683
-0.01(-0.20%)
Jun 28, 2017
6.198
6.312
6.173
6.278
16,787,180
+0.09(+1.43%)
Jun 27, 2017
6.194
6.224
6.114
6.190
17,645,656
-0.10(-1.54%)
Jun 26, 2017
6.274
6.321
6.253
6.287
7,222,363
+0.04(+0.61%)
Jun 23, 2017
6.215
6.291
6.182
6.249
9,908,957
+0.03(+0.54%)
Jun 22, 2017
6.291
6.295
6.161
6.215
16,403,335
-0.09(-1.40%)
Jun 21, 2017
6.295
6.312
6.262
6.304
7,155,946
+0.03(+0.54%)
Jun 20, 2017
6.270
6.316
6.249
6.270
10,725,775
+0.03(+0.54%)
Jun 19, 2017
6.182
6.247
6.150
6.236
12,640,747
+0.06(+1.02%)
Jun 16, 2017
6.274
6.278
6.131
6.173
20,779,896
-0.17(-2.65%)
Jun 15, 2017
6.354
6.375
6.287
6.342
7,774,858
-0.04(-0.66%)
Jun 14, 2017
6.400
6.434
6.342
6.384
7,900,609
+0.01(+0.20%)
Jun 13, 2017
6.367
6.421
6.363
6.371
11,511,163
+0.03(+0.53%)
Jun 12, 2017
6.388
6.413
6.308
6.337
11,354,770
+0.05(+0.74%)
Jun 09, 2017
6.354
6.363
6.156
6.291
30,072,962
-0.13(-2.10%)
Jun 08, 2017
6.455
6.459
6.369
6.426
13,710,670
-0.03(-0.39%)
Jun 07, 2017
6.455
6.497
6.428
6.451
16,736,804
-0.11(-1.67%)
Jun 06, 2017
6.451
6.573
6.438
6.560
19,098,176
+0.15(+2.36%)
Jun 05, 2017
6.371
6.434
6.363
6.409
9,636,359
+0.02(+0.33%)
Jun 02, 2017
6.396
6.421
6.346
6.388
11,546,930
-0.05(-0.78%)
Jun 01, 2017
6.350
6.443
6.342
6.438
13,476,472
+0.08(+1.32%)
May 31, 2017
6.392
6.409
6.316
6.354
10,739,406
-0.03(-0.47%)
May 30, 2017
6.438
6.463
6.355
6.384
15,562,243
-0.05(-0.84%)
May 26, 2017
6.430
6.463
6.372
6.438
13,744,002
+0.01(+0.13%)
May 25, 2017
6.397
6.505
6.397
6.430
19,082,420
+0.13(+2.04%)
May 24, 2017
6.247
6.310
6.231
6.301
15,444,814
+0.06(+0.93%)
May 23, 2017
6.239
6.291
6.223
6.243
7,882,087
+0.00(+0.07%)
May 22, 2017
6.285
6.289
6.223
6.239
7,523,210
-0.05(-0.73%)
May 19, 2017
6.239
6.293
6.214
6.285
7,496,254
+0.07(+1.20%)
May 18, 2017
6.227
6.256
6.169
6.210
9,840,136
+0.04(+0.60%)
May 17, 2017
6.281
6.306
6.144
6.173
20,353,638
-0.15(-2.42%)
May 16, 2017
6.289
6.347
6.289
6.326
12,112,530
+0.06(+0.93%)
May 15, 2017
6.293
6.314
6.254
6.268
9,732,039
-0.07(-1.05%)
May 12, 2017
6.364
6.430
6.322
6.335
13,072,434
+0.00(+0.07%)
May 11, 2017
6.173
6.343
6.165
6.330
36,961,368
+0.15(+2.41%)
May 10, 2017
6.173
6.202
6.123
6.181
10,761,277
-0.01(-0.20%)
May 09, 2017
6.243
6.281
6.162
6.194
26,000,748
-0.07(-1.06%)
May 08, 2017
6.156
6.281
6.156
6.260
23,045,570
+0.12(+2.03%)
May 05, 2017
6.094
6.148
6.094
6.136
14,419,906
+0.03(+0.54%)
May 04, 2017
6.102
6.127
6.086
6.102
12,347,816
+0.02(+0.27%)
May 03, 2017
6.082
6.103
6.053
6.086
9,141,958
+0.07(+1.10%)
May 02, 2017
6.036
6.086
6.005
6.019
13,693,100
-0.01(-0.14%)
May 01, 2017
6.032
6.044
6.015
6.028
5,509,339
-0.01(-0.14%)
Apr 28, 2017
6.028
6.053
6.003
6.036
10,882,136
-0.00(-0.07%)
Apr 27, 2017
6.011
6.053
5.999
6.040
10,759,506
+0.03(+0.48%)
Apr 26, 2017
5.990
6.028
5.974
6.011
13,098,554
-0.02(-0.28%)
Apr 25, 2017
6.019
6.044
5.978
6.028
17,269,624
+0.05(+0.76%)
Apr 24, 2017
6.040
6.055
5.953
5.982
17,668,334
-0.02(-0.35%)
Apr 21, 2017
5.990
6.003
5.945
6.003
17,976,864
+0.00(+0.07%)
Apr 20, 2017
6.028
6.030
5.970
5.999
8,263,196
+0.05(+0.91%)
Apr 19, 2017
5.970
5.988
5.928
5.945
11,729,228
-0.03(-0.55%)
Apr 18, 2017
5.966
6.007
5.947
5.978
14,640,159
-0.05(-0.76%)
Apr 17, 2017
6.019
6.040
5.999
6.024
19,274,104
+0.02(+0.35%)
Apr 13, 2017
6.102
6.148
6.003
6.003
42,579,844
-0.32(-5.11%)
Apr 12, 2017
6.252
6.330
6.231
6.326
20,966,292
+0.07(+1.13%)
Apr 11, 2017
6.281
6.291
6.214
6.256
11,940,486
-0.03(-0.53%)
Apr 10, 2017
6.202
6.299
6.181
6.289
20,808,662
-0.04(-0.65%)
Apr 07, 2017
6.322
6.357
6.301
6.330
8,316,496
-0.04(-0.59%)
Apr 06, 2017
6.364
6.384
6.351
6.368
8,100,326
+0.00(+0.00%)
Apr 05, 2017
6.364
6.380
6.322
6.368
10,445,933
-0.01(-0.19%)
Apr 04, 2017
6.384
6.430
6.361
6.380
14,235,340
-0.03(-0.52%)
Apr 03, 2017
6.521
6.538
6.368
6.413
17,764,520
-0.14(-2.09%)
Mar 31, 2017
6.513
6.600
6.492
6.550
9,885,094
+0.00(+0.00%)
Mar 30, 2017
6.521
6.558
6.515
6.550
9,736,822
+0.00(+0.00%)
Mar 29, 2017
6.529
6.571
6.502
6.550
9,760,913
+0.03(+0.51%)
Mar 28, 2017
6.529
6.546
6.475
6.517
10,832,433
-0.01(-0.19%)
Mar 27, 2017
6.529
6.534
6.480
6.529
8,663,193
+0.03(+0.51%)
Mar 24, 2017
6.496
6.542
6.482
6.496
9,738,574
-0.02(-0.25%)
Mar 23, 2017
6.513
6.571
6.500
6.513
11,472,314
+0.02(+0.38%)
Mar 22, 2017
6.451
6.492
6.417
6.488
9,670,572
+0.05(+0.77%)
Mar 21, 2017
6.492
6.538
6.426
6.438
14,790,187
+0.01(+0.13%)
Mar 20, 2017
6.426
6.469
6.364
6.430
16,109,586
+0.07(+1.11%)
Mar 17, 2017
6.550
6.563
6.322
6.359
37,989,236
-0.18(-2.73%)
Mar 16, 2017
6.517
6.596
6.475
6.538
21,024,666
+0.15(+2.34%)
Mar 15, 2017
6.376
6.413
6.310
6.388
10,677,632
-0.06(-0.96%)
Mar 14, 2017
6.463
6.471
6.401
6.451
12,087,781
-0.01(-0.19%)
Mar 13, 2017
6.480
6.500
6.430
6.463
16,427,650
+0.04(+0.58%)
Mar 10, 2017
6.335
6.430
6.330
6.426
13,362,957
+0.12(+1.84%)
Mar 09, 2017
6.235
6.314
6.191
6.310
18,785,354
+0.10(+1.67%)
Mar 08, 2017
6.218
6.256
6.189
6.206
13,684,826
-0.02(-0.40%)
Mar 07, 2017
6.268
6.289
6.202
6.231
27,033,230
-0.05(-0.86%)
Mar 06, 2017
6.343
6.372
6.252
6.285
20,360,292
-0.09(-1.43%)
Mar 03, 2017
6.376
6.413
6.335
6.376
10,535,263
+0.04(+0.65%)
Mar 02, 2017
6.306
6.368
6.281
6.335
8,599,085
-0.03(-0.52%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.