Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 8.184 8.262 8.149 8.201 10,495,790 +0.24(+3.05%)
Oct 30, 2018 7.932 8.071 7.880 7.958 15,507,703 +0.19(+2.45%)
Oct 29, 2018 7.863 7.880 7.690 7.768 11,106,718 -0.04(-0.55%)
Oct 26, 2018 7.785 7.837 7.664 7.811 9,985,468 -0.08(-0.99%)
Oct 25, 2018 7.863 7.967 7.833 7.889 10,538,485 +0.13(+1.62%)
Oct 24, 2018 7.969 8.029 7.751 7.764 13,656,518 -0.29(-3.62%)
Oct 23, 2018 7.918 8.072 7.901 8.055 11,990,957 -0.07(-0.84%)
Oct 22, 2018 8.201 8.209 8.055 8.124 11,187,009 -0.09(-1.04%)
Oct 19, 2018 8.226 8.363 8.175 8.209 10,096,568 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.012 8.175 24,899,778 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.346 8.398 24,150,276 -0.36(-4.11%)
Oct 16, 2018 8.526 9.015 8.492 8.758 32,092,684 +0.27(+3.13%)
Oct 15, 2018 8.441 8.535 8.389 8.492 19,876,934 +0.15(+1.75%)
Oct 12, 2018 8.269 8.363 8.201 8.346 13,448,826 +0.19(+2.31%)
Oct 11, 2018 8.166 8.295 8.106 8.158 21,856,654 -0.19(-2.26%)
Oct 10, 2018 8.406 8.432 8.252 8.346 27,132,668 -0.24(-2.79%)
Oct 09, 2018 8.543 8.599 8.509 8.586 10,299,299 -0.01(-0.10%)
Oct 08, 2018 8.543 8.629 8.501 8.595 10,609,641 -0.12(-1.38%)
Oct 05, 2018 8.586 8.732 8.578 8.715 9,682,175 +0.15(+1.70%)
Oct 04, 2018 8.406 8.582 8.398 8.569 17,394,494 -0.03(-0.40%)
Oct 03, 2018 8.672 8.698 8.578 8.603 11,755,646 -0.20(-2.24%)
Oct 02, 2018 8.843 8.843 8.741 8.801 10,565,557 -0.09(-0.96%)
Oct 01, 2018 8.861 8.903 8.822 8.886 8,682,394 +0.17(+1.97%)
Sep 28, 2018 8.758 8.783 8.672 8.715 10,887,662 +0.06(+0.69%)
Sep 27, 2018 8.655 8.736 8.629 8.655 10,295,202 +0.03(+0.40%)
Sep 26, 2018 8.621 8.741 8.595 8.621 7,454,956 -0.08(-0.89%)
Sep 25, 2018 8.621 8.732 8.586 8.698 12,561,059 +0.17(+2.01%)
Sep 24, 2018 8.603 8.629 8.509 8.526 14,936,023 +0.02(+0.20%)
Sep 21, 2018 8.603 8.603 8.475 8.509 9,260,779 -0.12(-1.39%)
Sep 20, 2018 8.638 8.655 8.543 8.629 11,449,806 +0.05(+0.60%)
Sep 19, 2018 8.741 8.766 8.561 8.578 12,886,448 -0.11(-1.28%)
Sep 18, 2018 8.723 8.723 8.638 8.689 7,769,308 -0.09(-1.07%)
Sep 17, 2018 8.749 8.818 8.741 8.783 8,472,243 -0.06(-0.68%)
Sep 14, 2018 9.015 9.032 8.801 8.843 12,488,871 -0.25(-2.73%)
Sep 13, 2018 9.083 9.113 8.972 9.092 11,112,259 +0.05(+0.57%)
Sep 12, 2018 9.058 9.126 9.019 9.040 5,125,961 +0.06(+0.62%)
Sep 11, 2018 8.878 9.045 8.869 8.985 10,119,819 +0.12(+1.30%)
Sep 10, 2018 8.895 8.980 8.824 8.869 10,433,453 -0.06(-0.72%)
Sep 07, 2018 8.903 9.028 8.882 8.933 12,105,752 +0.02(+0.24%)
Sep 06, 2018 8.822 8.914 8.811 8.912 8,431,430 +0.04(+0.43%)
Sep 05, 2018 8.732 8.895 8.715 8.873 14,907,512 -0.02(-0.24%)
Sep 04, 2018 8.938 8.963 8.809 8.895 14,219,008 -0.00(-0.05%)
Aug 31, 2018 8.899 8.899 8.899 0 +0.13(+1.52%)
Aug 30, 2018 8.723 8.788 8.685 8.766 10,688,330 +0.05(+0.54%)
Aug 29, 2018 8.758 8.796 8.706 8.719 15,104,526 -0.13(-1.45%)
Aug 28, 2018 8.869 8.873 8.831 8.848 8,465,349 +0.05(+0.54%)
Aug 27, 2018 8.848 8.903 8.792 8.801 8,622,209 +0.10(+1.18%)
Aug 24, 2018 8.753 8.753 8.644 8.698 8,970,552 -0.03(-0.39%)
Aug 23, 2018 8.826 8.882 8.723 8.732 13,057,497 -0.05(-0.59%)
Aug 22, 2018 8.779 8.813 8.745 8.783 12,682,701 +0.00(+0.05%)
Aug 21, 2018 8.822 8.888 8.762 8.779 9,605,574 -0.00(-0.05%)
Aug 20, 2018 8.783 8.901 8.691 8.783 14,357,047 -0.25(-2.75%)
Aug 17, 2018 8.989 9.058 8.968 9.032 8,413,204 +0.04(+0.43%)
Aug 16, 2018 8.998 9.015 8.959 8.993 7,338,264 +0.05(+0.57%)
Aug 15, 2018 8.903 8.955 8.826 8.942 7,002,018 -0.01(-0.14%)
Aug 14, 2018 8.916 8.976 8.899 8.955 6,386,578 +0.03(+0.38%)
Aug 13, 2018 8.942 8.976 8.908 8.920 5,633,618 +0.01(+0.10%)
Aug 10, 2018 8.873 8.927 8.856 8.912 5,175,776 -0.04(-0.48%)
Aug 09, 2018 8.933 8.989 8.920 8.955 6,569,721 +0.06(+0.72%)
Aug 08, 2018 8.826 8.938 8.796 8.890 8,741,974 +0.06(+0.73%)
Aug 07, 2018 8.848 8.852 8.698 8.826 10,686,881 +0.00(+0.05%)
Aug 06, 2018 8.753 8.831 8.706 8.822 7,675,896 +0.02(+0.24%)
Aug 03, 2018 8.719 8.805 8.678 8.801 9,830,847 +0.07(+0.79%)
Aug 02, 2018 8.646 8.758 8.621 8.732 16,477,148 +0.01(+0.15%)
Aug 01, 2018 8.676 8.723 8.655 8.719 10,612,475 +0.07(+0.84%)
Jul 31, 2018 8.616 8.659 8.599 8.646 19,318,116 +0.10(+1.20%)
Jul 30, 2018 8.655 8.698 8.518 8.543 16,481,370 -0.17(-1.97%)
Jul 27, 2018 8.826 8.839 8.668 8.715 10,123,292 -0.09(-0.97%)
Jul 26, 2018 8.788 8.826 8.758 8.801 11,188,354 -0.02(-0.19%)
Jul 25, 2018 8.758 8.861 8.745 8.818 8,798,045 +0.08(+0.93%)
Jul 24, 2018 8.719 8.749 8.681 8.736 9,981,460 +0.10(+1.19%)
Jul 23, 2018 8.591 8.646 8.563 8.633 8,021,193 +0.06(+0.70%)
Jul 20, 2018 8.526 8.633 8.520 8.573 12,130,266 +0.13(+1.52%)
Jul 19, 2018 8.329 8.488 8.329 8.445 17,498,812 +0.01(+0.15%)
Jul 18, 2018 8.466 8.492 8.423 8.432 6,807,938 -0.09(-1.11%)
Jul 17, 2018 8.385 8.543 8.363 8.526 14,160,540 +0.13(+1.53%)
Jul 16, 2018 8.453 8.471 8.370 8.398 17,238,366 +0.08(+0.93%)
Jul 13, 2018 8.192 8.411 8.184 8.321 31,769,768 -0.25(-2.95%)
Jul 12, 2018 8.372 8.608 8.346 8.573 33,042,354 +0.11(+1.27%)
Jul 11, 2018 8.368 8.479 8.368 8.466 18,662,868 -0.01(-0.10%)
Jul 10, 2018 8.334 8.518 8.261 8.475 20,846,826 +0.16(+1.96%)
Jul 09, 2018 8.252 8.329 8.239 8.312 16,040,680 +0.11(+1.31%)
Jul 06, 2018 8.192 8.233 8.154 8.205 15,668,416 -0.08(-0.98%)
Jul 05, 2018 8.132 8.299 8.102 8.286 25,434,464 -0.15(-1.78%)
Jul 03, 2018 8.436 8.436 8.436 0 +0.03(+0.41%)
Jul 02, 2018 8.308 8.419 8.303 8.402 11,382,341 +0.08(+0.93%)
Jun 29, 2018 8.205 8.359 8.196 8.325 22,423,290 +0.18(+2.26%)
Jun 28, 2018 7.995 8.166 7.982 8.141 18,602,856 +0.15(+1.82%)
Jun 27, 2018 7.944 8.052 7.922 7.995 16,125,386 -0.03(-0.32%)
Jun 26, 2018 7.969 8.034 7.948 8.021 9,862,517 +0.03(+0.43%)
Jun 25, 2018 7.995 8.016 7.956 7.986 10,782,445 -0.03(-0.43%)
Jun 22, 2018 7.879 8.034 7.839 8.021 19,040,926 +0.21(+2.69%)
Jun 21, 2018 7.811 7.830 7.781 7.811 8,700,549 +0.03(+0.39%)
Jun 20, 2018 7.806 7.828 7.772 7.781 8,586,740 -0.02(-0.22%)
Jun 19, 2018 7.841 7.841 7.774 7.798 17,956,260 -0.10(-1.30%)
Jun 18, 2018 7.926 7.948 7.888 7.901 12,705,796 -0.12(-1.55%)
Jun 15, 2018 7.781 7.952 8.025 13,163,962 +0.24(+3.14%)
Jun 14, 2018 7.922 7.922 7.777 7.781 12,891,851 -0.09(-1.11%)
Jun 13, 2018 7.943 7.985 7.864 7.868 11,478,510 -0.08(-0.95%)
Jun 12, 2018 7.860 7.968 7.849 7.943 8,929,488 +0.10(+1.33%)
Jun 11, 2018 7.830 7.864 7.793 7.839 6,154,404 +0.01(+0.11%)
Jun 08, 2018 7.768 7.860 7.759 7.830 8,647,679 +0.07(+0.86%)
Jun 07, 2018 7.830 7.860 7.759 7.764 7,232,749 -0.07(-0.91%)
Jun 06, 2018 7.835 7.835 7,674,866 +0.16(+2.07%)
Jun 05, 2018 7.651 7.688 7.603 7.676 7,260,161 -0.03(-0.43%)
Jun 04, 2018 7.680 7.718 7.672 7.709 5,672,403 +0.06(+0.82%)
Jun 01, 2018 7.638 7.667 7.615 7.646 7,282,775 +0.04(+0.55%)
May 31, 2018 7.600 7.655 7.592 7.605 13,884,955 +0.02(+0.28%)
May 30, 2018 7.550 7.584 7.490 7.584 12,039,777 +0.06(+0.78%)
May 29, 2018 7.546 7.571 7.475 7.525 14,959,364 -0.13(-1.75%)
May 25, 2018 7.659 7.659 7.659 0 +0.03(+0.44%)
May 24, 2018 7.475 7.734 7.475 7.626 31,522,362 +0.18(+2.41%)
May 23, 2018 7.258 7.479 7.224 7.446 25,824,918 +0.12(+1.66%)
May 22, 2018 7.295 7.362 7.272 7.325 10,882,181 +0.05(+0.75%)
May 21, 2018 7.266 7.283 7.210 7.270 8,940,048 +0.01(+0.17%)
May 18, 2018 7.262 7.295 7.243 7.258 9,281,045 +0.00(+0.00%)
May 17, 2018 7.312 7.312 7.216 7.258 9,512,486 -0.08(-1.08%)
May 16, 2018 7.354 7.379 7.320 7.337 5,979,253 +0.01(+0.17%)
May 15, 2018 7.325 7.366 7.270 7.325 5,737,962 -0.05(-0.74%)
May 14, 2018 7.366 7.437 7.358 7.379 8,918,253 +0.04(+0.51%)
May 11, 2018 7.320 7.385 7.312 7.341 7,434,707 +0.05(+0.63%)
May 10, 2018 7.291 7.329 7.270 7.295 7,774,245 -0.01(-0.11%)
May 09, 2018 7.291 7.304 7.237 7.304 5,647,422 +0.06(+0.87%)
May 08, 2018 7.245 7.295 7.203 7.241 6,696,727 -0.05(-0.69%)
May 07, 2018 7.308 7.337 7.258 7.291 13,519,362 -0.09(-1.25%)
May 04, 2018 7.320 7.408 7.299 7.383 11,825,262 -0.01(-0.11%)
May 03, 2018 7.387 7.412 7.308 7.391 8,251,636 -0.04(-0.51%)
May 02, 2018 7.400 7.467 7.375 7.429 17,349,872 +0.05(+0.74%)
May 01, 2018 7.371 7.375 7.320 7.375 7,505,782 -0.01(-0.17%)
Apr 30, 2018 7.446 7.469 7.354 7.387 13,379,865 +0.02(+0.28%)
Apr 27, 2018 7.337 7.391 7.333 7.366 11,564,888 +0.07(+0.92%)
Apr 26, 2018 7.266 7.366 7.266 7.299 11,656,354 +0.10(+1.45%)
Apr 25, 2018 7.149 7.264 7.113 7.195 16,925,156 +0.05(+0.70%)
Apr 24, 2018 7.132 7.216 7.107 7.145 23,284,082 -0.14(-1.89%)
Apr 23, 2018 7.362 7.366 7.258 7.283 23,205,096 +0.02(+0.29%)
Apr 20, 2018 7.358 7.391 7.233 7.262 20,633,180 +0.08(+1.16%)
Apr 19, 2018 7.111 7.182 7.065 7.178 18,511,336 +0.10(+1.42%)
Apr 18, 2018 7.103 7.136 7.028 7.078 29,449,340 +0.04(+0.59%)
Apr 17, 2018 7.132 7.141 7.028 7.036 20,884,516 -0.07(-0.94%)
Apr 16, 2018 7.166 7.203 7.095 7.103 37,077,524 +0.15(+2.23%)
Apr 13, 2018 7.157 7.212 6.894 6.948 58,830,156 -0.58(-7.72%)
Apr 12, 2018 7.523 7.617 7.496 7.529 25,590,242 +0.28(+3.80%)
Apr 11, 2018 7.228 7.304 7.214 7.253 18,883,792 +0.01(+0.17%)
Apr 10, 2018 7.270 7.295 7.207 7.241 19,377,678 +0.03(+0.35%)
Apr 09, 2018 7.312 7.341 7.216 7.216 13,823,881 -0.10(-1.31%)
Apr 06, 2018 7.371 7.375 7.270 7.312 13,615,011 -0.16(-2.13%)
Apr 05, 2018 7.496 7.529 7.463 7.471 10,785,329 +0.02(+0.22%)
Apr 04, 2018 7.304 7.467 7.291 7.454 16,706,890 +0.06(+0.85%)
Apr 03, 2018 7.371 7.437 7.337 7.391 11,056,612 +0.05(+0.74%)
Apr 02, 2018 7.437 7.479 7.316 7.337 9,598,900 -0.13(-1.68%)
Mar 29, 2018 7.463 7.463 7.463 0 +0.07(+0.90%)
Mar 28, 2018 7.379 7.423 7.316 7.396 12,060,346 -0.01(-0.17%)
Mar 27, 2018 7.500 7.534 7.371 7.408 10,750,160 -0.10(-1.39%)
Mar 26, 2018 7.442 7.517 7.371 7.513 9,005,722 +0.10(+1.35%)
Mar 23, 2018 7.517 7.546 7.412 7.412 14,856,696 +0.02(+0.23%)
Mar 22, 2018 7.492 7.508 7.396 7.396 15,294,264 -0.15(-1.94%)
Mar 21, 2018 7.609 7.628 7.538 7.542 14,017,161 -0.07(-0.93%)
Mar 20, 2018 7.546 7.630 7.534 7.613 14,009,758 +0.10(+1.28%)
Mar 19, 2018 7.492 7.542 7.465 7.517 13,840,202 -0.13(-1.75%)
Mar 16, 2018 7.630 7.697 7.621 7.651 11,742,151 +0.00(+0.00%)
Mar 15, 2018 7.709 7.726 7.644 7.651 7,617,873 -0.03(-0.44%)
Mar 14, 2018 7.718 7.722 7.667 7.684 6,123,751 -0.00(-0.05%)
Mar 13, 2018 7.713 7.751 7.649 7.688 6,743,686 -0.01(-0.11%)
Mar 12, 2018 7.630 7.730 7.630 7.697 13,929,056 +0.10(+1.38%)
Mar 09, 2018 7.546 7.630 7.542 7.592 11,809,042 +0.05(+0.72%)
Mar 08, 2018 7.483 7.546 7.442 7.538 9,367,885 +0.06(+0.78%)
Mar 07, 2018 7.442 7.479 6,906,767 -0.04(-0.56%)
Mar 06, 2018 7.496 7.569 7.475 7.521 14,913,625 -0.00(-0.06%)
Mar 05, 2018 7.375 7.538 7.358 7.525 10,238,279 +0.10(+1.41%)
Mar 02, 2018 7.308 7.437 7.295 7.421 7,918,391 +0.10(+1.43%)
Mar 01, 2018 7.404 7.437 7.262 7.316 12,503,747 -0.07(-0.91%)
Feb 28, 2018 7.475 7.513 7.383 7.383 20,419,832 +0.06(+0.80%)
Feb 27, 2018 7.408 7.429 7.325 7.325 11,319,981 -0.07(-0.90%)
Feb 26, 2018 7.454 7.471 7.366 7.391 8,530,199 -0.12(-1.56%)
Feb 23, 2018 7.458 7.508 7.412 7.508 8,858,246 +0.07(+0.90%)
Feb 22, 2018 7.400 7.442 9,967,902 +0.05(+0.74%)
Feb 21, 2018 7.433 7.525 7.383 7.387 9,739,867 +0.01(+0.17%)
Feb 20, 2018 7.316 7.408 7.316 7.375 8,077,863 +0.02(+0.28%)
Feb 16, 2018 7.354 7.354 7.354 0 -0.01(-0.11%)
Feb 15, 2018 7.375 7.398 7.285 7.362 12,137,027 +0.02(+0.23%)
Feb 14, 2018 7.212 7.345 7.187 7.345 15,651,629 +0.05(+0.63%)
Feb 13, 2018 7.333 7.354 7.253 7.299 11,162,576 -0.07(-0.91%)
Feb 12, 2018 7.224 7.408 7.201 7.366 21,759,332 +0.11(+1.50%)
Feb 09, 2018 7.191 7.335 7.057 7.258 29,730,284 +0.10(+1.46%)
Feb 08, 2018 7.404 7.412 7.149 7.153 12,293,241 -0.15(-2.12%)
Feb 07, 2018 7.270 7.421 7.233 7.308 11,354,669 +0.00(+0.06%)
Feb 06, 2018 7.166 7.333 7.120 7.304 15,669,971 -0.01(-0.20%)
Feb 05, 2018 7.383 7.475 7.241 7.318 13,353,379 -0.10(-1.38%)
Feb 02, 2018 7.463 7.506 7.412 7.421 18,274,678 -0.08(-1.00%)
Feb 01, 2018 7.563 7.563 7.463 7.496 13,010,605 -0.03(-0.44%)
Jan 31, 2018 7.630 7.634 7.504 7.529 22,889,282 -0.10(-1.31%)
Jan 30, 2018 7.621 7.680 7.621 7.630 15,056,750 -0.13(-1.62%)
Jan 29, 2018 7.764 7.805 7.734 7.755 14,998,451 +0.02(+0.27%)
Jan 26, 2018 7.734 7.755 7.663 7.734 9,021,001 +0.02(+0.27%)
Jan 25, 2018 7.747 7.751 7.676 7.713 11,718,363 -0.00(-0.05%)
Jan 24, 2018 7.772 7.822 7.709 7.718 18,936,482 +0.00(+0.05%)
Jan 23, 2018 7.697 7.768 7.676 7.713 14,362,411 +0.07(+0.87%)
Jan 22, 2018 7.554 7.655 7.521 7.646 23,061,794 +0.13(+1.67%)
Jan 19, 2018 7.488 7.529 7.488 7.521 9,216,606 +0.03(+0.39%)
Jan 18, 2018 7.592 7.605 7.452 7.492 20,849,670 -0.08(-1.10%)
Jan 17, 2018 7.567 7.630 7.546 7.575 30,600,308 +0.14(+1.91%)
Jan 16, 2018 7.421 7.626 7.396 7.433 40,992,344 +0.41(+5.77%)
Jan 12, 2018 7.028 7.028 7.028 0 -0.19(-2.66%)
Jan 11, 2018 7.166 7.262 7.145 7.220 42,065,704 +0.12(+1.65%)
Jan 10, 2018 6.982 7.170 6.982 7.103 19,676,742 +0.10(+1.49%)
Jan 09, 2018 6.919 7.007 6.919 6.998 15,457,402 +0.11(+1.58%)
Jan 08, 2018 6.848 6.906 6.831 6.890 13,392,906 +0.05(+0.80%)
Jan 05, 2018 6.760 6.848 6.752 6.835 11,736,922 +0.13(+1.87%)
Jan 04, 2018 6.773 6.773 6.697 6.710 19,460,954 -0.04(-0.62%)
Jan 03, 2018 6.789 6.802 6.731 6.752 12,259,842 -0.06(-0.86%)
Jan 02, 2018 6.802 6.831 6.785 6.810 14,708,383 +0.03(+0.43%)
Dec 29, 2017 6.781 6.781 6.781 0 +0.03(+0.37%)
Dec 28, 2017 6.789 6.815 6.752 6.756 6,358,019 -0.01(-0.12%)
Dec 27, 2017 6.769 6.785 6.752 6.764 11,149,614 -0.01(-0.19%)
Dec 26, 2017 6.743 6.802 6.735 6.777 4,903,103 +0.05(+0.68%)
Dec 22, 2017 6.819 6.844 6.727 6.731 9,153,327 +0.00(+0.06%)
Dec 21, 2017 6.760 6.783 6.710 6.727 10,438,737 +0.04(+0.56%)
Dec 20, 2017 6.710 6.723 6.681 6.689 8,004,547 +0.00(+0.06%)
Dec 19, 2017 6.677 6.710 6.651 6.685 6,110,463 -0.02(-0.31%)
Dec 18, 2017 6.718 6.723 6.672 6.706 8,979,688 -0.01(-0.12%)
Dec 15, 2017 6.697 6.743 6.689 6.714 11,477,802 +0.07(+1.01%)
Dec 14, 2017 6.660 6.689 6.643 6.647 11,088,619 +0.00(+0.06%)
Dec 13, 2017 6.647 6.718 6.639 6.643 13,889,529 -0.01(-0.13%)
Dec 12, 2017 6.626 6.670 6.582 6.651 12,172,995 +0.02(+0.32%)
Dec 11, 2017 6.572 6.635 6.564 6.631 7,602,196 +0.08(+1.15%)
Dec 08, 2017 6.526 6.572 6.526 6.555 7,300,076 +0.00(+0.06%)
Dec 07, 2017 6.543 6.574 6.526 6.551 7,129,051 +0.05(+0.71%)
Dec 06, 2017 6.513 6.559 6.501 6.505 9,954,777 -0.05(-0.83%)
Dec 05, 2017 6.488 6.585 6.484 6.559 13,458,659 +0.10(+1.49%)
Dec 04, 2017 6.522 6.589 6.455 6.463 16,846,468 +0.17(+2.66%)
Dec 01, 2017 6.388 6.438 6.288 6.296 13,231,141 -0.21(-3.21%)
Nov 30, 2017 6.447 6.530 6.426 6.505 12,067,682 +0.03(+0.39%)
Nov 29, 2017 6.505 6.509 6.451 6.480 6,307,577 -0.03(-0.39%)
Nov 28, 2017 6.455 6.566 6.455 6.505 9,181,473 +0.01(+0.19%)
Nov 27, 2017 6.518 6.526 6.476 6.493 12,115,342 -0.03(-0.51%)
Nov 24, 2017 6.488 6.570 6.451 6.526 16,092,497 +0.17(+2.70%)
Nov 22, 2017 6.325 6.363 6.321 6.355 4,168,002 +0.03(+0.53%)
Nov 21, 2017 6.342 6.365 6.309 6.321 7,405,417 +0.02(+0.27%)
Nov 20, 2017 6.325 6.334 6.275 6.304 4,992,758 -0.05(-0.72%)
Nov 17, 2017 6.334 6.363 6.319 6.350 7,688,790 -0.03(-0.52%)
Nov 16, 2017 6.367 6.434 6.359 6.384 14,232,738 +0.18(+2.90%)
Nov 15, 2017 6.221 6.254 5.987 6.204 4,996,745 -0.03(-0.47%)
Nov 14, 2017 6.192 6.254 6.146 6.233 11,127,512 +0.05(+0.74%)
Nov 13, 2017 6.229 6.229 6.167 6.187 6,983,139 -0.09(-1.40%)
Nov 10, 2017 6.267 6.284 6.250 6.275 9,192,203 +0.01(+0.20%)
Nov 09, 2017 6.208 6.267 6.208 6.263 11,016,521 +0.03(+0.40%)
Nov 08, 2017 6.221 6.258 6.217 6.238 7,175,271 +0.03(+0.47%)
Nov 07, 2017 6.275 6.309 6.196 6.208 11,188,619 +0.01(+0.20%)
Nov 06, 2017 6.133 6.221 6.129 6.196 6,286,131 +0.08(+1.30%)
Nov 03, 2017 6.137 6.154 6.106 6.116 5,614,635 +0.02(+0.27%)
Nov 02, 2017 6.141 6.158 6.091 6.100 7,572,510 -0.03(-0.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.