Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
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
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
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
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
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
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
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
)
18.01
+0.47 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.480
7.517
7.388
7.388
20,407,152
+0.06(+0.80%)
Feb 27, 2018
7.413
7.434
7.329
7.329
11,312,951
-0.07(-0.91%)
Feb 26, 2018
7.459
7.476
7.371
7.396
8,524,901
-0.12(-1.56%)
Feb 23, 2018
7.463
7.513
7.417
7.513
8,852,745
+0.07(+0.90%)
Feb 22, 2018
7.404
7.446
9,961,712
+0.05(+0.74%)
Feb 21, 2018
7.438
7.530
7.388
7.392
9,733,819
+0.01(+0.17%)
Feb 20, 2018
7.321
7.413
7.321
7.379
8,072,846
+0.02(+0.28%)
Feb 16, 2018
7.358
7.358
7.358
0
-0.01(-0.11%)
Feb 15, 2018
7.379
7.402
7.289
7.367
12,129,490
+0.02(+0.23%)
Feb 14, 2018
7.216
7.350
7.191
7.350
15,641,909
+0.05(+0.63%)
Feb 13, 2018
7.337
7.358
7.258
7.304
11,155,644
-0.07(-0.91%)
Feb 12, 2018
7.229
7.413
7.206
7.371
21,745,820
+0.11(+1.50%)
Feb 09, 2018
7.195
7.340
7.061
7.262
29,711,822
+0.10(+1.46%)
Feb 08, 2018
7.409
7.417
7.153
7.158
12,285,607
-0.15(-2.12%)
Feb 07, 2018
7.275
7.425
7.237
7.312
11,347,618
+0.00(+0.06%)
Feb 06, 2018
7.170
7.337
7.124
7.308
15,660,239
-0.01(-0.20%)
Feb 05, 2018
7.388
7.480
7.245
7.323
13,345,087
-0.10(-1.38%)
Feb 02, 2018
7.467
7.511
7.417
7.425
18,263,328
-0.08(-1.00%)
Feb 01, 2018
7.568
7.568
7.467
7.501
13,002,525
-0.03(-0.44%)
Jan 31, 2018
7.634
7.639
7.509
7.534
22,875,068
-0.10(-1.31%)
Jan 30, 2018
7.626
7.685
7.626
7.634
15,047,400
-0.13(-1.62%)
Jan 29, 2018
7.768
7.810
7.739
7.760
14,989,137
+0.02(+0.27%)
Jan 26, 2018
7.739
7.760
7.668
7.739
9,015,399
+0.02(+0.27%)
Jan 25, 2018
7.752
7.756
7.681
7.718
11,711,086
-0.00(-0.05%)
Jan 24, 2018
7.777
7.827
7.714
7.722
18,924,722
+0.00(+0.05%)
Jan 23, 2018
7.701
7.773
7.681
7.718
14,353,492
+0.07(+0.87%)
Jan 22, 2018
7.559
7.660
7.526
7.651
23,047,474
+0.13(+1.67%)
Jan 19, 2018
7.492
7.534
7.492
7.526
9,210,882
+0.03(+0.39%)
Jan 18, 2018
7.597
7.609
7.457
7.496
20,836,722
-0.08(-1.10%)
Jan 17, 2018
7.572
7.634
7.551
7.580
30,581,304
+0.14(+1.91%)
Jan 16, 2018
7.425
7.630
7.400
7.438
40,966,888
+0.41(+5.77%)
Jan 12, 2018
7.032
7.032
7.032
0
-0.19(-2.66%)
Jan 11, 2018
7.170
7.266
7.149
7.225
42,039,584
+0.12(+1.65%)
Jan 10, 2018
6.986
7.174
6.986
7.107
19,664,522
+0.10(+1.49%)
Jan 09, 2018
6.923
7.011
6.923
7.003
15,447,803
+0.11(+1.58%)
Jan 08, 2018
6.852
6.911
6.835
6.894
13,384,589
+0.05(+0.80%)
Jan 05, 2018
6.764
6.852
6.756
6.840
11,729,634
+0.13(+1.87%)
Jan 04, 2018
6.777
6.777
6.702
6.714
19,448,868
-0.04(-0.62%)
Jan 03, 2018
6.794
6.806
6.735
6.756
12,252,229
-0.06(-0.86%)
Jan 02, 2018
6.806
6.835
6.789
6.815
14,699,249
+0.03(+0.43%)
Dec 29, 2017
6.785
6.785
6.785
0
+0.03(+0.37%)
Dec 28, 2017
6.794
6.819
6.756
6.760
6,354,070
-0.01(-0.12%)
Dec 27, 2017
6.773
6.789
6.756
6.769
11,142,690
-0.01(-0.19%)
Dec 26, 2017
6.748
6.806
6.739
6.781
4,900,058
+0.05(+0.68%)
Dec 22, 2017
6.823
6.848
6.731
6.735
9,147,642
+0.00(+0.06%)
Dec 21, 2017
6.764
6.787
6.714
6.731
10,432,254
+0.04(+0.56%)
Dec 20, 2017
6.714
6.727
6.685
6.693
7,999,576
+0.00(+0.06%)
Dec 19, 2017
6.681
6.714
6.656
6.689
6,106,669
-0.02(-0.31%)
Dec 18, 2017
6.723
6.727
6.677
6.710
8,974,111
-0.01(-0.12%)
Dec 15, 2017
6.702
6.748
6.693
6.718
11,470,674
+0.07(+1.01%)
Dec 14, 2017
6.664
6.693
6.647
6.651
11,081,733
+0.00(+0.06%)
Dec 13, 2017
6.651
6.723
6.643
6.647
13,880,903
-0.01(-0.13%)
Dec 12, 2017
6.630
6.674
6.587
6.656
12,165,435
+0.02(+0.32%)
Dec 11, 2017
6.576
6.639
6.568
6.635
7,597,475
+0.08(+1.15%)
Dec 08, 2017
6.530
6.576
6.530
6.559
7,295,542
+0.00(+0.06%)
Dec 07, 2017
6.547
6.578
6.530
6.555
7,124,624
+0.05(+0.71%)
Dec 06, 2017
6.518
6.564
6.505
6.509
9,948,595
-0.05(-0.83%)
Dec 05, 2017
6.492
6.589
6.488
6.564
13,450,301
+0.10(+1.49%)
Dec 04, 2017
6.526
6.593
6.459
6.467
16,836,006
+0.17(+2.66%)
Dec 01, 2017
6.392
6.442
6.292
6.300
13,222,924
-0.21(-3.21%)
Nov 30, 2017
6.451
6.534
6.430
6.509
12,060,188
+0.03(+0.39%)
Nov 29, 2017
6.509
6.513
6.455
6.484
6,303,660
-0.03(-0.39%)
Nov 28, 2017
6.459
6.570
6.459
6.509
9,175,771
+0.01(+0.19%)
Nov 27, 2017
6.522
6.530
6.480
6.497
12,107,818
-0.03(-0.51%)
Nov 24, 2017
6.492
6.574
6.455
6.530
16,082,504
+0.17(+2.70%)
Nov 22, 2017
6.329
6.367
6.325
6.359
4,165,414
+0.03(+0.53%)
Nov 21, 2017
6.346
6.369
6.313
6.325
7,400,819
+0.02(+0.27%)
Nov 20, 2017
6.329
6.338
6.279
6.308
4,989,657
-0.05(-0.72%)
Nov 17, 2017
6.338
6.367
6.323
6.354
7,684,015
-0.03(-0.52%)
Nov 16, 2017
6.371
6.438
6.363
6.388
14,223,900
+0.18(+2.90%)
Nov 15, 2017
6.225
6.258
5.990
6.208
4,993,642
-0.03(-0.47%)
Nov 14, 2017
6.195
6.258
6.149
6.237
11,120,602
+0.05(+0.74%)
Nov 13, 2017
6.233
6.233
6.170
6.191
6,978,803
-0.09(-1.40%)
Nov 10, 2017
6.271
6.287
6.254
6.279
9,186,495
+0.01(+0.20%)
Nov 09, 2017
6.212
6.271
6.212
6.267
11,009,679
+0.03(+0.40%)
Nov 08, 2017
6.225
6.262
6.221
6.241
7,170,815
+0.03(+0.47%)
Nov 07, 2017
6.279
6.313
6.200
6.212
11,181,671
+0.01(+0.20%)
Nov 06, 2017
6.137
6.225
6.133
6.200
6,282,227
+0.08(+1.30%)
Nov 03, 2017
6.141
6.158
6.110
6.120
5,611,148
+0.02(+0.27%)
Nov 02, 2017
6.145
6.162
6.095
6.103
7,567,807
-0.03(-0.41%)
Nov 01, 2017
6.231
6.250
6.103
6.128
11,609,546
-0.08(-1.35%)
Oct 31, 2017
6.154
6.254
6.154
6.212
16,721,151
+0.07(+1.09%)
Oct 30, 2017
6.120
6.195
6.104
6.145
14,700,705
-0.05(-0.73%)
Oct 27, 2017
6.178
6.223
6.137
6.190
18,088,568
-0.00(-0.07%)
Oct 26, 2017
6.207
6.228
6.176
6.195
16,159,903
+0.00(+0.00%)
Oct 25, 2017
6.058
6.207
6.050
6.195
20,069,566
+0.20(+3.37%)
Oct 24, 2017
5.922
6.009
5.840
5.992
28,506,596
-0.13(-2.09%)
Oct 23, 2017
6.067
6.178
6.029
6.120
23,126,514
+0.11(+1.85%)
Oct 20, 2017
6.054
6.085
6.009
6.009
14,499,142
-0.06(-0.95%)
Oct 19, 2017
6.005
6.083
5.980
6.067
6,535,997
+0.05(+0.82%)
Oct 18, 2017
5.984
6.025
5.935
6.017
9,455,832
+0.05(+0.83%)
Oct 17, 2017
6.034
6.042
5.943
5.968
18,311,584
-0.07(-1.09%)
Oct 16, 2017
6.116
6.129
6.013
6.034
14,274,942
-0.04(-0.61%)
Oct 13, 2017
6.071
6.091
6.050
6.071
7,030,611
+0.04(+0.68%)
Oct 12, 2017
6.046
6.046
6.013
6.029
7,553,570
+0.01(+0.21%)
Oct 11, 2017
6.083
6.100
5.994
6.017
12,235,450
-0.07(-1.22%)
Oct 10, 2017
6.108
6.126
6.087
6.091
8,562,879
+0.03(+0.48%)
Oct 09, 2017
6.054
6.071
6.034
6.062
4,554,432
+0.02(+0.41%)
Oct 06, 2017
6.029
6.052
6.009
6.038
5,398,503
+0.05(+0.76%)
Oct 05, 2017
6.005
6.021
5.968
5.992
6,034,413
+0.00(+0.07%)
Oct 04, 2017
5.992
6.019
5.976
5.988
13,180,766
-0.02(-0.27%)
Oct 03, 2017
6.009
6.034
5.937
6.005
19,152,394
-0.05(-0.89%)
Oct 02, 2017
6.021
6.071
5.988
6.058
12,404,278
+0.04(+0.62%)
Sep 29, 2017
5.897
6.054
5.897
6.021
14,580,684
+0.13(+2.24%)
Sep 28, 2017
5.897
5.906
5.864
5.889
10,165,195
-0.01(-0.21%)
Sep 27, 2017
5.926
5.902
9,203,129
-0.02(-0.28%)
Sep 26, 2017
5.959
5.968
5.906
5.918
10,676,930
+0.01(+0.21%)
Sep 25, 2017
5.992
6.013
5.893
5.906
13,744,188
-0.12(-1.92%)
Sep 22, 2017
6.009
6.025
5.963
6.021
12,642,711
-0.02(-0.34%)
Sep 21, 2017
6.087
6.095
6.017
6.042
19,047,900
-0.08(-1.35%)
Sep 20, 2017
6.091
6.162
6.079
6.124
14,482,282
+0.02(+0.27%)
Sep 19, 2017
6.133
6.133
6.079
6.108
5,134,901
+0.00(+0.00%)
Sep 18, 2017
6.112
6.116
6.083
6.108
9,570,078
+0.06(+1.02%)
Sep 15, 2017
6.071
6.083
6.034
6.046
12,260,995
+0.04(+0.69%)
Sep 14, 2017
5.996
6.034
5.951
6.005
8,727,580
+0.01(+0.14%)
Sep 13, 2017
5.992
6.001
5.959
5.996
7,161,330
-0.00(-0.07%)
Sep 12, 2017
6.001
6.025
5.978
6.001
10,892,356
-0.01(-0.21%)
Sep 11, 2017
5.996
6.054
5.972
6.013
16,990,212
+0.02(+0.28%)
Sep 08, 2017
6.005
6.009
5.963
5.996
21,717,492
-0.02(-0.34%)
Sep 07, 2017
6.034
6.069
6.015
6.017
9,692,801
-0.02(-0.27%)
Sep 06, 2017
6.034
6.060
6.009
6.034
15,211,706
-0.01(-0.20%)
Sep 05, 2017
6.091
6.095
6.013
6.046
15,193,228
-0.08(-1.28%)
Sep 01, 2017
6.211
6.223
6.110
6.124
12,919,761
-0.07(-1.07%)
Aug 31, 2017
6.190
6.211
6.162
6.190
21,314,618
-0.02(-0.33%)
Aug 30, 2017
6.269
6.285
6.195
6.211
16,392,753
-0.09(-1.44%)
Aug 29, 2017
6.269
6.318
6.256
6.302
17,125,604
-0.02(-0.26%)
Aug 28, 2017
6.343
6.376
6.298
6.318
24,226,076
+0.07(+1.06%)
Aug 25, 2017
6.211
6.263
6.211
6.252
20,955,740
+0.07(+1.07%)
Aug 24, 2017
6.157
6.207
6.075
6.186
18,376,882
+0.07(+1.15%)
Aug 23, 2017
6.001
6.133
5.968
6.116
40,162,132
+0.23(+3.93%)
Aug 22, 2017
5.918
5.935
5.811
5.885
37,032,048
-0.12(-2.06%)
Aug 21, 2017
5.798
6.056
5.728
6.009
74,395,472
-0.09(-1.56%)
Aug 18, 2017
6.228
6.228
5.980
6.104
81,403,264
-0.47(-7.16%)
Aug 17, 2017
6.611
6.663
6.558
6.574
22,028,422
+0.12(+1.79%)
Aug 16, 2017
6.384
6.566
6.360
6.459
18,659,932
+0.07(+1.03%)
Aug 15, 2017
6.384
6.405
6.368
6.393
5,375,106
+0.01(+0.13%)
Aug 14, 2017
6.413
6.438
6.384
6.384
4,682,900
-0.01(-0.13%)
Aug 11, 2017
6.360
6.413
6.351
6.393
8,280,004
+0.07(+1.11%)
Aug 10, 2017
6.442
6.446
6.310
6.322
12,026,446
-0.12(-1.79%)
Aug 09, 2017
6.397
6.438
6.380
6.438
6,114,772
+0.03(+0.52%)
Aug 08, 2017
6.413
6.463
6.399
6.405
6,000,155
-0.01(-0.13%)
Aug 07, 2017
6.426
6.438
6.382
6.413
8,247,486
-0.05(-0.83%)
Aug 04, 2017
6.516
6.521
6.467
6.467
5,371,580
-0.04(-0.63%)
Aug 03, 2017
6.516
6.529
6.442
6.508
13,672,745
-0.00(-0.06%)
Aug 02, 2017
6.541
6.545
6.492
6.512
6,604,813
-0.05(-0.82%)
Aug 01, 2017
6.541
6.570
6.521
6.566
13,520,143
+0.05(+0.70%)
Jul 31, 2017
6.562
6.570
6.467
6.521
14,800,123
+0.04(+0.57%)
Jul 28, 2017
6.521
6.545
6.459
6.483
7,730,139
+0.05(+0.77%)
Jul 27, 2017
6.463
6.521
6.395
6.434
10,402,448
-0.13(-2.01%)
Jul 26, 2017
6.521
6.574
6.510
6.566
8,286,369
+0.04(+0.63%)
Jul 25, 2017
6.496
6.545
6.471
6.525
13,161,509
+0.05(+0.83%)
Jul 24, 2017
6.488
6.521
6.459
6.471
11,094,188
+0.00(+0.00%)
Jul 21, 2017
6.401
6.479
6.360
6.471
11,779,788
+0.07(+1.03%)
Jul 20, 2017
6.360
6.417
6.333
6.405
12,055,043
+0.06(+0.91%)
Jul 19, 2017
6.422
6.426
6.335
6.347
18,957,590
-0.07(-1.09%)
Jul 18, 2017
6.438
6.469
6.364
6.417
15,714,684
-0.04(-0.58%)
Jul 17, 2017
6.488
6.496
6.380
6.455
17,582,448
-0.01(-0.19%)
Jul 14, 2017
6.417
6.574
6.397
6.467
28,267,638
+0.05(+0.71%)
Jul 13, 2017
6.417
6.459
6.384
6.422
24,624,516
-0.03(-0.51%)
Jul 12, 2017
6.397
6.463
6.364
6.455
25,775,516
+0.07(+1.10%)
Jul 11, 2017
6.364
6.386
6.302
6.384
13,018,389
+0.06(+0.98%)
Jul 10, 2017
6.384
6.417
6.298
6.322
17,232,888
+0.12(+1.86%)
Jul 07, 2017
6.170
6.223
6.122
6.207
10,020,717
+0.04(+0.67%)
Jul 06, 2017
6.162
6.236
6.149
6.166
13,067,963
+0.00(+0.00%)
Jul 05, 2017
6.228
6.228
6.166
6.166
12,815,471
-0.08(-1.32%)
Jul 03, 2017
6.269
6.285
6.240
6.248
8,582,809
+0.05(+0.80%)
Jun 30, 2017
6.157
6.271
6.120
6.199
22,057,582
+0.05(+0.87%)
Jun 29, 2017
6.116
6.149
6.062
6.145
11,637,017
-0.01(-0.20%)
Jun 28, 2017
6.079
6.190
6.054
6.157
17,117,156
+0.09(+1.43%)
Jun 27, 2017
6.075
6.104
5.996
6.071
17,992,508
-0.09(-1.54%)
Jun 26, 2017
6.153
6.199
6.133
6.166
7,364,330
+0.04(+0.61%)
Jun 23, 2017
6.095
6.170
6.062
6.129
10,103,733
+0.03(+0.54%)
Jun 22, 2017
6.170
6.174
6.042
6.095
16,725,767
-0.09(-1.40%)
Jun 21, 2017
6.174
6.190
6.141
6.182
7,296,607
+0.03(+0.54%)
Jun 20, 2017
6.149
6.195
6.129
6.149
10,936,607
+0.03(+0.54%)
Jun 19, 2017
6.062
6.126
6.032
6.116
12,889,220
+0.06(+1.02%)
Jun 16, 2017
6.153
6.157
6.013
6.054
21,188,358
-0.17(-2.65%)
Jun 15, 2017
6.232
6.252
6.166
6.219
7,927,685
-0.04(-0.66%)
Jun 14, 2017
6.277
6.310
6.219
6.261
8,055,908
+0.01(+0.20%)
Jun 13, 2017
6.244
6.298
6.240
6.248
11,737,432
+0.03(+0.53%)
Jun 12, 2017
6.265
6.289
6.186
6.215
11,577,966
+0.05(+0.74%)
Jun 09, 2017
6.232
6.240
6.038
6.170
30,664,092
-0.13(-2.10%)
Jun 08, 2017
6.331
6.335
6.246
6.302
13,980,174
-0.02(-0.39%)
Jun 07, 2017
6.331
6.372
6.304
6.327
17,065,792
-0.11(-1.67%)
Jun 06, 2017
6.327
6.446
6.314
6.434
19,473,580
+0.15(+2.36%)
Jun 05, 2017
6.248
6.310
6.240
6.285
9,825,776
+0.02(+0.33%)
Jun 02, 2017
6.273
6.298
6.223
6.265
11,773,902
-0.05(-0.78%)
Jun 01, 2017
6.228
6.318
6.219
6.314
13,741,372
+0.08(+1.32%)
May 31, 2017
6.269
6.285
6.195
6.232
10,950,506
-0.03(-0.47%)
May 30, 2017
6.314
6.338
6.233
6.261
15,868,142
-0.05(-0.84%)
May 26, 2017
6.306
6.338
6.249
6.314
14,014,160
+0.01(+0.13%)
May 25, 2017
6.273
6.379
6.273
6.306
19,457,514
+0.13(+2.04%)
May 24, 2017
6.127
6.188
6.111
6.180
15,748,404
+0.06(+0.93%)
May 23, 2017
6.119
6.170
6.103
6.123
8,037,021
+0.00(+0.07%)
May 22, 2017
6.164
6.168
6.103
6.119
7,671,090
-0.04(-0.73%)
May 19, 2017
6.119
6.172
6.095
6.164
7,643,604
+0.07(+1.20%)
May 18, 2017
6.107
6.135
6.050
6.090
10,033,558
+0.04(+0.60%)
May 17, 2017
6.160
6.184
6.025
6.054
20,753,720
-0.15(-2.42%)
May 16, 2017
6.168
6.225
6.168
6.204
12,350,620
+0.06(+0.93%)
May 15, 2017
6.172
6.192
6.133
6.147
9,923,337
-0.07(-1.05%)
May 12, 2017
6.241
6.306
6.200
6.212
13,329,392
+0.00(+0.07%)
May 11, 2017
6.054
6.221
6.046
6.208
37,687,896
+0.15(+2.41%)
May 10, 2017
6.054
6.082
6.005
6.062
10,972,805
-0.01(-0.20%)
May 09, 2017
6.123
6.160
6.044
6.074
26,511,832
-0.07(-1.06%)
May 08, 2017
6.038
6.160
6.038
6.139
23,498,566
+0.12(+2.03%)
May 05, 2017
5.977
6.029
5.977
6.017
14,703,350
+0.03(+0.54%)
May 04, 2017
5.985
6.009
5.968
5.985
12,590,531
+0.02(+0.27%)
May 03, 2017
5.964
5.986
5.936
5.968
9,321,656
+0.07(+1.10%)
May 02, 2017
5.920
5.968
5.889
5.903
13,962,258
-0.01(-0.14%)
May 01, 2017
5.916
5.928
5.899
5.912
5,617,633
-0.01(-0.14%)
Apr 28, 2017
5.912
5.936
5.887
5.920
11,096,041
-0.00(-0.07%)
Apr 27, 2017
5.895
5.936
5.883
5.924
10,971,000
+0.03(+0.48%)
Apr 26, 2017
5.875
5.912
5.859
5.895
13,356,025
-0.02(-0.28%)
Apr 25, 2017
5.903
5.928
5.863
5.912
17,609,084
+0.04(+0.76%)
Apr 24, 2017
5.924
5.938
5.838
5.867
18,015,632
-0.02(-0.35%)
Apr 21, 2017
5.875
5.887
5.830
5.887
18,330,226
+0.00(+0.07%)
Apr 20, 2017
5.912
5.914
5.855
5.883
8,425,622
+0.05(+0.91%)
Apr 19, 2017
5.855
5.873
5.814
5.830
11,959,783
-0.03(-0.55%)
Apr 18, 2017
5.851
5.891
5.832
5.863
14,927,933
-0.04(-0.76%)
Apr 17, 2017
5.903
5.924
5.883
5.907
19,652,966
+0.02(+0.35%)
Apr 13, 2017
5.985
6.029
5.887
5.887
43,416,816
-0.32(-5.11%)
Apr 12, 2017
6.131
6.208
6.111
6.204
21,378,416
+0.07(+1.13%)
Apr 11, 2017
6.160
6.170
6.095
6.135
12,175,194
-0.03(-0.53%)
Apr 10, 2017
6.082
6.178
6.062
6.168
21,217,686
-0.04(-0.65%)
Apr 07, 2017
6.200
6.235
6.180
6.208
8,479,969
-0.04(-0.59%)
Apr 06, 2017
6.241
6.261
6.229
6.245
8,259,550
+0.00(+0.00%)
Apr 05, 2017
6.241
6.257
6.200
6.245
10,651,263
-0.01(-0.19%)
Apr 04, 2017
6.261
6.306
6.239
6.257
14,515,157
-0.03(-0.52%)
Apr 03, 2017
6.395
6.412
6.245
6.290
18,113,708
-0.13(-2.09%)
Mar 31, 2017
6.387
6.473
6.367
6.424
10,079,400
+0.00(+0.00%)
Mar 30, 2017
6.395
6.432
6.389
6.424
9,928,214
+0.00(+0.00%)
Mar 29, 2017
6.404
6.444
6.377
6.424
9,952,778
+0.03(+0.51%)
Mar 28, 2017
6.404
6.420
6.351
6.391
11,045,361
-0.01(-0.19%)
Mar 27, 2017
6.404
6.408
6.355
6.404
8,833,481
+0.03(+0.51%)
Mar 24, 2017
6.371
6.416
6.357
6.371
9,930,000
-0.02(-0.25%)
Mar 23, 2017
6.387
6.444
6.375
6.387
11,697,819
+0.02(+0.38%)
Mar 22, 2017
6.326
6.367
6.294
6.363
9,860,661
+0.05(+0.77%)
Mar 21, 2017
6.367
6.412
6.302
6.314
15,080,910
+0.01(+0.13%)
Mar 20, 2017
6.302
6.345
6.241
6.306
16,426,243
+0.07(+1.11%)
Mar 17, 2017
6.424
6.436
6.200
6.237
38,735,968
-0.17(-2.73%)
Mar 16, 2017
6.391
6.469
6.351
6.412
21,437,936
+0.15(+2.34%)
Mar 15, 2017
6.253
6.290
6.188
6.265
10,887,516
-0.06(-0.96%)
Mar 14, 2017
6.338
6.347
6.277
6.326
12,325,384
-0.01(-0.19%)
Mar 13, 2017
6.355
6.375
6.306
6.338
16,750,560
+0.04(+0.58%)
Mar 10, 2017
6.212
6.306
6.208
6.302
13,625,626
+0.11(+1.84%)
Mar 09, 2017
6.115
6.192
6.072
6.188
19,154,608
+0.10(+1.67%)
Mar 08, 2017
6.099
6.135
6.070
6.086
13,953,822
-0.02(-0.40%)
Mar 07, 2017
6.147
6.168
6.082
6.111
27,564,608
-0.05(-0.86%)
Mar 06, 2017
6.221
6.249
6.131
6.164
20,760,502
-0.09(-1.43%)
Mar 03, 2017
6.253
6.290
6.212
6.253
10,742,349
+0.04(+0.65%)
Mar 02, 2017
6.184
6.245
6.160
6.212
8,768,113
-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 DalyCity.com & California Media Partners, LLC. All rights reserved.