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 (%)
Apr 30, 2015 6.016 6.035 5.996 6.018 18,289,732 -0.03(-0.55%)
Apr 29, 2015 6.037 6.088 6.032 6.051 19,353,638 -0.03(-0.42%)
Apr 28, 2015 6.076 6.132 6.020 6.076 28,229,862 -0.01(-0.10%)
Apr 27, 2015 6.130 6.193 6.018 6.082 32,324,704 -0.10(-1.57%)
Apr 24, 2015 6.307 6.418 6.109 6.179 79,751,832 -0.61(-9.01%)
Apr 23, 2015 6.713 6.834 6.606 6.791 28,318,738 +0.08(+1.16%)
Apr 22, 2015 6.670 6.744 6.641 6.713 26,732,436 +0.00(+0.03%)
Apr 21, 2015 6.676 6.752 6.676 6.711 24,102,328 +0.01(+0.09%)
Apr 20, 2015 6.698 6.730 6.660 6.705 25,147,904 -0.11(-1.65%)
Apr 17, 2015 6.814 6.835 6.733 6.818 12,305,613 -0.04(-0.59%)
Apr 16, 2015 6.872 6.903 6.827 6.859 13,542,384 -0.16(-2.32%)
Apr 15, 2015 6.944 7.030 6.900 7.022 11,755,865 +0.01(+0.08%)
Apr 14, 2015 7.038 7.071 7.012 7.016 8,174,760 -0.02(-0.28%)
Apr 13, 2015 7.012 7.078 6.993 7.036 9,453,987 -0.02(-0.25%)
Apr 10, 2015 7.024 7.055 6.991 7.053 8,431,775 +0.06(+0.81%)
Apr 09, 2015 6.946 7.004 6.931 6.997 12,061,860 +0.05(+0.67%)
Apr 08, 2015 6.913 6.964 6.880 6.950 9,477,417 +0.14(+2.02%)
Apr 07, 2015 6.715 6.831 6.707 6.812 24,712,918 +0.10(+1.50%)
Apr 06, 2015 6.746 6.763 6.703 6.711 9,030,394 -0.02(-0.26%)
Apr 02, 2015 6.731 6.729 6.729 6.729 12,964,018 +0.00(+0.00%)
Apr 01, 2015 6.766 6.799 6.713 6.729 17,136,978 -0.09(-1.25%)
Mar 31, 2015 6.911 6.917 6.814 6.814 14,694,355 -0.14(-1.96%)
Mar 30, 2015 6.948 6.989 6.921 6.950 10,268,993 +0.05(+0.79%)
Mar 27, 2015 6.855 6.929 6.793 6.896 18,991,848 +0.11(+1.57%)
Mar 26, 2015 6.754 6.836 6.678 6.789 27,969,870 -0.01(-0.20%)
Mar 25, 2015 6.950 6.966 6.797 6.802 12,821,723 -0.14(-1.96%)
Mar 24, 2015 6.968 6.995 6.938 6.938 13,568,712 -0.05(-0.75%)
Mar 23, 2015 6.936 7.024 6.921 6.991 9,907,445 -0.02(-0.33%)
Mar 20, 2015 7.063 7.119 7.014 7.014 10,756,871 +0.03(+0.36%)
Mar 19, 2015 6.977 7.061 6.968 6.989 11,000,568 -0.04(-0.61%)
Mar 18, 2015 6.876 7.051 6.876 7.032 11,258,690 +0.10(+1.43%)
Mar 17, 2015 6.935 6.956 6.884 6.933 9,126,103 -0.08(-1.19%)
Mar 16, 2015 6.946 7.028 6.903 7.016 10,109,828 +0.18(+2.58%)
Mar 13, 2015 6.830 6.857 6.808 6.839 7,574,266 -0.00(-0.06%)
Mar 12, 2015 6.777 6.886 6.773 6.843 10,287,176 +0.12(+1.73%)
Mar 11, 2015 6.727 6.793 6.682 6.727 10,047,932 -0.01(-0.17%)
Mar 10, 2015 6.746 6.756 6.696 6.738 16,935,388 -0.03(-0.40%)
Mar 09, 2015 6.750 6.837 6.731 6.766 17,204,182 -0.08(-1.16%)
Mar 06, 2015 6.870 6.898 6.814 6.845 16,594,663 -0.05(-0.70%)
Mar 05, 2015 6.993 7.010 6.869 6.894 20,186,976 -0.12(-1.74%)
Mar 04, 2015 7.084 7.133 7.003 7.016 11,704,981 -0.15(-2.06%)
Mar 03, 2015 7.162 7.205 7.150 7.164 12,605,904 +0.05(+0.77%)
Mar 02, 2015 7.131 7.131 7.080 7.109 8,303,875 -0.02(-0.30%)
Feb 27, 2015 7.131 7.168 7.078 7.131 11,836,495 +0.03(+0.36%)
Feb 26, 2015 7.065 7.127 7.047 7.105 7,224,693 -0.04(-0.52%)
Feb 25, 2015 7.187 7.230 7.102 7.142 11,587,980 +0.00(+0.05%)
Feb 24, 2015 7.053 7.146 7.047 7.139 8,048,152 +0.11(+1.55%)
Feb 23, 2015 7.065 7.080 7.022 7.030 9,408,596 -0.14(-1.98%)
Feb 20, 2015 7.105 7.179 7.078 7.172 7,842,469 -0.05(-0.75%)
Feb 19, 2015 7.164 7.240 7.150 7.226 10,510,564 +0.14(+1.92%)
Feb 18, 2015 7.102 7.104 7.076 7.090 10,391,266 +0.06(+0.91%)
Feb 17, 2015 7.055 7.092 6.981 7.026 12,784,003 -0.08(-1.17%)
Feb 13, 2015 7.164 7.109 7.109 7.109 15,155,061 -0.03(-0.35%)
Feb 12, 2015 7.160 7.195 7.107 7.135 13,756,881 +0.08(+1.10%)
Feb 11, 2015 7.067 7.111 7.036 7.057 8,432,187 -0.03(-0.44%)
Feb 10, 2015 7.088 7.111 7.003 7.088 10,346,071 +0.06(+0.80%)
Feb 09, 2015 6.964 7.084 6.936 7.032 13,963,105 +0.08(+1.20%)
Feb 06, 2015 6.933 7.012 6.905 6.948 12,721,268 +0.00(+0.06%)
Feb 05, 2015 6.826 6.944 6.826 6.944 11,945,965 +0.19(+2.79%)
Feb 04, 2015 6.771 6.845 6.729 6.756 10,993,288 +0.05(+0.75%)
Feb 03, 2015 6.709 6.723 6.649 6.705 10,110,724 +0.03(+0.49%)
Feb 02, 2015 6.738 6.748 6.614 6.672 9,421,765 +0.05(+0.79%)
Jan 30, 2015 6.711 6.734 6.614 6.620 12,517,098 -0.10(-1.56%)
Jan 29, 2015 6.787 6.787 6.635 6.725 13,380,846 -0.10(-1.48%)
Jan 28, 2015 6.872 6.902 6.819 6.826 12,618,830 +0.00(+0.00%)
Jan 27, 2015 6.766 6.878 6.750 6.826 17,027,508 -0.11(-1.54%)
Jan 26, 2015 6.886 6.958 6.886 6.933 10,536,721 +0.04(+0.54%)
Jan 23, 2015 6.950 6.964 6.857 6.896 18,132,666 -0.06(-0.84%)
Jan 22, 2015 6.894 6.958 6.845 6.954 15,888,649 +0.12(+1.73%)
Jan 21, 2015 6.820 6.845 6.766 6.835 12,907,280 +0.11(+1.71%)
Jan 20, 2015 6.731 6.775 6.667 6.721 7,871,638 +0.01(+0.09%)
Jan 16, 2015 6.663 6.719 6.610 6.715 12,639,140 +0.08(+1.17%)
Jan 15, 2015 6.583 6.740 6.583 6.637 17,872,326 +0.05(+0.83%)
Jan 14, 2015 6.595 6.605 6.542 6.583 11,179,151 +0.01(+0.09%)
Jan 13, 2015 6.564 6.624 6.531 6.577 16,166,030 +0.07(+1.01%)
Jan 12, 2015 6.606 6.624 6.490 6.511 18,043,552 -0.01(-0.12%)
Jan 09, 2015 6.711 6.768 6.430 6.519 27,349,656 +0.28(+4.52%)
Jan 08, 2015 6.225 6.277 6.218 6.237 18,135,880 +0.03(+0.53%)
Jan 07, 2015 6.099 6.253 6.095 6.204 29,864,104 +0.13(+2.11%)
Jan 06, 2015 6.097 6.158 5.979 6.076 17,105,698 -0.04(-0.70%)
Jan 05, 2015 6.152 6.165 6.088 6.119 13,005,573 -0.08(-1.25%)
Jan 02, 2015 6.261 6.262 6.150 6.196 17,248,892 +0.09(+1.40%)
Dec 31, 2014 6.161 6.111 6.111 6.111 14,154,265 -0.00(-0.03%)
Dec 30, 2014 6.218 6.237 6.099 6.113 7,365,427 -0.06(-1.01%)
Dec 29, 2014 6.183 6.220 6.173 6.175 4,305,035 -0.00(-0.03%)
Dec 26, 2014 6.255 6.255 6.177 6.177 3,255,558 +0.01(+0.19%)
Dec 24, 2014 6.107 6.165 6.165 6.165 11,953,955 -0.06(-0.97%)
Dec 23, 2014 6.152 6.233 6.150 6.226 11,160,427 -0.01(-0.16%)
Dec 22, 2014 6.204 6.253 6.177 6.235 12,500,568 -0.01(-0.09%)
Dec 19, 2014 6.321 6.336 6.235 6.241 18,351,736 -0.08(-1.29%)
Dec 18, 2014 6.165 6.332 6.165 6.323 24,163,638 +0.23(+3.83%)
Dec 17, 2014 5.998 6.099 5.969 6.090 24,675,898 +0.07(+1.13%)
Dec 16, 2014 5.926 6.095 5.907 6.022 24,049,086 +0.02(+0.39%)
Dec 15, 2014 6.018 6.060 5.961 5.998 18,183,324 -0.08(-1.25%)
Dec 12, 2014 6.088 6.161 6.070 6.074 17,677,052 -0.07(-1.20%)
Dec 11, 2014 6.016 6.185 5.994 6.148 21,301,268 +0.05(+0.80%)
Dec 10, 2014 6.229 6.251 6.097 6.099 12,994,211 -0.15(-2.39%)
Dec 09, 2014 6.239 6.303 6.167 6.249 20,893,438 -0.03(-0.43%)
Dec 08, 2014 6.270 6.325 6.214 6.276 29,703,838 -0.26(-4.02%)
Dec 05, 2014 6.572 6.583 6.505 6.539 55,764,528 -0.10(-1.56%)
Dec 04, 2014 6.670 6.687 6.623 6.643 10,690,347 -0.13(-1.92%)
Dec 03, 2014 6.712 6.777 6.652 6.773 8,766,862 +0.06(+0.91%)
Dec 02, 2014 6.674 6.725 6.624 6.712 9,382,022 -0.07(-1.05%)
Dec 01, 2014 6.769 6.834 6.756 6.783 11,147,253 +0.00(+0.00%)
Nov 28, 2014 6.770 6.823 6.731 6.783 8,503,761 -0.00(-0.04%)
Nov 26, 2014 6.717 6.786 6.786 6.786 43,079,540 +0.10(+1.48%)
Nov 25, 2014 6.697 6.728 6.655 6.687 13,498,785 -0.08(-1.16%)
Nov 24, 2014 6.664 6.795 6.640 6.766 20,410,394 +0.18(+2.67%)
Nov 21, 2014 6.526 6.596 6.501 6.590 10,075,310 +0.16(+2.41%)
Nov 20, 2014 6.587 6.619 6.391 6.434 31,177,160 -0.09(-1.44%)
Nov 19, 2014 6.550 6.559 6.506 6.529 16,176,954 -0.01(-0.16%)
Nov 18, 2014 6.618 6.654 6.494 6.539 16,221,033 -0.06(-0.97%)
Nov 17, 2014 6.604 6.691 6.599 6.603 9,268,485 +0.01(+0.22%)
Nov 14, 2014 6.589 6.595 6.548 6.589 7,136,253 -0.01(-0.18%)
Nov 13, 2014 6.606 6.631 6.576 6.600 7,671,999 +0.08(+1.21%)
Nov 12, 2014 6.517 6.569 6.505 6.522 13,210,242 -0.00(-0.06%)
Nov 11, 2014 6.569 6.591 6.511 6.526 9,183,294 -0.06(-0.84%)
Nov 10, 2014 6.591 6.628 6.565 6.581 9,293,917 -0.02(-0.35%)
Nov 07, 2014 6.567 6.631 6.567 6.604 13,482,012 +0.04(+0.62%)
Nov 06, 2014 6.554 6.592 6.537 6.564 7,340,686 +0.01(+0.13%)
Nov 05, 2014 6.575 6.617 6.494 6.555 11,332,287 +0.04(+0.69%)
Nov 04, 2014 6.509 6.536 6.479 6.510 7,591,770 +0.00(+0.04%)
Nov 03, 2014 6.478 6.532 6.471 6.507 10,450,011 +0.01(+0.21%)
Oct 31, 2014 6.432 6.498 6.410 6.494 17,762,218 +0.16(+2.48%)
Oct 30, 2014 6.236 6.355 6.224 6.336 14,626,163 +0.12(+1.94%)
Oct 29, 2014 6.158 6.230 6.149 6.216 14,197,653 +0.12(+2.02%)
Oct 28, 2014 6.041 6.097 6.032 6.093 17,102,506 +0.08(+1.26%)
Oct 27, 2014 6.019 6.039 6.039 6.017 18,267,950 -0.02(-0.37%)
Oct 24, 2014 5.992 6.087 5.969 6.039 14,722,783 +0.07(+1.12%)
Oct 23, 2014 6.039 6.065 5.970 5.972 11,843,105 -0.02(-0.37%)
Oct 22, 2014 6.025 6.070 5.983 5.994 8,963,304 -0.06(-1.03%)
Oct 21, 2014 6.034 6.076 5.983 6.057 23,154,820 +0.01(+0.19%)
Oct 20, 2014 5.979 6.065 5.972 6.045 22,565,608 +0.02(+0.34%)
Oct 17, 2014 6.121 6.178 5.998 6.025 34,379,884 -0.08(-1.38%)
Oct 16, 2014 6.055 6.142 5.988 6.109 22,907,402 -0.12(-1.96%)
Oct 15, 2014 6.201 6.308 6.152 6.231 34,094,472 -0.03(-0.50%)
Oct 14, 2014 6.138 6.361 6.138 6.262 28,505,066 +0.11(+1.76%)
Oct 13, 2014 6.172 6.284 6.144 6.154 34,240,660 +0.10(+1.64%)
Oct 10, 2014 6.014 6.126 5.961 6.055 60,313,476 +0.33(+5.74%)
Oct 09, 2014 5.771 5.795 5.697 5.726 25,774,498 -0.09(-1.59%)
Oct 08, 2014 5.807 5.832 5.693 5.819 23,816,760 +0.01(+0.20%)
Oct 07, 2014 5.961 6.019 5.792 5.807 42,238,364 -0.07(-1.21%)
Oct 06, 2014 5.824 5.892 5.808 5.878 11,699,088 +0.09(+1.55%)
Oct 03, 2014 5.778 5.805 5.762 5.789 14,123,956 +0.04(+0.74%)
Oct 02, 2014 5.778 5.789 5.725 5.746 14,884,175 -0.05(-0.93%)
Oct 01, 2014 5.930 5.940 5.794 5.800 28,216,788 -0.03(-0.51%)
Sep 30, 2014 5.815 5.851 5.799 5.830 15,196,280 -0.00(-0.05%)
Sep 29, 2014 5.790 5.844 5.784 5.833 15,700,284 +0.04(+0.73%)
Sep 26, 2014 5.748 5.800 5.730 5.791 15,453,749 +0.11(+1.86%)
Sep 25, 2014 5.728 5.767 5.675 5.685 22,384,420 -0.07(-1.14%)
Sep 24, 2014 5.678 5.752 5.674 5.750 12,924,237 +0.08(+1.34%)
Sep 23, 2014 5.650 5.691 5.634 5.674 13,994,838 -0.00(-0.05%)
Sep 22, 2014 5.722 5.735 5.663 5.677 18,154,638 -0.06(-1.04%)
Sep 19, 2014 5.780 5.792 5.727 5.737 23,708,330 +0.01(+0.10%)
Sep 18, 2014 5.783 5.794 5.697 5.731 36,198,700 +0.02(+0.41%)
Sep 17, 2014 5.888 5.900 5.678 5.708 38,881,088 -0.05(-0.84%)
Sep 16, 2014 5.717 5.779 5.704 5.756 16,150,202 +0.06(+1.13%)
Sep 15, 2014 5.735 5.758 5.688 5.691 9,299,462 -0.06(-0.97%)
Sep 12, 2014 5.783 5.800 5.725 5.747 12,377,487 -0.05(-0.80%)
Sep 11, 2014 5.817 5.821 5.772 5.794 10,333,480 -0.03(-0.56%)
Sep 10, 2014 5.781 5.840 5.778 5.826 13,092,387 +0.02(+0.27%)
Sep 09, 2014 5.908 5.914 5.796 5.811 21,023,160 -0.14(-2.36%)
Sep 08, 2014 5.983 5.991 5.932 5.952 13,569,778 +0.01(+0.23%)
Sep 05, 2014 5.900 5.941 5.889 5.938 11,514,877 +0.05(+0.82%)
Sep 04, 2014 5.908 5.921 5.880 5.890 14,235,811 -0.01(-0.18%)
Sep 03, 2014 5.893 5.904 5.828 5.901 21,946,578 +0.17(+2.98%)
Sep 02, 2014 5.731 5.751 5.715 5.730 6,931,739 -0.00(-0.08%)
Aug 29, 2014 5.729 5.735 5.735 5.735 25,900,516 +0.02(+0.40%)
Aug 28, 2014 5.700 5.718 5.660 5.712 7,795,719 -0.03(-0.50%)
Aug 27, 2014 5.752 5.771 5.735 5.741 11,174,510 +0.01(+0.20%)
Aug 26, 2014 5.736 5.745 5.698 5.729 7,764,593 +0.01(+0.24%)
Aug 25, 2014 5.731 5.748 5.702 5.716 10,038,846 +0.03(+0.53%)
Aug 22, 2014 5.692 5.737 5.676 5.686 12,942,881 +0.06(+1.06%)
Aug 21, 2014 5.629 5.646 5.596 5.626 5,842,328 -0.01(-0.19%)
Aug 20, 2014 5.633 5.675 5.633 5.637 8,393,037 +0.04(+0.64%)
Aug 19, 2014 5.627 5.629 5.588 5.601 13,036,984 -0.03(-0.50%)
Aug 18, 2014 5.603 5.638 5.566 5.629 10,534,073 +0.03(+0.45%)
Aug 15, 2014 5.620 5.634 5.553 5.604 9,277,062 +0.00(+0.02%)
Aug 14, 2014 5.625 5.658 5.597 5.603 10,192,056 -0.02(-0.31%)
Aug 13, 2014 5.634 5.641 5.599 5.620 7,324,915 +0.05(+0.86%)
Aug 12, 2014 5.605 5.633 5.550 5.572 13,296,072 -0.06(-1.13%)
Aug 11, 2014 5.613 5.657 5.610 5.636 9,128,324 +0.06(+1.04%)
Aug 08, 2014 5.488 5.596 5.480 5.578 16,958,862 +0.07(+1.26%)
Aug 07, 2014 5.512 5.542 5.492 5.508 25,803,186 +0.08(+1.56%)
Aug 06, 2014 5.405 5.444 5.314 5.424 23,262,614 -0.14(-2.48%)
Aug 05, 2014 5.587 5.602 5.516 5.561 21,241,192 +0.04(+0.77%)
Aug 04, 2014 5.465 5.522 5.445 5.519 17,940,278 +0.20(+3.79%)
Aug 01, 2014 5.290 5.325 5.266 5.318 14,293,300 +0.03(+0.64%)
Jul 31, 2014 5.303 5.323 5.272 5.284 12,076,805 -0.08(-1.47%)
Jul 30, 2014 5.356 5.383 5.340 5.363 5,569,762 +0.02(+0.45%)
Jul 29, 2014 5.386 5.386 5.335 5.339 8,072,341 -0.05(-0.88%)
Jul 28, 2014 5.340 5.389 5.324 5.386 9,630,512 +0.07(+1.23%)
Jul 25, 2014 5.358 5.367 5.306 5.320 5,423,732 -0.05(-1.02%)
Jul 24, 2014 5.393 5.409 5.334 5.375 9,143,865 +0.03(+0.50%)
Jul 23, 2014 5.390 5.390 5.329 5.348 13,918,404 +0.11(+2.17%)
Jul 22, 2014 5.198 5.265 5.193 5.235 13,901,908 +0.08(+1.53%)
Jul 21, 2014 5.140 5.159 5.077 5.156 19,469,160 -0.07(-1.36%)
Jul 18, 2014 5.168 5.237 5.153 5.227 12,222,701 +0.10(+1.92%)
Jul 17, 2014 5.228 5.248 5.122 5.129 13,238,562 -0.16(-2.94%)
Jul 16, 2014 5.180 5.286 5.180 5.284 29,050,492 +0.14(+2.72%)
Jul 15, 2014 5.167 5.182 5.126 5.144 17,339,474 -0.03(-0.56%)
Jul 14, 2014 5.176 5.214 5.156 5.173 20,296,006 -0.05(-1.01%)
Jul 11, 2014 5.412 5.446 5.145 5.226 41,450,776 -0.14(-2.57%)
Jul 10, 2014 5.261 5.372 5.233 5.364 21,484,998 +0.06(+1.13%)
Jul 09, 2014 5.319 5.339 5.278 5.304 13,549,153 -0.05(-0.94%)
Jul 08, 2014 5.347 5.375 5.331 5.354 17,402,772 -0.00(-0.05%)
Jul 07, 2014 5.324 5.371 5.309 5.357 17,885,154 +0.18(+3.44%)
Jul 03, 2014 5.184 5.179 5.179 5.179 35,574,300 +0.01(+0.15%)
Jul 02, 2014 5.190 5.193 5.157 5.171 9,939,027 -0.01(-0.19%)
Jul 01, 2014 5.168 5.205 5.157 5.181 7,450,237 -0.00(-0.04%)
Jun 30, 2014 5.179 5.224 5.178 5.183 10,709,340 +0.01(+0.11%)
Jun 27, 2014 5.146 5.178 5.130 5.177 9,590,796 +0.10(+2.01%)
Jun 26, 2014 5.104 5.123 5.065 5.075 9,712,444 -0.07(-1.28%)
Jun 25, 2014 5.097 5.146 5.089 5.140 10,671,077 +0.04(+0.76%)
Jun 24, 2014 5.161 5.306 5.095 5.102 11,072,657 -0.05(-1.01%)
Jun 23, 2014 5.186 5.186 5.118 5.154 11,297,248 -0.11(-2.09%)
Jun 20, 2014 5.274 5.298 5.222 5.264 15,528,710 -0.00(-0.05%)
Jun 19, 2014 5.317 5.326 5.224 5.266 13,346,184 +0.04(+0.81%)
Jun 18, 2014 5.185 5.232 5.151 5.224 9,921,379 +0.04(+0.69%)
Jun 17, 2014 5.183 5.216 5.171 5.188 13,704,769 +0.02(+0.45%)
Jun 16, 2014 5.179 5.195 5.141 5.165 17,575,356 +0.03(+0.59%)
Jun 13, 2014 5.137 5.146 5.100 5.135 10,564,031 +0.03(+0.54%)
Jun 12, 2014 5.146 5.179 5.052 5.107 36,781,072 -0.10(-1.95%)
Jun 11, 2014 5.129 5.235 5.122 5.209 33,744,792 +0.23(+4.70%)
Jun 10, 2014 5.046 5.053 4.943 4.975 17,530,226 +0.03(+0.56%)
Jun 06, 2014 4.919 4.961 4.910 4.947 9,920,856 +0.04(+0.72%)
Jun 05, 2014 4.892 4.926 4.883 4.912 9,350,438 +0.03(+0.64%)
Jun 04, 2014 4.911 4.911 4.855 4.881 13,702,439 -0.06(-1.27%)
Jun 03, 2014 4.937 4.947 4.909 4.944 10,940,557 -0.03(-0.57%)
Jun 02, 2014 4.916 4.994 4.907 4.972 20,088,556 +0.08(+1.63%)
May 30, 2014 4.814 4.898 4.803 4.892 37,700,472 +0.06(+1.34%)
May 29, 2014 4.764 4.832 4.762 4.828 28,113,884 -0.04(-0.80%)
May 28, 2014 4.998 5.011 4.841 4.867 36,042,012 -0.17(-3.33%)
May 27, 2014 5.061 5.089 5.005 5.034 8,785,486 +0.03(+0.51%)
May 23, 2014 4.993 5.008 5.008 5.008 46,528,272 -0.00(-0.09%)
May 22, 2014 5.042 5.056 5.010 5.013 9,644,619 -0.06(-1.14%)
May 21, 2014 5.111 5.117 5.063 5.071 12,777,561 +0.05(+0.91%)
May 20, 2014 4.975 5.057 4.975 5.025 16,352,080 +0.07(+1.40%)
May 19, 2014 4.926 4.980 4.892 4.956 22,436,446 -0.10(-2.07%)
May 16, 2014 5.103 5.105 4.992 5.061 22,461,266 -0.05(-1.04%)
May 15, 2014 5.219 5.224 5.076 5.114 23,516,656 -0.06(-1.21%)
May 14, 2014 5.183 5.202 5.133 5.177 11,378,370 +0.01(+0.22%)
May 13, 2014 5.165 5.190 5.153 5.165 13,999,375 +0.03(+0.63%)
May 12, 2014 5.121 5.143 5.064 5.133 14,690,361 +0.14(+2.82%)
May 09, 2014 4.934 5.008 4.915 4.992 14,909,052 +0.10(+2.08%)
May 08, 2014 4.886 4.923 4.857 4.890 17,432,690 +0.01(+0.21%)
May 07, 2014 4.895 4.896 4.800 4.880 26,810,934 -0.19(-3.73%)
May 06, 2014 5.031 5.096 5.002 5.069 13,164,316 +0.01(+0.13%)
May 05, 2014 5.055 5.067 5.009 5.063 7,590,142 -0.02(-0.47%)
May 02, 2014 5.100 5.130 5.075 5.086 12,079,259 +0.01(+0.28%)
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.