Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2018 7.605 7.660 7.597 7.609 13,876,332 +0.02(+0.28%)
May 30, 2018 7.555 7.588 7.494 7.588 12,032,301 +0.06(+0.78%)
May 29, 2018 7.551 7.576 7.480 7.530 14,950,074 -0.13(-1.75%)
May 25, 2018 7.664 7.664 7.664 0 +0.03(+0.44%)
May 24, 2018 7.480 7.739 7.480 7.630 31,502,786 +0.18(+2.41%)
May 23, 2018 7.262 7.484 7.229 7.450 25,808,882 +0.12(+1.66%)
May 22, 2018 7.300 7.367 7.277 7.329 10,875,423 +0.05(+0.75%)
May 21, 2018 7.271 7.287 7.214 7.275 8,934,496 +0.01(+0.17%)
May 18, 2018 7.266 7.300 7.248 7.262 9,275,281 +0.00(+0.00%)
May 17, 2018 7.317 7.317 7.220 7.262 9,506,579 -0.08(-1.08%)
May 16, 2018 7.358 7.383 7.325 7.342 5,975,540 +0.01(+0.17%)
May 15, 2018 7.329 7.371 7.275 7.329 5,734,399 -0.05(-0.74%)
May 14, 2018 7.371 7.442 7.363 7.383 8,912,714 +0.04(+0.51%)
May 11, 2018 7.325 7.390 7.317 7.346 7,430,090 +0.05(+0.63%)
May 10, 2018 7.296 7.333 7.275 7.300 7,769,417 -0.01(-0.11%)
May 09, 2018 7.296 7.308 7.241 7.308 5,643,915 +0.06(+0.87%)
May 08, 2018 7.250 7.300 7.208 7.245 6,692,568 -0.05(-0.69%)
May 07, 2018 7.312 7.342 7.262 7.296 13,510,966 -0.09(-1.25%)
May 04, 2018 7.325 7.413 7.304 7.388 11,817,918 -0.01(-0.11%)
May 03, 2018 7.392 7.417 7.312 7.396 8,246,512 -0.04(-0.51%)
May 02, 2018 7.404 7.471 7.379 7.434 17,339,098 +0.05(+0.74%)
May 01, 2018 7.375 7.379 7.325 7.379 7,501,120 -0.01(-0.17%)
Apr 30, 2018 7.450 7.473 7.358 7.392 13,371,556 +0.02(+0.28%)
Apr 27, 2018 7.342 7.396 7.337 7.371 11,557,706 +0.07(+0.92%)
Apr 26, 2018 7.271 7.371 7.271 7.304 11,649,116 +0.10(+1.45%)
Apr 25, 2018 7.153 7.268 7.118 7.199 16,914,646 +0.05(+0.70%)
Apr 24, 2018 7.137 7.220 7.112 7.149 23,269,622 -0.14(-1.89%)
Apr 23, 2018 7.367 7.371 7.262 7.287 23,190,686 +0.02(+0.29%)
Apr 20, 2018 7.363 7.396 7.237 7.266 20,620,368 +0.08(+1.16%)
Apr 19, 2018 7.116 7.187 7.070 7.183 18,499,840 +0.10(+1.42%)
Apr 18, 2018 7.107 7.141 7.032 7.082 29,431,052 +0.04(+0.59%)
Apr 17, 2018 7.137 7.145 7.032 7.040 20,871,546 -0.07(-0.94%)
Apr 16, 2018 7.170 7.208 7.099 7.107 37,054,500 +0.15(+2.23%)
Apr 13, 2018 7.162 7.216 6.898 6.953 58,793,620 -0.58(-7.72%)
Apr 12, 2018 7.528 7.622 7.501 7.534 25,574,350 +0.28(+3.80%)
Apr 11, 2018 7.233 7.308 7.218 7.258 18,872,064 +0.01(+0.17%)
Apr 10, 2018 7.275 7.300 7.212 7.245 19,365,644 +0.03(+0.35%)
Apr 09, 2018 7.317 7.346 7.220 7.220 13,815,297 -0.10(-1.32%)
Apr 06, 2018 7.375 7.379 7.275 7.317 13,606,556 -0.16(-2.13%)
Apr 05, 2018 7.501 7.534 7.467 7.476 10,778,631 +0.02(+0.22%)
Apr 04, 2018 7.308 7.471 7.296 7.459 16,696,515 +0.06(+0.85%)
Apr 03, 2018 7.375 7.442 7.342 7.396 11,049,746 +0.05(+0.74%)
Apr 02, 2018 7.442 7.484 7.321 7.342 9,592,939 -0.13(-1.68%)
Mar 29, 2018 7.467 7.467 7.467 0 +0.07(+0.90%)
Mar 28, 2018 7.383 7.427 7.321 7.400 12,052,856 -0.01(-0.17%)
Mar 27, 2018 7.505 7.538 7.375 7.413 10,743,484 -0.10(-1.39%)
Mar 26, 2018 7.446 7.522 7.375 7.517 9,000,129 +0.10(+1.35%)
Mar 23, 2018 7.522 7.551 7.417 7.417 14,847,470 +0.02(+0.23%)
Mar 22, 2018 7.496 7.513 7.400 7.400 15,284,766 -0.15(-1.94%)
Mar 21, 2018 7.614 7.632 7.542 7.547 14,008,456 -0.07(-0.93%)
Mar 20, 2018 7.551 7.634 7.538 7.618 14,001,058 +0.10(+1.28%)
Mar 19, 2018 7.496 7.547 7.469 7.522 13,831,607 -0.13(-1.75%)
Mar 16, 2018 7.634 7.701 7.626 7.655 11,734,859 +0.00(+0.00%)
Mar 15, 2018 7.714 7.731 7.649 7.655 7,613,142 -0.03(-0.44%)
Mar 14, 2018 7.722 7.727 7.672 7.689 6,119,948 -0.00(-0.05%)
Mar 13, 2018 7.718 7.756 7.653 7.693 6,739,498 -0.01(-0.11%)
Mar 12, 2018 7.634 7.735 7.634 7.701 13,920,406 +0.10(+1.38%)
Mar 09, 2018 7.551 7.634 7.547 7.597 11,801,709 +0.05(+0.72%)
Mar 08, 2018 7.488 7.551 7.446 7.542 9,362,067 +0.06(+0.78%)
Mar 07, 2018 7.446 7.484 6,902,477 -0.04(-0.56%)
Mar 06, 2018 7.501 7.574 7.480 7.526 14,904,363 -0.00(-0.06%)
Mar 05, 2018 7.379 7.542 7.363 7.530 10,231,921 +0.10(+1.41%)
Mar 02, 2018 7.312 7.442 7.300 7.425 7,913,474 +0.10(+1.43%)
Mar 01, 2018 7.409 7.442 7.266 7.321 12,495,982 -0.07(-0.91%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.