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, 2019 9.142 9.168 9.063 9.115 9,764,085 -0.09(-0.95%)
May 30, 2019 9.037 9.229 9.028 9.203 9,533,517 +0.26(+2.92%)
May 29, 2019 8.994 9.002 8.907 8.941 9,958,800 -0.03(-0.29%)
May 28, 2019 9.055 9.098 8.967 8.967 13,457,439 +0.06(+0.68%)
May 24, 2019 8.941 9.011 8.907 8.907 12,168,437 +0.06(+0.69%)
May 23, 2019 8.776 8.872 8.715 8.846 6,689,410 -0.05(-0.59%)
May 22, 2019 8.872 8.985 8.859 8.898 9,922,959 +0.03(+0.39%)
May 21, 2019 8.880 8.885 8.814 8.863 15,897,926 -0.02(-0.20%)
May 20, 2019 8.976 9.020 8.837 8.880 19,704,910 +0.03(+0.29%)
May 17, 2019 9.055 9.089 8.837 8.854 14,274,270 -0.30(-3.24%)
May 16, 2019 9.124 9.194 9.111 9.150 9,766,282 +0.10(+1.16%)
May 15, 2019 8.907 9.046 8.872 9.046 13,336,770 +0.16(+1.76%)
May 14, 2019 8.837 8.959 8.819 8.889 6,760,112 +0.09(+0.99%)
May 13, 2019 8.854 8.863 8.741 8.802 15,286,643 -0.13(-1.46%)
May 10, 2019 8.907 8.941 8.802 8.933 21,842,012 +0.05(+0.59%)
May 09, 2019 9.002 9.015 8.872 8.880 20,816,672 -0.17(-1.83%)
May 08, 2019 9.072 9.081 8.933 9.046 13,616,012 +0.04(+0.48%)
May 07, 2019 9.089 9.107 8.959 9.002 15,232,723 -0.10(-1.05%)
May 06, 2019 8.976 9.159 8.976 9.098 15,071,585 +0.10(+1.16%)
May 03, 2019 9.194 9.194 8.772 8.994 35,124,472 -0.21(-2.27%)
May 02, 2019 9.264 9.333 9.115 9.203 14,376,363 -0.17(-1.86%)
May 01, 2019 9.412 9.472 9.368 9.377 10,581,183 +0.01(+0.09%)
Apr 30, 2019 9.420 9.472 9.359 9.368 9,685,291 +0.01(+0.09%)
Apr 29, 2019 9.307 9.381 9.281 9.359 7,990,605 +0.09(+0.94%)
Apr 26, 2019 9.264 9.298 9.194 9.272 6,164,275 +0.11(+1.24%)
Apr 25, 2019 9.203 9.203 9.055 9.159 8,074,816 -0.05(-0.57%)
Apr 24, 2019 9.246 9.311 9.194 9.211 13,937,866 +0.04(+0.47%)
Apr 23, 2019 9.124 9.264 9.120 9.168 15,293,354 +0.07(+0.77%)
Apr 22, 2019 9.089 9.115 9.046 9.098 8,490,962 +0.05(+0.58%)
Apr 18, 2019 9.098 9.133 8.998 9.046 21,027,314 -0.02(-0.19%)
Apr 17, 2019 9.072 9.107 9.028 9.063 11,495,509 +0.03(+0.39%)
Apr 16, 2019 9.194 9.203 9.020 9.028 24,616,392 -0.17(-1.89%)
Apr 15, 2019 9.237 9.237 9.142 9.203 18,319,118 +0.02(+0.19%)
Apr 12, 2019 9.229 9.324 9.098 9.185 31,690,174 -0.37(-3.83%)
Apr 11, 2019 9.620 9.629 9.490 9.551 22,624,264 -0.10(-0.99%)
Apr 10, 2019 9.681 9.725 9.612 9.647 17,402,756 -0.06(-0.63%)
Apr 09, 2019 9.777 9.803 9.699 9.708 18,223,032 -0.14(-1.41%)
Apr 08, 2019 9.821 9.908 9.812 9.847 5,466,360 -0.01(-0.09%)
Apr 05, 2019 9.725 9.890 9.708 9.856 10,521,468 +0.22(+2.26%)
Apr 04, 2019 9.655 9.708 9.577 9.638 6,499,582 -0.11(-1.16%)
Apr 03, 2019 9.751 9.816 9.716 9.751 8,633,198 +0.02(+0.18%)
Apr 02, 2019 9.716 9.803 9.664 9.734 8,800,018 +0.08(+0.81%)
Apr 01, 2019 9.638 9.712 9.603 9.655 6,622,124 +0.14(+1.46%)
Mar 29, 2019 9.516 9.603 9.503 9.516 6,733,404 +0.04(+0.46%)
Mar 28, 2019 9.499 9.525 9.429 9.472 6,236,783 +0.13(+1.40%)
Mar 27, 2019 9.394 9.425 9.290 9.342 6,483,652 -0.08(-0.83%)
Mar 26, 2019 9.455 9.472 9.377 9.420 5,085,073 +0.00(+0.00%)
Mar 25, 2019 9.455 9.472 9.377 9.420 8,410,509 -0.05(-0.55%)
Mar 22, 2019 9.620 9.677 9.455 9.472 9,792,110 -0.16(-1.63%)
Mar 21, 2019 9.525 9.642 9.525 9.629 5,867,008 +0.10(+1.10%)
Mar 20, 2019 9.551 9.607 9.472 9.525 8,748,196 +0.03(+0.37%)
Mar 19, 2019 9.403 9.499 9.394 9.490 8,274,648 +0.16(+1.68%)
Mar 18, 2019 9.316 9.351 9.298 9.333 6,694,852 +0.02(+0.19%)
Mar 15, 2019 9.307 9.377 9.307 9.316 8,164,322 +0.09(+0.94%)
Mar 14, 2019 9.159 9.237 9.120 9.229 6,850,761 +0.04(+0.47%)
Mar 13, 2019 9.168 9.229 9.124 9.185 12,416,169 +0.03(+0.29%)
Mar 12, 2019 9.168 9.185 9.107 9.159 10,486,223 -0.03(-0.28%)
Mar 11, 2019 9.124 9.203 9.107 9.185 6,314,201 +0.07(+0.76%)
Mar 08, 2019 9.063 9.124 9.020 9.115 7,058,456 -0.02(-0.19%)
Mar 07, 2019 9.272 9.324 9.124 9.133 9,538,185 -0.19(-2.05%)
Mar 06, 2019 9.316 9.359 9.298 9.324 6,922,083 -0.05(-0.56%)
Mar 05, 2019 9.333 9.398 9.272 9.377 6,404,516 +0.04(+0.47%)
Mar 04, 2019 9.446 9.455 9.281 9.333 6,490,641 -0.10(-1.11%)
Mar 01, 2019 9.394 9.464 9.351 9.438 9,202,537 +0.10(+1.12%)
Feb 28, 2019 9.307 9.377 9.272 9.333 7,827,685 +0.02(+0.19%)
Feb 27, 2019 9.237 9.342 9.198 9.316 7,825,252 -0.03(-0.28%)
Feb 26, 2019 9.316 9.368 9.246 9.342 7,286,356 -0.07(-0.74%)
Feb 25, 2019 9.429 9.499 9.385 9.412 8,937,422 +0.16(+1.69%)
Feb 22, 2019 9.194 9.294 9.185 9.255 5,334,760 +0.07(+0.76%)
Feb 21, 2019 9.229 9.242 9.133 9.185 7,940,413 -0.13(-1.40%)
Feb 20, 2019 9.246 9.342 9.246 9.316 7,688,345 +0.13(+1.42%)
Feb 19, 2019 9.115 9.203 9.037 9.185 15,440,954 -0.18(-1.95%)
Feb 15, 2019 9.298 9.385 9.264 9.368 10,646,779 +0.00(+0.00%)
Feb 14, 2019 9.272 9.368 9.246 9.368 9,698,001 -0.03(-0.37%)
Feb 13, 2019 9.446 9.464 9.377 9.403 10,948,727 +0.03(+0.28%)
Feb 12, 2019 9.446 9.446 9.368 9.377 7,236,782 -0.04(-0.46%)
Feb 11, 2019 9.455 9.481 9.394 9.420 6,810,666 -0.03(-0.37%)
Feb 08, 2019 9.429 9.481 9.412 9.455 4,713,026 +0.01(+0.09%)
Feb 07, 2019 9.455 9.516 9.403 9.446 8,173,605 -0.04(-0.46%)
Feb 06, 2019 9.499 9.525 9.446 9.490 6,292,423 +0.05(+0.55%)
Feb 05, 2019 9.446 9.507 9.420 9.438 7,955,529 -0.03(-0.28%)
Feb 04, 2019 9.429 9.472 9.394 9.464 8,551,958 -0.03(-0.28%)
Feb 01, 2019 9.446 9.512 9.412 9.490 7,639,644 +0.09(+0.93%)
Jan 31, 2019 9.298 9.420 9.298 9.403 11,893,590 +0.18(+1.98%)
Jan 30, 2019 9.107 9.255 9.063 9.220 8,070,014 +0.10(+1.05%)
Jan 29, 2019 9.133 9.168 9.072 9.124 9,500,117 -0.03(-0.38%)
Jan 28, 2019 9.133 9.203 9.089 9.159 5,963,727 -0.03(-0.28%)
Jan 25, 2019 9.150 9.207 9.063 9.185 10,152,424 +0.10(+1.15%)
Jan 24, 2019 9.168 9.185 9.081 9.081 7,612,495 -0.04(-0.42%)
Jan 23, 2019 9.145 9.145 9.032 9.119 9,362,787 +0.00(+0.00%)
Jan 22, 2019 9.214 9.244 9.067 9.119 12,052,897 -0.12(-1.31%)
Jan 18, 2019 9.179 9.257 9.162 9.240 11,742,188 +0.08(+0.85%)
Jan 17, 2019 9.128 9.205 9.093 9.162 11,063,656 -0.03(-0.28%)
Jan 16, 2019 9.153 9.210 9.136 9.188 13,912,845 +0.10(+1.14%)
Jan 15, 2019 9.153 9.162 9.058 9.084 14,034,159 +0.10(+1.16%)
Jan 14, 2019 8.816 9.015 8.772 8.980 39,436,560 -0.03(-0.38%)
Jan 11, 2019 8.816 9.249 8.764 9.015 46,797,852 +0.46(+5.36%)
Jan 10, 2019 8.469 8.565 8.400 8.556 16,107,392 +0.01(+0.10%)
Jan 09, 2019 8.452 8.565 8.435 8.547 11,124,023 +0.10(+1.23%)
Jan 08, 2019 8.504 8.530 8.417 8.443 10,845,006 +0.03(+0.41%)
Jan 07, 2019 8.400 8.495 8.365 8.409 8,929,350 +0.07(+0.83%)
Jan 04, 2019 8.244 8.417 8.227 8.339 8,220,548 +0.14(+1.69%)
Jan 03, 2019 8.270 8.305 8.201 8.201 10,860,267 -0.12(-1.46%)
Jan 02, 2019 8.227 8.426 8.201 8.322 11,337,195 +0.08(+0.95%)
Dec 31, 2018 8.201 8.253 8.127 8.244 8,348,148 +0.08(+0.95%)
Dec 28, 2018 8.210 8.227 8.123 8.166 7,873,661 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.036 8.184 11,381,790 +0.06(+0.75%)
Dec 26, 2018 7.924 8.123 7.898 8.123 10,397,606 +0.26(+3.30%)
Dec 24, 2018 7.958 8.002 7.855 7.863 9,919,993 -0.02(-0.22%)
Dec 21, 2018 7.976 8.062 7.880 7.880 17,651,736 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.915 8.036 27,192,928 -0.13(-1.59%)
Dec 19, 2018 8.218 8.296 8.123 8.166 9,440,524 -0.10(-1.15%)
Dec 18, 2018 8.383 8.417 8.227 8.262 11,250,131 -0.05(-0.63%)
Dec 17, 2018 8.504 8.513 8.262 8.313 12,148,419 -0.25(-2.93%)
Dec 14, 2018 8.651 8.669 8.547 8.565 9,006,471 +0.02(+0.20%)
Dec 13, 2018 8.599 8.643 8.526 8.547 9,205,335 +0.18(+2.17%)
Dec 12, 2018 8.461 8.504 8.365 8.365 6,297,184 -0.03(-0.31%)
Dec 11, 2018 8.357 8.461 8.331 8.391 9,183,359 +0.10(+1.25%)
Dec 10, 2018 8.270 8.305 8.166 8.288 8,927,328 -0.10(-1.24%)
Dec 07, 2018 8.513 8.634 8.357 8.391 13,109,989 -0.12(-1.42%)
Dec 06, 2018 8.461 8.539 8.409 8.513 19,835,548 -0.02(-0.20%)
Dec 04, 2018 8.608 8.703 8.513 8.530 10,991,947 -0.04(-0.51%)
Dec 03, 2018 8.582 8.608 8.539 8.573 15,232,564 +0.03(+0.41%)
Nov 30, 2018 8.487 8.539 8.443 8.539 12,082,378 +0.16(+1.86%)
Nov 29, 2018 8.478 8.487 8.365 8.383 14,297,703 -0.16(-1.83%)
Nov 28, 2018 8.339 8.565 8.279 8.539 16,084,401 +0.51(+6.36%)
Nov 27, 2018 8.010 8.062 7.958 8.028 6,303,366 +0.08(+0.98%)
Nov 26, 2018 7.855 7.976 7.846 7.950 6,988,417 +0.08(+0.99%)
Nov 23, 2018 7.837 7.932 7.837 7.872 3,647,161 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.950 7.958 7.837 7.872 8,208,515 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.971 8.045 7,513,974 -0.03(-0.43%)
Nov 16, 2018 8.036 8.114 8.010 8.080 5,438,525 +0.00(+0.00%)
Nov 15, 2018 8.028 8.114 7.932 8.080 8,107,378 +0.07(+0.86%)
Nov 14, 2018 8.149 8.175 7.937 8.010 6,242,399 -0.13(-1.60%)
Nov 13, 2018 8.114 8.192 8.080 8.140 6,856,643 +0.05(+0.64%)
Nov 12, 2018 8.158 8.201 8.028 8.088 8,881,559 -0.13(-1.58%)
Nov 09, 2018 8.149 8.227 8.110 8.218 6,141,652 -0.02(-0.21%)
Nov 08, 2018 8.322 8.357 8.188 8.236 5,839,704 -0.09(-1.04%)
Nov 07, 2018 8.331 8.387 8.296 8.322 7,265,124 +0.11(+1.37%)
Nov 06, 2018 8.175 8.270 8.132 8.210 7,969,296 +0.07(+0.85%)
Nov 05, 2018 8.045 8.201 8.045 8.140 10,670,027 +0.13(+1.62%)
Nov 02, 2018 8.088 8.149 7.993 8.010 9,587,310 -0.04(-0.54%)
Nov 01, 2018 8.132 8.140 7.976 8.054 13,986,868 -0.15(-1.80%)
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%)
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.