Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Nov 01, 2017 6.227 6.246 6.100 6.125 11,616,760 -0.08(-1.35%)
Oct 31, 2017 6.150 6.250 6.150 6.208 16,731,542 +0.07(+1.09%)
Oct 30, 2017 6.116 6.191 6.100 6.141 14,709,839 -0.05(-0.73%)
Oct 27, 2017 6.174 6.220 6.133 6.187 18,099,808 -0.00(-0.07%)
Oct 26, 2017 6.203 6.224 6.172 6.191 16,169,943 +0.00(+0.00%)
Oct 25, 2017 6.055 6.203 6.046 6.191 20,082,036 +0.20(+3.37%)
Oct 24, 2017 5.918 6.005 5.836 5.989 28,524,306 -0.13(-2.09%)
Oct 23, 2017 6.063 6.174 6.026 6.116 23,140,882 +0.11(+1.85%)
Oct 20, 2017 6.050 6.081 6.005 6.005 14,508,150 -0.06(-0.95%)
Oct 19, 2017 6.001 6.079 5.976 6.063 6,540,058 +0.05(+0.82%)
Oct 18, 2017 5.980 6.022 5.931 6.013 9,461,706 +0.05(+0.83%)
Oct 17, 2017 6.030 6.038 5.939 5.964 18,322,960 -0.07(-1.09%)
Oct 16, 2017 6.112 6.125 6.009 6.030 14,283,811 -0.04(-0.61%)
Oct 13, 2017 6.067 6.088 6.046 6.067 7,034,979 +0.04(+0.68%)
Oct 12, 2017 6.042 6.042 6.009 6.026 7,558,262 +0.01(+0.21%)
Oct 11, 2017 6.079 6.096 5.991 6.013 12,243,052 -0.07(-1.22%)
Oct 10, 2017 6.104 6.123 6.083 6.088 8,568,199 +0.03(+0.48%)
Oct 09, 2017 6.050 6.067 6.030 6.059 4,557,262 +0.02(+0.41%)
Oct 06, 2017 6.026 6.048 6.005 6.034 5,401,857 +0.05(+0.76%)
Oct 05, 2017 6.001 6.017 5.964 5.989 6,038,162 +0.00(+0.07%)
Oct 04, 2017 5.989 6.015 5.972 5.984 13,188,955 -0.02(-0.27%)
Oct 03, 2017 6.005 6.030 5.933 6.001 19,164,292 -0.05(-0.89%)
Oct 02, 2017 6.017 6.067 5.984 6.055 12,411,984 +0.04(+0.62%)
Sep 29, 2017 5.894 6.050 5.894 6.017 14,589,743 +0.13(+2.24%)
Sep 28, 2017 5.894 5.902 5.861 5.885 10,171,510 -0.01(-0.21%)
Sep 27, 2017 5.923 5.898 9,208,846 -0.02(-0.28%)
Sep 26, 2017 5.956 5.964 5.902 5.914 10,683,563 +0.01(+0.21%)
Sep 25, 2017 5.989 6.009 5.890 5.902 13,752,727 -0.12(-1.92%)
Sep 22, 2017 6.005 6.022 5.960 6.017 12,650,566 -0.02(-0.34%)
Sep 21, 2017 6.083 6.092 6.013 6.038 19,059,734 -0.08(-1.35%)
Sep 20, 2017 6.088 6.158 6.075 6.121 14,491,280 +0.02(+0.27%)
Sep 19, 2017 6.129 6.129 6.075 6.104 5,138,091 +0.00(+0.00%)
Sep 18, 2017 6.108 6.112 6.079 6.104 9,576,024 +0.06(+1.02%)
Sep 15, 2017 6.067 6.079 6.030 6.042 12,268,612 +0.04(+0.69%)
Sep 14, 2017 5.993 6.030 5.947 6.001 8,733,002 +0.01(+0.14%)
Sep 13, 2017 5.989 5.997 5.956 5.993 7,165,779 -0.00(-0.07%)
Sep 12, 2017 5.997 6.022 5.974 5.997 10,899,123 -0.01(-0.21%)
Sep 11, 2017 5.993 6.050 5.968 6.009 17,000,768 +0.02(+0.28%)
Sep 08, 2017 6.001 6.005 5.960 5.993 21,730,986 -0.02(-0.34%)
Sep 07, 2017 6.030 6.065 6.011 6.013 9,698,823 -0.02(-0.27%)
Sep 06, 2017 6.030 6.057 6.005 6.030 15,221,157 -0.01(-0.20%)
Sep 05, 2017 6.088 6.092 6.009 6.042 15,202,667 -0.08(-1.28%)
Sep 01, 2017 6.207 6.220 6.106 6.121 12,927,788 -0.07(-1.07%)
Aug 31, 2017 6.187 6.207 6.158 6.187 21,327,860 -0.02(-0.33%)
Aug 30, 2017 6.265 6.281 6.191 6.207 16,402,938 -0.09(-1.44%)
Aug 29, 2017 6.265 6.314 6.253 6.298 17,136,244 -0.02(-0.26%)
Aug 28, 2017 6.339 6.372 6.294 6.314 24,241,126 +0.07(+1.06%)
Aug 25, 2017 6.207 6.259 6.207 6.248 20,968,758 +0.07(+1.07%)
Aug 24, 2017 6.154 6.203 6.071 6.182 18,388,300 +0.07(+1.15%)
Aug 23, 2017 5.997 6.129 5.964 6.112 40,187,084 +0.23(+3.93%)
Aug 22, 2017 5.914 5.931 5.807 5.881 37,055,056 -0.12(-2.06%)
Aug 21, 2017 5.795 6.053 5.725 6.005 74,441,688 -0.09(-1.56%)
Aug 18, 2017 6.224 6.224 5.976 6.100 81,453,840 -0.47(-7.16%)
Aug 17, 2017 6.607 6.659 6.554 6.570 22,042,108 +0.12(+1.79%)
Aug 16, 2017 6.380 6.562 6.356 6.455 18,671,524 +0.07(+1.03%)
Aug 15, 2017 6.380 6.401 6.364 6.389 5,378,445 +0.01(+0.13%)
Aug 14, 2017 6.409 6.434 6.380 6.380 4,685,810 -0.01(-0.13%)
Aug 11, 2017 6.356 6.409 6.347 6.389 8,285,148 +0.07(+1.11%)
Aug 10, 2017 6.438 6.442 6.306 6.319 12,033,917 -0.12(-1.79%)
Aug 09, 2017 6.393 6.434 6.376 6.434 6,118,571 +0.03(+0.52%)
Aug 08, 2017 6.409 6.459 6.395 6.401 6,003,883 -0.01(-0.13%)
Aug 07, 2017 6.422 6.434 6.378 6.409 8,252,610 -0.05(-0.83%)
Aug 04, 2017 6.512 6.517 6.463 6.463 5,374,917 -0.04(-0.63%)
Aug 03, 2017 6.512 6.525 6.438 6.504 13,681,240 -0.00(-0.06%)
Aug 02, 2017 6.537 6.541 6.488 6.508 6,608,917 -0.05(-0.82%)
Aug 01, 2017 6.537 6.566 6.517 6.562 13,528,543 +0.05(+0.70%)
Jul 31, 2017 6.558 6.566 6.463 6.517 14,809,318 +0.04(+0.57%)
Jul 28, 2017 6.517 6.541 6.455 6.479 7,734,941 +0.05(+0.77%)
Jul 27, 2017 6.459 6.517 6.391 6.430 10,408,911 -0.13(-2.01%)
Jul 26, 2017 6.517 6.570 6.506 6.562 8,291,517 +0.04(+0.63%)
Jul 25, 2017 6.492 6.541 6.467 6.521 13,169,686 +0.05(+0.83%)
Jul 24, 2017 6.484 6.517 6.455 6.467 11,101,081 +0.00(+0.00%)
Jul 21, 2017 6.397 6.475 6.356 6.467 11,787,107 +0.07(+1.03%)
Jul 20, 2017 6.356 6.413 6.329 6.401 12,062,533 +0.06(+0.91%)
Jul 19, 2017 6.418 6.422 6.331 6.343 18,969,368 -0.07(-1.09%)
Jul 18, 2017 6.434 6.465 6.360 6.413 15,724,447 -0.04(-0.58%)
Jul 17, 2017 6.484 6.492 6.376 6.451 17,593,372 -0.01(-0.19%)
Jul 14, 2017 6.413 6.570 6.393 6.463 28,285,200 +0.05(+0.71%)
Jul 13, 2017 6.413 6.455 6.380 6.418 24,639,814 -0.03(-0.51%)
Jul 12, 2017 6.393 6.459 6.360 6.451 25,791,530 +0.07(+1.10%)
Jul 11, 2017 6.360 6.382 6.298 6.380 13,026,477 +0.06(+0.98%)
Jul 10, 2017 6.380 6.413 6.294 6.319 17,243,596 +0.12(+1.86%)
Jul 07, 2017 6.166 6.220 6.119 6.203 10,026,943 +0.04(+0.67%)
Jul 06, 2017 6.158 6.232 6.145 6.162 13,076,082 +0.00(+0.00%)
Jul 05, 2017 6.224 6.224 6.162 6.162 12,823,433 -0.08(-1.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.