Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

57.50 +4.06 (+7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2017 156.85 158.80 155.13 157.90 93,322 +0.72(+0.46%)
Feb 27, 2017 156.99 157.76 154.45 157.17 95,558 -0.23(-0.14%)
Feb 24, 2017 154.68 157.58 154.68 157.40 53,320 +1.31(+0.84%)
Feb 23, 2017 157.49 158.22 155.04 156.08 75,681 -0.77(-0.49%)
Feb 22, 2017 157.44 158.12 154.63 156.85 65,072 -0.86(-0.55%)
Feb 21, 2017 155.90 157.81 154.63 157.72 84,351 +2.27(+1.46%)
Feb 17, 2017 155.45 155.45 155.45 0 -2.00(-1.27%)
Feb 16, 2017 158.71 158.94 156.54 157.44 114,285 -1.13(-0.71%)
Feb 15, 2017 158.53 161.48 157.23 158.58 79,823 +0.00(+0.00%)
Feb 14, 2017 157.53 158.62 155.36 158.58 122,813 +0.18(+0.11%)
Feb 13, 2017 155.90 158.44 154.88 158.40 98,058 +3.04(+1.96%)
Feb 10, 2017 154.27 156.13 152.82 155.36 88,652 +1.95(+1.27%)
Feb 09, 2017 150.51 156.72 149.64 153.41 147,139 +3.17(+2.11%)
Feb 08, 2017 149.28 152.86 148.78 150.23 103,172 +0.86(+0.58%)
Feb 07, 2017 148.78 150.23 146.97 149.37 151,658 +1.32(+0.89%)
Feb 06, 2017 146.56 149.82 146.20 148.06 92,145 +1.04(+0.71%)
Feb 03, 2017 147.92 149.42 144.75 147.01 202,820 -0.82(-0.55%)
Feb 02, 2017 155.68 155.68 142.84 147.83 425,572 -8.52(-5.45%)
Feb 01, 2017 157.81 161.84 155.09 156.35 254,607 +0.36(+0.23%)
Jan 31, 2017 155.40 158.40 154.09 155.99 212,811 -0.82(-0.52%)
Jan 30, 2017 154.95 157.13 152.55 156.81 92,871 +0.27(+0.17%)
Jan 27, 2017 160.98 161.25 154.22 156.54 135,964 -3.45(-2.15%)
Jan 26, 2017 157.85 161.82 157.85 159.98 108,700 +2.49(+1.58%)
Jan 25, 2017 159.57 160.75 157.26 157.49 78,472 -0.63(-0.40%)
Jan 24, 2017 160.12 160.35 157.87 158.12 123,284 -1.72(-1.08%)
Jan 23, 2017 160.53 161.30 157.53 159.85 87,864 -1.13(-0.70%)
Jan 20, 2017 160.07 162.09 159.76 160.98 106,500 +0.86(+0.54%)
Jan 19, 2017 162.21 163.61 159.21 160.12 120,485 -1.81(-1.12%)
Jan 18, 2017 160.03 161.93 158.08 161.93 128,470 +2.40(+1.51%)
Jan 17, 2017 160.66 162.68 159.35 159.53 103,537 -1.68(-1.04%)
Jan 13, 2017 161.21 161.21 161.21 0 +0.77(+0.48%)
Jan 12, 2017 163.11 163.25 159.12 160.44 143,214 -3.17(-1.94%)
Jan 11, 2017 159.08 165.29 158.80 163.61 215,130 +2.13(+1.32%)
Jan 10, 2017 153.32 161.93 152.82 161.48 137,476 +8.66(+5.67%)
Jan 09, 2017 149.82 155.58 149.82 152.82 111,121 +1.95(+1.29%)
Jan 06, 2017 153.59 153.59 150.23 150.87 140,903 -2.22(-1.45%)
Jan 05, 2017 152.77 155.13 152.68 153.09 106,091 -0.95(-0.62%)
Jan 04, 2017 151.55 154.22 150.19 154.04 139,876 +3.40(+2.26%)
Jan 03, 2017 152.59 153.32 149.19 150.64 76,081 -0.27(-0.18%)
Dec 30, 2016 150.91 150.91 150.91 0 +0.18(+0.12%)
Dec 29, 2016 149.78 152.00 149.78 150.73 62,841 +0.72(+0.48%)
Dec 28, 2016 154.13 154.13 149.60 150.01 55,728 -3.94(-2.56%)
Dec 27, 2016 152.64 155.99 150.64 153.95 64,273 +1.00(+0.65%)
Dec 23, 2016 152.95 152.95 152.95 0 +2.36(+1.57%)
Dec 22, 2016 153.45 154.54 150.60 150.60 65,992 -3.17(-2.06%)
Dec 21, 2016 153.82 155.58 151.73 153.77 69,557 -0.27(-0.18%)
Dec 20, 2016 152.50 154.13 151.59 154.04 94,396 +2.59(+1.71%)
Dec 19, 2016 152.82 154.45 150.41 151.46 101,029 -0.72(-0.48%)
Dec 16, 2016 151.46 155.18 151.14 152.18 383,230 +0.72(+0.48%)
Dec 15, 2016 149.42 154.00 147.78 151.46 163,930 +1.13(+0.75%)
Dec 14, 2016 149.82 152.37 146.15 150.32 165,130 -0.14(-0.09%)
Dec 13, 2016 151.32 154.09 149.82 150.46 104,285 -0.45(-0.30%)
Dec 12, 2016 153.32 155.54 150.41 150.91 157,507 -5.58(-3.56%)
Dec 09, 2016 155.36 157.65 154.59 156.49 180,427 +1.36(+0.88%)
Dec 08, 2016 152.23 155.40 149.89 155.13 146,974 +2.68(+1.75%)
Dec 07, 2016 146.92 152.46 146.29 152.46 209,932 +5.21(+3.54%)
Dec 06, 2016 144.38 147.65 143.52 147.24 173,830 +3.72(+2.59%)
Dec 05, 2016 146.92 149.96 142.84 143.52 164,178 -2.81(-1.92%)
Dec 02, 2016 145.74 148.15 142.89 146.33 124,010 +0.68(+0.47%)
Dec 01, 2016 148.42 150.87 144.20 145.65 155,086 -2.54(-1.71%)
Nov 30, 2016 151.28 151.28 147.92 148.19 220,185 -2.63(-1.74%)
Nov 29, 2016 152.37 153.04 150.10 150.82 155,871 -0.63(-0.42%)
Nov 28, 2016 152.23 152.91 149.64 151.46 111,202 -1.59(-1.04%)
Nov 25, 2016 154.04 154.13 151.96 153.04 46,141 -0.50(-0.32%)
Nov 23, 2016 153.54 153.54 153.54 0 +2.95(+1.96%)
Nov 22, 2016 148.74 152.46 148.74 150.60 208,509 +2.09(+1.40%)
Nov 21, 2016 146.74 149.24 143.79 148.51 125,631 -0.68(-0.46%)
Nov 18, 2016 146.44 149.28 145.40 149.19 158,410 +3.97(+2.74%)
Nov 17, 2016 142.91 145.58 141.38 145.22 145,077 +2.62(+1.84%)
Nov 16, 2016 142.06 143.59 139.93 142.60 114,583 -0.50(-0.35%)
Nov 15, 2016 147.29 147.75 142.67 143.09 151,105 -2.53(-1.74%)
Nov 14, 2016 142.01 145.88 141.20 145.62 123,919 +4.15(+2.94%)
Nov 11, 2016 138.35 141.97 137.99 141.47 158,283 +3.34(+2.42%)
Nov 10, 2016 134.43 139.28 134.15 138.13 170,785 +4.83(+3.63%)
Nov 09, 2016 126.93 133.75 126.93 133.30 160,777 +4.06(+3.14%)
Nov 08, 2016 126.61 129.82 123.45 129.23 176,655 +2.62(+2.07%)
Nov 07, 2016 125.62 128.40 122.28 126.61 257,743 +3.48(+2.82%)
Nov 04, 2016 122.41 125.80 122.14 123.14 100,868 +1.08(+0.89%)
Nov 03, 2016 121.83 123.99 119.80 122.05 108,769 +0.23(+0.19%)
Nov 02, 2016 122.41 124.58 121.47 121.83 109,025 -0.59(-0.48%)
Nov 01, 2016 124.36 124.36 121.15 122.41 135,221 -2.12(-1.70%)
Oct 31, 2016 124.17 124.90 120.38 124.54 208,542 +1.62(+1.32%)
Oct 28, 2016 120.70 124.45 120.62 122.91 149,884 +1.94(+1.61%)
Oct 27, 2016 129.05 135.46 120.25 120.97 488,945 -18.06(-12.99%)
Oct 26, 2016 138.26 140.97 135.46 139.03 119,618 +0.05(+0.03%)
Oct 25, 2016 139.48 141.74 137.86 138.99 101,833 -0.95(-0.68%)
Oct 24, 2016 141.65 141.65 139.21 139.93 77,213 -0.54(-0.39%)
Oct 21, 2016 140.07 141.29 139.12 140.48 101,171 -0.18(-0.13%)
Oct 20, 2016 142.01 142.69 138.31 140.66 106,664 -1.31(-0.92%)
Oct 19, 2016 139.35 142.33 137.86 141.97 129,114 +2.48(+1.78%)
Oct 18, 2016 138.94 140.43 137.81 139.48 129,635 +1.22(+0.88%)
Oct 17, 2016 138.49 139.98 137.95 138.26 118,073 +0.11(+0.08%)
Oct 14, 2016 139.07 139.12 136.02 138.16 114,610 -0.42(-0.31%)
Oct 13, 2016 134.72 139.09 132.72 138.58 153,436 +3.64(+2.70%)
Oct 12, 2016 135.01 135.82 134.18 134.94 197,457 +0.55(+0.41%)
Oct 11, 2016 134.91 135.94 133.31 134.39 154,043 -0.40(-0.29%)
Oct 10, 2016 130.88 135.49 130.88 134.79 123,028 +3.90(+2.98%)
Oct 07, 2016 129.48 134.72 129.36 130.88 390,391 +2.32(+1.81%)
Oct 06, 2016 126.21 129.05 124.89 128.56 151,736 +2.46(+1.95%)
Oct 05, 2016 127.09 128.08 125.57 126.10 123,202 -0.50(-0.40%)
Oct 04, 2016 122.82 127.55 122.78 126.60 160,845 +4.08(+3.33%)
Oct 03, 2016 119.29 123.11 118.71 122.52 129,445 +3.25(+2.73%)
Sep 30, 2016 117.47 120.05 117.36 119.27 120,000 +1.55(+1.32%)
Sep 29, 2016 120.05 120.44 117.18 117.72 120,623 -2.14(-1.79%)
Sep 28, 2016 121.56 124.12 119.05 119.86 194,791 -1.20(-0.99%)
Sep 27, 2016 117.47 121.12 117.47 121.06 123,154 +3.45(+2.93%)
Sep 26, 2016 119.78 121.56 117.41 117.61 115,140 -3.13(-2.59%)
Sep 23, 2016 118.32 121.47 115.81 120.74 260,277 +5.27(+4.56%)
Sep 22, 2016 117.85 119.49 115.14 115.48 232,108 -2.38(-2.02%)
Sep 21, 2016 117.84 121.77 115.15 117.85 154,103 +0.69(+0.59%)
Sep 20, 2016 117.89 119.66 115.60 117.16 178,895 -0.21(-0.18%)
Sep 19, 2016 118.22 119.21 116.74 117.37 87,254 -0.67(-0.57%)
Sep 16, 2016 121.16 121.75 117.63 118.03 182,960 -2.28(-1.90%)
Sep 15, 2016 120.70 122.16 119.69 120.32 116,405 -0.84(-0.69%)
Sep 14, 2016 125.15 125.51 120.93 121.16 92,206 -4.06(-3.25%)
Sep 13, 2016 127.46 128.77 124.80 125.22 113,191 -2.85(-2.23%)
Sep 12, 2016 127.90 128.55 125.44 128.08 165,761 -0.28(-0.22%)
Sep 09, 2016 130.41 132.01 128.17 128.36 95,054 -3.52(-2.67%)
Sep 08, 2016 131.33 133.22 130.36 131.88 93,240 +0.02(+0.01%)
Sep 07, 2016 123.25 133.25 123.19 131.86 197,455 +9.95(+8.16%)
Sep 06, 2016 122.95 122.96 120.83 121.91 125,795 -1.25(-1.01%)
Sep 02, 2016 123.32 123.15 123.15 123.15 98,661 -0.04(-0.03%)
Sep 01, 2016 124.48 125.56 122.64 123.19 110,324 -1.65(-1.32%)
Aug 31, 2016 126.33 126.33 122.88 124.84 100,971 +0.51(+0.41%)
Aug 30, 2016 122.14 126.03 122.14 124.34 131,866 +1.91(+1.56%)
Aug 29, 2016 123.55 124.06 121.09 122.43 111,936 -0.72(-0.59%)
Aug 26, 2016 123.39 123.53 122.48 123.15 176,032 -0.01(-0.01%)
Aug 25, 2016 120.79 123.25 120.79 123.16 147,836 +1.82(+1.50%)
Aug 24, 2016 119.55 121.94 119.30 121.35 101,014 +1.30(+1.08%)
Aug 23, 2016 118.47 120.27 118.31 120.05 110,658 +1.69(+1.43%)
Aug 22, 2016 119.80 120.16 118.32 118.36 173,454 -2.23(-1.85%)
Aug 19, 2016 118.62 122.03 118.25 120.59 192,349 +1.36(+1.14%)
Aug 18, 2016 117.09 119.33 116.58 119.23 163,071 +1.79(+1.52%)
Aug 17, 2016 116.62 117.56 115.59 117.45 130,395 +1.02(+0.88%)
Aug 16, 2016 115.49 116.71 114.97 116.43 165,236 +1.00(+0.86%)
Aug 15, 2016 114.34 116.34 113.72 115.43 126,380 +1.69(+1.48%)
Aug 12, 2016 113.53 114.77 112.72 113.74 122,636 -0.04(-0.03%)
Aug 11, 2016 114.08 114.97 112.41 113.78 127,705 +0.69(+0.61%)
Aug 10, 2016 112.46 113.17 111.14 113.08 109,529 +0.66(+0.58%)
Aug 09, 2016 114.86 115.23 111.32 112.43 168,518 -2.79(-2.42%)
Aug 08, 2016 116.65 117.16 114.29 115.22 202,420 -0.69(-0.60%)
Aug 05, 2016 113.20 116.44 113.20 115.91 169,422 +3.74(+3.33%)
Aug 04, 2016 110.77 112.86 110.33 112.18 255,311 +1.86(+1.69%)
Aug 03, 2016 110.93 111.85 109.31 110.32 216,416 -0.38(-0.34%)
Aug 02, 2016 114.82 116.80 109.75 110.70 364,291 -4.51(-3.91%)
Aug 01, 2016 115.66 117.17 113.00 115.20 301,082 -1.36(-1.16%)
Jul 29, 2016 121.29 123.04 115.74 116.56 355,135 -4.61(-3.80%)
Jul 28, 2016 120.95 121.72 119.42 121.17 273,110 +0.63(+0.52%)
Jul 27, 2016 126.77 126.95 120.26 120.54 455,907 -5.75(-4.55%)
Jul 26, 2016 126.92 127.41 125.86 126.29 204,963 -0.71(-0.56%)
Jul 25, 2016 127.95 128.93 126.59 127.00 121,269 -1.28(-0.99%)
Jul 22, 2016 126.65 129.15 126.36 128.27 322,354 +2.54(+2.02%)
Jul 21, 2016 126.42 126.42 123.45 125.73 683,167 -1.32(-1.04%)
Jul 20, 2016 130.29 131.00 126.91 127.05 190,508 -2.65(-2.04%)
Jul 19, 2016 131.74 132.31 129.59 129.70 150,602 -2.57(-1.94%)
Jul 18, 2016 132.96 133.33 132.14 132.27 154,484 -0.69(-0.52%)
Jul 15, 2016 135.06 135.06 131.88 132.96 215,328 -1.38(-1.03%)
Jul 14, 2016 132.92 135.96 131.52 134.35 227,098 +2.16(+1.64%)
Jul 13, 2016 134.58 135.18 131.38 132.18 132,377 -1.20(-0.90%)
Jul 12, 2016 134.23 134.68 130.86 133.38 282,717 +1.41(+1.07%)
Jul 11, 2016 133.47 134.71 131.55 131.97 198,117 -1.12(-0.84%)
Jul 08, 2016 132.09 134.68 130.85 133.10 197,611 +2.25(+1.72%)
Jul 07, 2016 130.01 133.15 129.36 130.85 229,729 +1.04(+0.80%)
Jul 05, 2016 132.49 132.49 128.72 129.81 223,421 -3.83(-2.86%)
Jul 01, 2016 136.19 133.64 133.64 133.64 154,083 -2.44(-1.80%)
Jun 30, 2016 131.63 136.13 128.70 136.08 224,475 +5.38(+4.12%)
Jun 29, 2016 128.44 132.44 128.00 130.70 192,475 +3.65(+2.87%)
Jun 28, 2016 125.20 129.19 123.95 127.05 196,913 +2.60(+2.09%)
Jun 27, 2016 127.96 129.12 122.04 124.45 234,773 -2.65(-2.08%)
Jun 24, 2016 122.80 128.14 122.38 127.10 195,116 -1.81(-1.40%)
Jun 23, 2016 129.97 131.57 127.94 128.90 143,431 +0.15(+0.12%)
Jun 22, 2016 130.73 132.56 128.04 128.75 144,680 -1.55(-1.19%)
Jun 21, 2016 130.32 131.38 128.99 130.30 166,444 +0.97(+0.75%)
Jun 20, 2016 130.72 132.01 127.88 129.33 143,920 +0.08(+0.06%)
Jun 17, 2016 131.20 131.94 128.64 129.25 280,748 -2.00(-1.53%)
Jun 16, 2016 131.02 132.24 129.75 131.26 167,751 -0.31(-0.24%)
Jun 15, 2016 133.87 134.15 131.11 131.57 197,956 -2.20(-1.65%)
Jun 14, 2016 132.11 135.57 131.80 133.77 181,187 +2.77(+2.11%)
Jun 13, 2016 131.15 133.51 130.39 131.00 136,318 -2.53(-1.90%)
Jun 10, 2016 134.18 136.65 132.04 133.54 141,595 -1.86(-1.37%)
Jun 09, 2016 136.91 139.51 134.02 135.40 211,012 -1.96(-1.43%)
Jun 08, 2016 128.82 137.83 128.82 137.35 391,970 +8.42(+6.53%)
Jun 07, 2016 126.44 129.94 124.99 128.94 181,223 +3.07(+2.44%)
Jun 06, 2016 124.82 126.18 124.11 125.87 148,893 +1.37(+1.10%)
Jun 03, 2016 126.24 126.24 122.19 124.50 148,652 -1.60(-1.27%)
Jun 02, 2016 127.81 130.05 125.68 126.10 195,839 -2.05(-1.60%)
Jun 01, 2016 124.84 128.25 124.40 128.15 294,841 +3.28(+2.63%)
May 31, 2016 125.80 126.58 123.22 124.87 207,015 -0.58(-0.47%)
May 27, 2016 123.17 125.45 125.45 125.45 187,371 +2.86(+2.33%)
May 26, 2016 125.25 125.25 121.78 122.60 246,117 -2.36(-1.89%)
May 25, 2016 125.26 127.68 124.60 124.96 136,401 +0.13(+0.11%)
May 24, 2016 124.87 125.39 123.43 124.83 128,593 +0.74(+0.59%)
May 23, 2016 126.06 126.85 123.81 124.09 89,117 -1.69(-1.34%)
May 20, 2016 126.50 127.14 124.86 125.78 161,041 -0.61(-0.48%)
May 19, 2016 127.08 129.27 124.08 126.39 107,079 -1.45(-1.13%)
May 18, 2016 127.27 130.69 126.50 127.83 136,430 -0.34(-0.27%)
May 17, 2016 129.16 131.82 127.00 128.18 177,737 -1.32(-1.02%)
May 16, 2016 128.38 130.50 126.23 129.50 153,693 +1.99(+1.56%)
May 13, 2016 125.74 128.90 125.58 127.50 149,677 +1.99(+1.59%)
May 12, 2016 131.21 131.62 123.76 125.51 241,598 -5.48(-4.18%)
May 11, 2016 135.92 136.30 130.54 130.99 132,602 -5.41(-3.96%)
May 10, 2016 136.76 138.19 135.47 136.40 127,044 +0.29(+0.21%)
May 09, 2016 135.13 138.96 133.75 136.11 213,153 +0.76(+0.56%)
May 06, 2016 136.91 137.99 131.59 135.35 172,536 -2.14(-1.55%)
May 05, 2016 138.31 140.22 137.32 137.49 132,264 -0.34(-0.24%)
May 04, 2016 139.92 141.36 137.14 137.82 158,353 -2.99(-2.12%)
May 03, 2016 141.57 143.01 137.34 140.81 247,185 -1.49(-1.05%)
May 02, 2016 143.91 145.51 141.07 142.31 189,258 -1.22(-0.85%)
Apr 29, 2016 147.38 147.48 142.00 143.52 187,059 -4.76(-3.21%)
Apr 28, 2016 152.00 157.10 147.47 148.29 193,601 -2.29(-1.52%)
Apr 27, 2016 151.83 153.53 149.12 150.57 142,556 -1.70(-1.12%)
Apr 26, 2016 150.13 153.25 149.63 152.27 112,901 +2.35(+1.57%)
Apr 25, 2016 150.25 151.01 148.26 149.92 119,460 -0.32(-0.21%)
Apr 22, 2016 154.67 157.09 148.94 150.24 192,156 -5.54(-3.56%)
Apr 21, 2016 157.86 159.74 153.04 155.78 213,045 -1.81(-1.15%)
Apr 20, 2016 159.24 163.27 157.26 157.60 138,645 -1.74(-1.09%)
Apr 19, 2016 163.21 164.38 159.10 159.34 107,248 -3.11(-1.91%)
Apr 18, 2016 159.21 162.73 159.13 162.45 120,084 +3.25(+2.04%)
Apr 15, 2016 159.63 160.85 156.77 159.20 133,665 -2.65(-1.63%)
Apr 14, 2016 160.89 163.11 159.86 161.85 106,934 +1.24(+0.77%)
Apr 13, 2016 160.11 160.88 158.61 160.60 112,935 +1.76(+1.11%)
Apr 12, 2016 156.03 159.91 156.03 158.84 142,396 +2.73(+1.75%)
Apr 11, 2016 156.12 159.60 155.66 156.12 88,735 +0.48(+0.31%)
Apr 08, 2016 154.86 157.61 153.43 155.63 110,129 +1.70(+1.10%)
Apr 07, 2016 152.31 157.10 152.10 153.94 132,662 +1.55(+1.01%)
Apr 06, 2016 153.69 153.69 149.05 152.39 129,226 -1.18(-0.77%)
Apr 05, 2016 153.52 157.21 153.13 153.57 114,142 -1.47(-0.95%)
Apr 04, 2016 156.82 158.98 154.56 155.03 131,087 -1.63(-1.04%)
Apr 01, 2016 157.59 157.84 155.58 156.67 122,356 -2.49(-1.56%)
Mar 31, 2016 160.49 162.89 158.67 159.16 114,936 -1.73(-1.08%)
Mar 30, 2016 162.09 163.12 159.05 160.89 115,600 -0.72(-0.45%)
Mar 29, 2016 157.53 162.20 156.74 161.61 183,055 +4.10(+2.60%)
Mar 28, 2016 154.94 158.55 154.63 157.51 87,285 +3.01(+1.95%)
Mar 24, 2016 155.61 154.50 154.50 154.50 124,632 -1.77(-1.13%)
Mar 23, 2016 156.11 160.09 155.28 156.27 117,889 +0.42(+0.27%)
Mar 22, 2016 155.04 157.72 153.96 155.85 141,297 -0.58(-0.37%)
Mar 21, 2016 154.21 156.95 153.85 156.43 159,989 +1.71(+1.10%)
Mar 18, 2016 152.08 156.29 152.08 154.72 315,150 +3.50(+2.31%)
Mar 17, 2016 153.55 153.79 149.28 151.23 101,640 -2.89(-1.87%)
Mar 16, 2016 151.16 154.67 151.16 154.11 172,844 +2.06(+1.36%)
Mar 15, 2016 149.56 152.24 149.33 152.05 243,641 +1.17(+0.78%)
Mar 14, 2016 151.60 152.59 149.28 150.88 139,221 -1.05(-0.69%)
Mar 11, 2016 150.75 153.17 149.72 151.92 142,292 +2.30(+1.54%)
Mar 10, 2016 150.06 153.47 146.35 149.63 376,306 +0.05(+0.03%)
Mar 09, 2016 149.18 150.57 147.79 149.58 176,761 +0.46(+0.31%)
Mar 08, 2016 150.51 152.38 148.64 149.13 201,496 -2.95(-1.94%)
Mar 07, 2016 152.97 153.48 150.88 152.08 195,983 -1.66(-1.08%)
Mar 04, 2016 154.36 154.36 151.13 153.74 187,297 -0.65(-0.42%)
Mar 03, 2016 152.44 154.78 150.66 154.39 223,829 +2.59(+1.71%)
Mar 02, 2016 153.69 153.69 149.72 151.80 140,539 -0.75(-0.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.