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 )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 112.73 113.43 111.02 112.63 206,374 +0.32(+0.29%)
Jul 28, 2022 110.68 112.64 108.20 112.31 210,153 +1.03(+0.92%)
Jul 27, 2022 110.68 112.13 109.15 111.28 166,897 +2.50(+2.30%)
Jul 26, 2022 110.32 110.83 106.45 108.78 332,997 -5.13(-4.50%)
Jul 25, 2022 113.53 115.13 112.25 113.91 151,825 +0.28(+0.25%)
Jul 22, 2022 117.22 118.97 112.25 113.62 126,449 -2.37(-2.05%)
Jul 21, 2022 115.69 116.15 112.99 116.00 220,249 -1.84(-1.56%)
Jul 20, 2022 117.98 119.51 116.62 117.83 200,738 +0.53(+0.45%)
Jul 19, 2022 114.84 117.79 114.05 117.31 182,239 +4.87(+4.34%)
Jul 18, 2022 115.19 116.87 111.99 112.43 182,544 -0.55(-0.48%)
Jul 15, 2022 112.72 113.75 111.88 112.98 154,762 +2.02(+1.82%)
Jul 14, 2022 109.74 113.04 109.21 110.96 154,650 -0.14(-0.12%)
Jul 13, 2022 110.09 111.56 108.34 111.09 157,486 -2.05(-1.81%)
Jul 12, 2022 108.61 115.03 108.61 113.14 159,563 +4.60(+4.24%)
Jul 11, 2022 109.62 110.30 108.17 108.54 108,714 -1.79(-1.62%)
Jul 08, 2022 111.91 112.37 109.02 110.33 137,957 -0.92(-0.83%)
Jul 07, 2022 111.00 112.59 110.11 111.25 145,576 +0.61(+0.55%)
Jul 06, 2022 113.92 115.76 110.47 110.64 153,797 -4.05(-3.53%)
Jul 05, 2022 109.24 115.09 108.45 114.70 200,576 +1.97(+1.75%)
Jul 01, 2022 110.26 113.18 109.47 112.72 158,416 +2.27(+2.05%)
Jun 30, 2022 108.53 111.48 107.27 110.46 189,370 -0.67(-0.61%)
Jun 29, 2022 112.43 112.74 109.18 111.13 215,244 -2.81(-2.47%)
Jun 28, 2022 116.22 120.40 113.53 113.94 184,576 -1.40(-1.21%)
Jun 27, 2022 120.29 120.29 114.62 115.34 201,016 -5.27(-4.37%)
Jun 24, 2022 115.08 120.82 115.08 120.62 520,747 +6.05(+5.28%)
Jun 23, 2022 111.15 114.68 108.77 114.57 304,849 +3.12(+2.80%)
Jun 22, 2022 108.21 112.50 108.21 111.45 239,598 +1.42(+1.29%)
Jun 21, 2022 115.58 115.98 109.83 110.04 275,226 -4.24(-3.71%)
Jun 17, 2022 113.72 116.18 107.87 114.28 458,540 +2.88(+2.59%)
Jun 16, 2022 115.53 116.16 110.37 111.40 289,314 -8.32(-6.95%)
Jun 15, 2022 120.18 122.55 118.22 119.72 169,162 +0.73(+0.62%)
Jun 14, 2022 121.59 122.50 116.69 118.98 300,870 -2.31(-1.91%)
Jun 13, 2022 126.89 127.34 118.47 121.30 383,417 -9.57(-7.31%)
Jun 10, 2022 133.26 135.27 128.89 130.87 355,506 -5.01(-3.69%)
Jun 09, 2022 141.44 141.82 135.47 135.88 270,425 -6.29(-4.42%)
Jun 08, 2022 144.37 145.58 142.07 142.17 98,050 -3.97(-2.72%)
Jun 07, 2022 142.04 146.67 142.04 146.15 101,530 +2.51(+1.75%)
Jun 06, 2022 144.66 146.09 143.14 143.64 182,670 +0.73(+0.51%)
Jun 03, 2022 143.71 143.84 140.77 142.91 200,607 -1.65(-1.14%)
Jun 02, 2022 141.97 144.71 141.55 144.56 133,914 +2.30(+1.61%)
Jun 01, 2022 147.90 148.44 140.23 142.26 200,732 -3.71(-2.54%)
May 31, 2022 145.81 147.01 142.89 145.97 238,817 -1.97(-1.33%)
May 27, 2022 144.93 148.78 144.93 147.94 281,463 +5.15(+3.60%)
May 26, 2022 133.25 143.24 133.25 142.80 705,272 +10.94(+8.30%)
May 25, 2022 128.46 132.90 128.08 131.86 822,096 +2.87(+2.23%)
May 24, 2022 137.24 137.24 128.37 128.99 346,040 -10.14(-7.29%)
May 23, 2022 140.09 140.11 136.73 139.13 356,219 +1.22(+0.89%)
May 20, 2022 144.37 145.05 136.91 137.91 302,960 -5.08(-3.55%)
May 19, 2022 145.92 149.37 142.57 142.98 196,764 -4.31(-2.92%)
May 18, 2022 146.31 149.96 142.62 147.29 263,692 -0.12(-0.08%)
May 17, 2022 142.26 147.81 142.25 147.41 154,473 +8.71(+6.28%)
May 16, 2022 139.26 140.65 137.15 138.70 138,707 -0.88(-0.63%)
May 13, 2022 137.49 140.79 136.19 139.57 165,670 +3.77(+2.78%)
May 12, 2022 136.43 139.05 132.66 135.81 216,230 -2.48(-1.79%)
May 11, 2022 138.12 143.98 137.73 138.29 178,153 -0.33(-0.24%)
May 10, 2022 141.14 142.91 136.31 138.62 196,714 +0.19(+0.13%)
May 09, 2022 148.24 150.19 137.91 138.43 267,584 -12.04(-8.00%)
May 06, 2022 150.42 152.38 147.05 150.47 267,623 -1.01(-0.66%)
May 05, 2022 148.95 153.38 146.54 151.48 249,233 +1.53(+1.02%)
May 04, 2022 150.68 151.93 143.01 149.95 359,099 -2.14(-1.41%)
May 03, 2022 151.86 154.24 149.72 152.09 128,534 -0.02(-0.01%)
May 02, 2022 150.49 152.85 147.61 152.11 244,011 +0.53(+0.35%)
Apr 29, 2022 156.21 159.05 151.11 151.58 207,886 -5.02(-3.21%)
Apr 28, 2022 157.47 158.52 151.08 156.60 225,432 +1.05(+0.68%)
Apr 27, 2022 155.30 158.90 153.03 155.54 293,683 -0.91(-0.58%)
Apr 26, 2022 157.95 158.82 154.71 156.45 381,406 -4.05(-2.53%)
Apr 25, 2022 161.79 164.42 157.13 160.51 178,606 -1.27(-0.79%)
Apr 22, 2022 168.74 170.04 161.27 161.78 185,644 -8.13(-4.78%)
Apr 21, 2022 167.88 172.45 167.09 169.90 409,211 +8.56(+5.30%)
Apr 20, 2022 161.29 162.78 159.00 161.35 197,973 +0.90(+0.56%)
Apr 19, 2022 156.52 162.13 156.52 160.45 154,262 +5.38(+3.47%)
Apr 18, 2022 153.88 156.35 152.73 155.07 161,654 +0.02(+0.01%)
Apr 14, 2022 154.13 158.98 154.13 155.05 267,318 +1.34(+0.87%)
Apr 13, 2022 150.47 155.26 150.09 153.71 252,061 +7.32(+5.00%)
Apr 12, 2022 145.63 148.09 144.70 146.39 208,952 +1.79(+1.24%)
Apr 11, 2022 141.92 149.61 141.92 144.60 212,946 +1.27(+0.89%)
Apr 08, 2022 147.51 147.51 142.89 143.34 222,223 -3.50(-2.38%)
Apr 07, 2022 148.46 150.40 143.65 146.83 312,979 -3.59(-2.38%)
Apr 06, 2022 151.61 154.94 147.19 150.42 288,353 -4.47(-2.89%)
Apr 05, 2022 156.37 157.51 150.46 154.89 266,133 -1.48(-0.94%)
Apr 04, 2022 154.74 158.76 153.68 156.37 140,591 -0.08(-0.05%)
Apr 01, 2022 159.08 160.37 155.96 156.44 152,789 -2.17(-1.37%)
Mar 31, 2022 156.95 160.45 156.95 158.61 293,496 +1.74(+1.11%)
Mar 30, 2022 155.96 158.90 154.94 156.87 235,362 -0.69(-0.44%)
Mar 29, 2022 158.33 161.86 157.19 157.57 342,603 +3.65(+2.37%)
Mar 28, 2022 155.65 155.65 151.58 153.91 202,091 +0.62(+0.41%)
Mar 25, 2022 151.77 155.85 151.53 153.29 287,915 +2.06(+1.36%)
Mar 24, 2022 151.87 153.11 150.28 151.23 184,893 +0.46(+0.30%)
Mar 23, 2022 149.55 152.33 148.51 150.77 231,556 -0.20(-0.13%)
Mar 22, 2022 150.37 153.40 149.49 150.96 195,313 +2.34(+1.58%)
Mar 21, 2022 152.27 152.48 147.67 148.62 145,507 -4.68(-3.05%)
Mar 18, 2022 150.06 155.15 148.66 153.30 211,519 +0.98(+0.64%)
Mar 17, 2022 149.56 153.03 146.83 152.32 170,082 -0.73(-0.48%)
Mar 16, 2022 148.16 154.33 147.10 153.05 230,092 +8.10(+5.59%)
Mar 15, 2022 142.60 148.10 142.00 144.96 288,292 +6.69(+4.84%)
Mar 14, 2022 138.50 140.85 135.36 138.27 293,179 +1.28(+0.93%)
Mar 11, 2022 141.31 141.35 135.39 136.99 361,516 -1.69(-1.22%)
Mar 10, 2022 138.99 144.41 137.84 138.68 163,526 -4.84(-3.38%)
Mar 09, 2022 140.64 146.07 139.68 143.52 310,849 +9.66(+7.22%)
Mar 08, 2022 132.01 140.78 129.64 133.86 323,816 +3.34(+2.56%)
Mar 07, 2022 151.47 151.86 128.96 130.52 399,318 -22.68(-14.80%)
Mar 04, 2022 156.62 156.62 150.86 153.20 273,784 -5.28(-3.33%)
Mar 03, 2022 162.68 164.31 157.62 158.48 214,058 -5.79(-3.53%)
Mar 02, 2022 166.03 168.97 163.94 164.28 166,579 +0.70(+0.43%)
Mar 01, 2022 167.46 168.64 161.41 163.57 287,204 -6.47(-3.80%)
Feb 28, 2022 167.31 171.71 165.66 170.04 278,133 -0.64(-0.37%)
Feb 25, 2022 168.64 173.19 168.99 170.67 249,284 +3.58(+2.14%)
Feb 24, 2022 153.28 167.80 151.72 167.10 315,514 +5.24(+3.24%)
Feb 23, 2022 168.75 169.74 161.69 161.85 193,763 -5.60(-3.34%)
Feb 22, 2022 165.72 169.85 164.66 167.45 206,113 -0.28(-0.17%)
Feb 18, 2022 167.73 0 -0.43(-0.26%)
Feb 17, 2022 171.74 174.24 167.66 168.16 161,031 -6.45(-3.69%)
Feb 16, 2022 172.01 175.94 170.93 174.61 202,296 +0.73(+0.42%)
Feb 15, 2022 171.84 176.54 171.84 173.88 254,939 +5.56(+3.30%)
Feb 14, 2022 169.41 177.35 167.40 168.32 226,093 -0.17(-0.10%)
Feb 11, 2022 176.39 176.87 165.08 168.49 301,890 -7.24(-4.12%)
Feb 10, 2022 175.57 180.75 172.97 175.72 178,896 -2.64(-1.48%)
Feb 09, 2022 176.41 180.69 176.41 178.36 211,101 +3.44(+1.97%)
Feb 08, 2022 172.33 175.85 169.62 174.92 171,314 +5.84(+3.45%)
Feb 07, 2022 170.31 175.60 165.57 169.08 269,794 -0.12(-0.07%)
Feb 04, 2022 168.49 170.26 166.05 169.20 242,033 -1.87(-1.09%)
Feb 03, 2022 174.59 171.06 270,708 -1.01(-0.58%)
Feb 02, 2022 176.69 176.79 168.29 172.07 297,485 -4.52(-2.56%)
Feb 01, 2022 174.47 179.07 174.12 176.59 200,066 +2.09(+1.20%)
Jan 31, 2022 165.96 174.50 283,118 +6.75(+4.02%)
Jan 28, 2022 166.84 167.75 160.21 167.75 177,965 -0.22(-0.13%)
Jan 27, 2022 171.83 176.71 167.06 167.98 176,278 -2.61(-1.53%)
Jan 26, 2022 175.60 178.48 169.73 170.59 152,297 -2.96(-1.71%)
Jan 25, 2022 167.60 176.24 164.93 173.55 214,763 +3.00(+1.76%)
Jan 24, 2022 168.82 170.63 160.81 170.55 255,828 -1.80(-1.04%)
Jan 21, 2022 173.72 177.30 171.18 172.34 222,554 -3.18(-1.81%)
Jan 20, 2022 176.70 181.43 175.26 175.52 202,018 -0.34(-0.19%)
Jan 19, 2022 177.48 179.81 175.65 175.86 161,330 -1.73(-0.97%)
Jan 18, 2022 180.57 187.48 177.06 177.59 153,364 -4.18(-2.30%)
Jan 14, 2022 181.77 0 -1.25(-0.68%)
Jan 13, 2022 180.87 186.72 179.47 183.02 169,504 +4.52(+2.53%)
Jan 12, 2022 179.90 181.01 177.05 178.50 214,596 -0.32(-0.18%)
Jan 11, 2022 174.80 179.38 172.77 178.82 191,667 +4.23(+2.42%)
Jan 10, 2022 174.84 176.06 171.19 174.59 195,383 +0.52(+0.30%)
Jan 07, 2022 170.88 176.06 170.19 174.07 309,662 +0.61(+0.35%)
Jan 06, 2022 175.22 176.78 171.92 173.47 251,792 +1.45(+0.84%)
Jan 05, 2022 181.61 181.67 171.12 172.02 442,831 -16.65(-8.83%)
Jan 04, 2022 188.18 191.11 188.14 188.68 129,208 +2.17(+1.16%)
Jan 03, 2022 184.00 190.50 183.92 186.51 176,473 +4.16(+2.28%)
Dec 31, 2021 184.60 185.96 182.17 182.35 160,485 -2.25(-1.22%)
Dec 30, 2021 185.77 188.99 184.30 184.59 175,322 -1.63(-0.88%)
Dec 29, 2021 185.77 187.70 184.40 186.22 126,311 -0.56(-0.30%)
Dec 28, 2021 183.31 188.30 182.86 186.78 137,835 +2.01(+1.09%)
Dec 27, 2021 184.06 188.02 180.08 184.77 136,689 -0.99(-0.53%)
Dec 23, 2021 186.11 187.68 183.39 185.75 164,259 +1.93(+1.05%)
Dec 22, 2021 183.28 184.85 181.12 183.82 163,082 +0.80(+0.44%)
Dec 21, 2021 173.83 184.12 173.83 183.02 239,915 +10.36(+6.00%)
Dec 20, 2021 168.88 173.63 166.04 172.66 236,437 +0.05(+0.03%)
Dec 17, 2021 169.62 176.13 167.25 172.61 566,125 +4.43(+2.63%)
Dec 16, 2021 175.57 176.05 167.23 168.18 235,758 -6.38(-3.65%)
Dec 15, 2021 173.56 174.72 167.87 174.56 310,043 +1.29(+0.74%)
Dec 14, 2021 175.11 179.36 171.66 173.27 236,574 -1.93(-1.10%)
Dec 13, 2021 179.10 179.10 174.10 175.21 213,153 -5.82(-3.22%)
Dec 10, 2021 187.51 188.52 179.92 181.03 270,062 -5.53(-2.96%)
Dec 09, 2021 186.46 189.68 184.60 186.56 168,751 -1.17(-0.62%)
Dec 08, 2021 181.67 192.09 181.12 187.73 308,670 +7.09(+3.93%)
Dec 07, 2021 181.87 184.32 179.20 180.64 257,071 +0.93(+0.52%)
Dec 06, 2021 173.35 185.03 173.21 179.71 216,388 +9.32(+5.47%)
Dec 03, 2021 172.60 174.00 167.22 170.39 179,981 -3.89(-2.23%)
Dec 02, 2021 162.45 174.80 161.98 174.28 277,045 +14.42(+9.02%)
Dec 01, 2021 173.97 175.50 159.79 159.86 284,973 -9.33(-5.51%)
Nov 30, 2021 167.69 169.49 165.18 169.19 147,359 -2.03(-1.19%)
Nov 29, 2021 174.00 175.80 169.75 171.22 198,665 +0.69(+0.41%)
Nov 26, 2021 171.49 172.79 166.04 170.53 219,680 -10.73(-5.92%)
Nov 24, 2021 179.03 182.16 178.03 181.25 88,311 +0.23(+0.13%)
Nov 23, 2021 181.31 183.04 177.66 181.03 133,311 -0.02(-0.01%)
Nov 22, 2021 180.69 185.43 180.69 181.05 235,954 +2.19(+1.22%)
Nov 19, 2021 177.71 179.33 175.69 178.86 140,070 -1.78(-0.98%)
Nov 18, 2021 183.85 180.88 179.63 180.64 185,217 -2.82(-1.54%)
Nov 17, 2021 183.32 183.47 179.82 183.46 94,478 -0.55(-0.30%)
Nov 16, 2021 192.01 192.95 181.84 184.01 186,816 +0.16(+0.08%)
Nov 15, 2021 184.10 185.33 181.85 183.85 71,288 +1.98(+1.09%)
Nov 12, 2021 184.95 185.24 179.96 181.87 91,146 -2.45(-1.33%)
Nov 11, 2021 185.75 186.88 182.65 184.32 107,372 -1.48(-0.79%)
Nov 10, 2021 187.50 185.68 185.79 152,401 -3.21(-1.70%)
Nov 09, 2021 188.28 189.77 185.34 189.01 110,555 +0.74(+0.39%)
Nov 08, 2021 188.33 190.42 187.09 188.26 178,451 +1.42(+0.76%)
Nov 05, 2021 184.49 191.19 182.45 186.85 222,708 +9.36(+5.27%)
Nov 04, 2021 181.04 181.45 176.19 177.49 134,215 -2.68(-1.49%)
Nov 03, 2021 175.51 180.25 175.51 180.17 134,945 +4.38(+2.49%)
Nov 02, 2021 173.59 175.86 173.45 175.79 119,774 +1.32(+0.76%)
Nov 01, 2021 171.30 177.10 171.19 174.47 227,145 +3.28(+1.92%)
Oct 29, 2021 172.06 173.56 169.03 171.19 133,595 +0.17(+0.10%)
Oct 28, 2021 173.86 176.35 167.39 171.03 299,644 -3.85(-2.20%)
Oct 27, 2021 176.89 176.90 173.67 174.87 185,234 -1.74(-0.98%)
Oct 26, 2021 180.00 175.42 176.61 185,813 -2.93(-1.63%)
Oct 25, 2021 179.55 181.26 178.53 179.54 101,901 -0.11(-0.06%)
Oct 22, 2021 181.67 181.67 178.93 179.65 85,373 -3.07(-1.68%)
Oct 21, 2021 183.24 185.75 181.54 182.72 109,379 +0.28(+0.16%)
Oct 20, 2021 183.41 186.12 180.64 182.43 77,231 -0.98(-0.53%)
Oct 19, 2021 183.39 186.83 181.98 183.41 168,375 -0.50(-0.27%)
Oct 18, 2021 184.20 186.73 183.15 183.91 183,032 -1.74(-0.94%)
Oct 15, 2021 192.79 193.68 185.38 185.65 122,712 -2.80(-1.49%)
Oct 14, 2021 188.04 191.43 187.15 188.45 133,745 +2.40(+1.29%)
Oct 13, 2021 187.88 189.04 181.94 186.05 145,171 -3.05(-1.61%)
Oct 12, 2021 187.18 191.44 186.82 189.09 95,377 +1.85(+0.99%)
Oct 11, 2021 186.86 189.26 186.51 187.25 89,045 -0.33(-0.18%)
Oct 08, 2021 190.81 191.77 185.83 187.58 133,319 -2.39(-1.26%)
Oct 07, 2021 196.09 197.70 189.77 189.97 188,190 -4.07(-2.10%)
Oct 06, 2021 190.05 194.37 187.88 194.05 156,451 -2.29(-1.16%)
Oct 05, 2021 196.69 200.95 194.11 196.33 114,598 -0.92(-0.47%)
Oct 04, 2021 199.44 201.60 195.94 197.25 111,972 -0.52(-0.26%)
Oct 01, 2021 193.89 200.90 192.99 197.77 204,722 +6.84(+3.58%)
Sep 30, 2021 197.28 197.28 190.82 190.93 116,497 -6.34(-3.21%)
Sep 29, 2021 200.49 202.02 196.70 197.27 122,296 -2.68(-1.34%)
Sep 28, 2021 203.00 205.11 199.55 199.95 117,448 -3.38(-1.66%)
Sep 27, 2021 199.64 210.47 199.64 203.33 249,219 +1.22(+0.60%)
Sep 24, 2021 197.18 203.96 197.18 202.10 165,114 +4.41(+2.23%)
Sep 23, 2021 194.13 199.43 194.13 197.69 170,429 +4.99(+2.59%)
Sep 22, 2021 187.24 194.72 187.24 192.70 135,013 +6.48(+3.48%)
Sep 21, 2021 191.53 193.15 185.16 186.22 169,812 -4.43(-2.33%)
Sep 20, 2021 187.82 191.82 186.39 190.66 163,641 -0.92(-0.48%)
Sep 17, 2021 192.98 195.92 189.05 191.58 278,029 +0.59(+0.31%)
Sep 16, 2021 187.49 193.05 187.31 190.99 177,010 +2.06(+1.09%)
Sep 15, 2021 186.40 189.40 184.15 188.93 144,492 +1.87(+1.00%)
Sep 14, 2021 189.94 189.94 185.89 187.06 150,180 -2.87(-1.51%)
Sep 13, 2021 186.83 190.69 181.91 189.94 202,016 +5.61(+3.04%)
Sep 10, 2021 192.35 192.35 183.86 184.33 218,534 -6.82(-3.57%)
Sep 09, 2021 187.07 196.88 187.01 191.15 167,712 +2.88(+1.53%)
Sep 08, 2021 189.00 191.89 186.76 188.26 152,291 -1.23(-0.65%)
Sep 07, 2021 187.07 190.10 186.33 189.50 109,616 +1.95(+1.04%)
Sep 03, 2021 188.11 188.70 185.06 187.54 115,161 -1.29(-0.68%)
Sep 02, 2021 189.17 191.13 186.15 188.83 89,102 -0.05(-0.03%)
Sep 01, 2021 189.61 190.86 186.65 188.88 107,437 +0.92(+0.49%)
Aug 31, 2021 184.77 188.70 184.04 187.96 135,393 +3.83(+2.08%)
Aug 30, 2021 188.37 188.37 179.89 184.13 151,124 -2.60(-1.39%)
Aug 27, 2021 182.04 188.21 182.04 186.73 114,374 +5.40(+2.98%)
Aug 26, 2021 183.83 185.58 179.85 181.33 104,174 -3.73(-2.02%)
Aug 25, 2021 182.98 185.57 180.74 185.06 106,285 +2.72(+1.49%)
Aug 24, 2021 182.00 183.76 179.63 182.34 163,653 +2.12(+1.18%)
Aug 23, 2021 175.43 180.73 175.43 180.22 125,587 +6.64(+3.83%)
Aug 20, 2021 173.71 176.62 172.50 173.57 141,288 +0.36(+0.21%)
Aug 19, 2021 180.20 181.10 168.14 173.21 259,718 -8.62(-4.74%)
Aug 18, 2021 182.51 184.95 180.93 181.83 108,797 -1.44(-0.78%)
Aug 17, 2021 184.00 184.00 177.79 183.26 249,976 -4.10(-2.19%)
Aug 16, 2021 186.14 190.27 183.78 187.37 121,754 +0.05(+0.03%)
Aug 13, 2021 190.76 190.76 186.04 187.32 89,167 -4.25(-2.22%)
Aug 12, 2021 192.58 192.58 187.21 191.57 86,634 -2.16(-1.11%)
Aug 11, 2021 189.94 194.16 185.86 193.72 120,496 +3.52(+1.85%)
Aug 10, 2021 186.27 192.71 185.58 190.21 147,527 +5.11(+2.76%)
Aug 09, 2021 185.64 186.25 180.03 185.10 113,769 -2.24(-1.19%)
Aug 06, 2021 190.10 191.71 183.91 187.34 125,282 -0.46(-0.24%)
Aug 05, 2021 181.60 187.97 181.28 187.80 100,842 +6.90(+3.81%)
Aug 04, 2021 181.31 183.65 178.48 180.90 150,626 -3.40(-1.84%)
Aug 03, 2021 184.24 184.67 179.51 184.30 174,362 +0.06(+0.03%)
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.