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 )

58.68 +1.18 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 29, 2019 120.51 123.00 120.51 122.78 196,235 +2.55(+2.12%)
Mar 28, 2019 120.06 121.94 118.81 120.23 94,216 +0.38(+0.32%)
Mar 27, 2019 117.50 121.85 116.88 119.85 185,562 +2.25(+1.91%)
Mar 26, 2019 117.51 119.27 116.20 117.61 169,910 +1.94(+1.67%)
Mar 25, 2019 115.70 117.06 114.67 115.67 97,176 -0.17(-0.15%)
Mar 22, 2019 119.81 119.89 115.23 115.84 167,237 -4.67(-3.87%)
Mar 21, 2019 118.88 121.47 118.00 120.51 117,880 +1.35(+1.13%)
Mar 20, 2019 119.60 120.73 117.27 119.16 151,668 -0.57(-0.48%)
Mar 19, 2019 119.92 122.23 119.06 119.73 106,932 +0.13(+0.11%)
Mar 18, 2019 119.54 120.41 117.90 119.60 226,253 +0.21(+0.17%)
Mar 15, 2019 120.91 122.32 119.00 119.39 246,111 -1.39(-1.15%)
Mar 14, 2019 121.77 122.92 119.97 120.78 223,878 -0.31(-0.26%)
Mar 13, 2019 120.46 121.59 118.44 121.09 325,250 +0.92(+0.77%)
Mar 12, 2019 121.88 122.16 119.02 120.17 242,932 -1.43(-1.18%)
Mar 11, 2019 120.00 122.08 119.61 121.61 249,722 +1.34(+1.11%)
Mar 08, 2019 119.79 121.24 119.30 120.27 178,520 -0.18(-0.15%)
Mar 07, 2019 122.44 122.97 119.54 120.45 261,971 -2.47(-2.01%)
Mar 06, 2019 121.44 124.09 121.44 122.92 208,853 -0.29(-0.24%)
Mar 05, 2019 124.31 126.13 123.20 123.22 179,802 -0.28(-0.22%)
Mar 04, 2019 125.15 125.15 121.70 123.49 194,659 -1.00(-0.80%)
Mar 01, 2019 125.88 125.88 123.28 124.49 202,246 -0.79(-0.63%)
Feb 28, 2019 125.27 126.58 123.74 125.28 108,246 +0.10(+0.08%)
Feb 27, 2019 131.47 131.93 124.69 125.17 235,728 -8.08(-6.07%)
Feb 26, 2019 133.01 134.65 132.56 133.26 103,443 +0.33(+0.25%)
Feb 25, 2019 133.45 134.48 132.60 132.93 77,844 +0.12(+0.09%)
Feb 22, 2019 129.69 132.92 125.78 132.80 108,973 +3.55(+2.74%)
Feb 21, 2019 129.18 131.35 128.49 129.26 115,923 +0.56(+0.43%)
Feb 20, 2019 132.79 133.30 128.49 128.70 192,828 -4.68(-3.51%)
Feb 19, 2019 131.10 134.87 130.85 133.38 325,706 +2.06(+1.57%)
Feb 15, 2019 132.13 133.71 131.12 131.32 108,125 -0.50(-0.38%)
Feb 14, 2019 129.73 131.95 129.73 131.82 163,269 +1.50(+1.15%)
Feb 13, 2019 128.53 131.38 128.42 130.32 119,168 +2.09(+1.63%)
Feb 12, 2019 130.01 130.29 127.56 128.23 132,863 -1.21(-0.93%)
Feb 11, 2019 128.48 130.82 127.82 129.44 109,168 +1.37(+1.07%)
Feb 08, 2019 127.82 128.37 126.23 128.07 97,949 -0.34(-0.26%)
Feb 07, 2019 126.52 130.66 126.52 128.41 140,628 +0.97(+0.76%)
Feb 06, 2019 127.35 129.77 125.32 127.44 164,716 -0.65(-0.51%)
Feb 05, 2019 131.40 131.47 127.57 128.09 207,104 -3.06(-2.34%)
Feb 04, 2019 128.91 131.27 126.31 131.15 340,866 +3.00(+2.34%)
Feb 01, 2019 125.06 129.43 122.93 128.15 414,800 +5.52(+4.50%)
Jan 31, 2019 125.76 129.24 120.94 122.64 682,117 +4.02(+3.39%)
Jan 30, 2019 118.11 120.18 113.98 118.62 300,232 +0.70(+0.59%)
Jan 29, 2019 117.04 118.78 115.38 117.92 230,088 +0.90(+0.77%)
Jan 28, 2019 114.19 118.10 113.45 117.02 230,315 +2.14(+1.86%)
Jan 25, 2019 115.65 117.03 114.15 114.88 196,852 +0.31(+0.27%)
Jan 24, 2019 113.47 116.49 113.14 114.57 134,992 +2.27(+2.02%)
Jan 23, 2019 113.51 114.59 111.86 112.30 120,163 -0.44(-0.39%)
Jan 22, 2019 115.14 115.70 112.18 112.74 167,647 -3.00(-2.59%)
Jan 18, 2019 115.14 116.14 114.16 115.74 160,492 +0.64(+0.56%)
Jan 17, 2019 112.83 116.96 112.83 115.10 122,915 +2.27(+2.02%)
Jan 16, 2019 113.58 117.00 111.77 112.82 146,288 +0.15(+0.13%)
Jan 15, 2019 114.00 116.03 111.55 112.67 110,508 -0.99(-0.87%)
Jan 14, 2019 113.95 114.74 111.99 113.66 153,280 -0.79(-0.69%)
Jan 11, 2019 113.47 115.23 112.32 114.46 139,185 +1.01(+0.89%)
Jan 10, 2019 108.35 114.00 105.66 113.45 233,665 +3.35(+3.04%)
Jan 09, 2019 104.71 110.20 104.71 110.10 163,717 +5.17(+4.93%)
Jan 08, 2019 103.88 106.14 103.06 104.93 215,094 +1.77(+1.72%)
Jan 07, 2019 102.09 103.89 100.35 103.16 179,985 +1.19(+1.17%)
Jan 04, 2019 96.71 102.43 96.20 101.97 233,000 +6.28(+6.57%)
Jan 03, 2019 97.24 97.24 92.62 95.68 194,538 -2.32(-2.37%)
Jan 02, 2019 93.01 98.06 92.69 98.00 324,313 +3.46(+3.66%)
Dec 31, 2018 95.28 96.30 93.09 94.54 306,144 -0.22(-0.23%)
Dec 28, 2018 96.54 97.12 93.59 94.76 445,541 -1.21(-1.26%)
Dec 27, 2018 98.21 98.92 92.65 95.97 375,958 -2.25(-2.29%)
Dec 26, 2018 98.55 99.81 95.86 98.21 548,401 -0.34(-0.34%)
Dec 24, 2018 99.59 101.35 98.55 98.55 122,542 -1.31(-1.31%)
Dec 21, 2018 104.05 105.31 99.72 99.86 733,982 -5.62(-5.33%)
Dec 20, 2018 108.44 109.20 103.66 105.48 216,863 -3.12(-2.87%)
Dec 19, 2018 111.63 112.81 108.08 108.61 212,456 -3.23(-2.89%)
Dec 18, 2018 111.41 114.24 110.43 111.83 178,102 +1.74(+1.58%)
Dec 17, 2018 110.91 112.63 107.81 110.10 256,292 -1.63(-1.46%)
Dec 14, 2018 113.43 115.83 111.64 111.73 154,132 -2.26(-1.99%)
Dec 13, 2018 118.63 118.63 113.09 113.99 152,460 -4.54(-3.83%)
Dec 12, 2018 119.36 120.09 116.66 118.53 181,533 +0.50(+0.42%)
Dec 11, 2018 119.23 120.17 116.81 118.03 112,826 -0.20(-0.17%)
Dec 10, 2018 120.02 120.02 115.51 118.23 266,002 -0.93(-0.78%)
Dec 07, 2018 126.30 127.81 119.02 119.16 169,715 -8.31(-6.52%)
Dec 06, 2018 122.52 127.60 121.15 127.47 389,511 +8.13(+6.81%)
Dec 04, 2018 125.20 127.35 118.80 119.34 324,165 -6.76(-5.36%)
Dec 03, 2018 126.92 127.12 123.57 126.11 433,902 -0.69(-0.54%)
Nov 30, 2018 119.16 126.88 119.16 126.80 215,721 +7.86(+6.61%)
Nov 29, 2018 117.81 120.37 116.08 118.94 120,035 +0.42(+0.36%)
Nov 28, 2018 117.44 118.62 115.04 118.51 480,315 +1.63(+1.40%)
Nov 27, 2018 117.10 119.11 116.63 116.88 301,066 -0.32(-0.27%)
Nov 26, 2018 117.57 118.90 115.82 117.20 153,127 +0.78(+0.67%)
Nov 23, 2018 113.87 117.26 113.87 116.42 69,751 +2.25(+1.97%)
Nov 21, 2018 114.17 114.17 114.17 0 +4.00(+3.63%)
Nov 20, 2018 109.97 112.51 107.82 110.17 155,595 -1.37(-1.23%)
Nov 19, 2018 112.70 113.57 110.95 111.54 102,853 -1.10(-0.97%)
Nov 16, 2018 113.12 113.12 110.18 112.64 137,246 -1.23(-1.08%)
Nov 15, 2018 113.22 114.97 110.69 113.87 125,550 +0.02(+0.02%)
Nov 14, 2018 115.24 116.33 113.02 113.85 106,245 -0.43(-0.38%)
Nov 13, 2018 114.45 117.01 113.70 114.28 127,451 -0.02(-0.02%)
Nov 12, 2018 115.59 116.87 113.24 114.30 179,760 -0.08(-0.07%)
Nov 09, 2018 112.72 114.72 112.70 114.38 87,445 +1.73(+1.53%)
Nov 08, 2018 112.63 114.10 111.70 112.66 203,384 -0.06(-0.05%)
Nov 07, 2018 112.03 112.90 110.75 112.72 125,103 +0.94(+0.84%)
Nov 06, 2018 112.53 113.16 111.06 111.78 156,829 -0.75(-0.67%)
Nov 05, 2018 115.48 116.64 112.28 112.53 162,831 -2.72(-2.36%)
Nov 02, 2018 114.27 116.19 113.11 115.25 262,336 +2.14(+1.89%)
Nov 01, 2018 107.60 113.22 106.29 113.11 381,445 +6.08(+5.68%)
Oct 31, 2018 112.50 114.36 106.69 107.03 176,772 -4.27(-3.83%)
Oct 30, 2018 108.13 112.34 105.70 111.30 149,634 +3.16(+2.92%)
Oct 29, 2018 100.58 109.27 100.58 108.14 207,637 +7.49(+7.44%)
Oct 26, 2018 102.59 103.82 100.34 100.65 510,810 -3.59(-3.45%)
Oct 25, 2018 109.68 111.59 98.66 104.24 587,671 -4.01(-3.71%)
Oct 24, 2018 113.45 113.65 108.11 108.25 369,866 -5.50(-4.84%)
Oct 23, 2018 112.27 113.94 110.92 113.76 403,327 +0.22(+0.19%)
Oct 22, 2018 113.02 115.32 113.02 113.54 148,395 +1.05(+0.93%)
Oct 19, 2018 110.75 112.66 110.75 112.49 225,545 +0.80(+0.71%)
Oct 18, 2018 115.53 115.86 111.03 111.69 207,715 -4.09(-3.53%)
Oct 17, 2018 115.81 116.98 113.20 115.78 311,903 +0.74(+0.64%)
Oct 16, 2018 114.61 116.10 114.41 115.04 222,145 +0.64(+0.56%)
Oct 15, 2018 112.08 115.58 111.44 114.40 146,057 +2.13(+1.90%)
Oct 12, 2018 111.89 114.67 110.91 112.27 257,644 +1.77(+1.60%)
Oct 11, 2018 108.31 111.27 105.47 110.50 301,501 +3.04(+2.83%)
Oct 10, 2018 110.91 111.06 107.07 107.46 206,654 -4.13(-3.70%)
Oct 09, 2018 111.53 112.90 110.00 111.59 221,943 -0.36(-0.32%)
Oct 08, 2018 112.00 113.42 111.43 111.95 205,313 -0.69(-0.62%)
Oct 05, 2018 114.41 114.91 112.20 112.64 174,358 -1.57(-1.37%)
Oct 04, 2018 115.40 117.06 113.49 114.21 160,198 -1.19(-1.03%)
Oct 03, 2018 114.73 116.05 111.90 115.40 127,313 +0.88(+0.77%)
Oct 02, 2018 117.78 119.45 114.47 114.52 116,286 -3.53(-2.99%)
Oct 01, 2018 119.24 121.88 117.59 118.04 186,895 -0.86(-0.73%)
Sep 28, 2018 120.50 122.28 118.67 118.90 163,374 -1.55(-1.28%)
Sep 27, 2018 120.97 122.37 120.45 120.45 145,100 +0.14(+0.12%)
Sep 26, 2018 120.45 121.34 120.08 120.31 132,925 +0.14(+0.12%)
Sep 25, 2018 119.51 120.36 117.97 120.17 96,665 +1.27(+1.06%)
Sep 24, 2018 120.73 120.73 117.03 118.90 203,806 -2.11(-1.74%)
Sep 21, 2018 119.37 121.95 119.37 121.01 185,981 +1.88(+1.57%)
Sep 20, 2018 119.79 120.59 118.76 119.14 137,012 -0.70(-0.59%)
Sep 19, 2018 122.47 123.69 119.56 119.84 142,484 -2.63(-2.14%)
Sep 18, 2018 120.08 123.55 120.08 122.47 180,253 +1.97(+1.63%)
Sep 17, 2018 115.11 121.11 115.06 120.50 302,552 +5.39(+4.68%)
Sep 14, 2018 114.68 119.65 110.00 115.11 555,066 -0.66(-0.57%)
Sep 13, 2018 116.93 117.17 114.40 115.76 758,957 -0.80(-0.68%)
Sep 12, 2018 118.72 118.86 114.68 116.56 564,708 -2.25(-1.89%)
Sep 11, 2018 123.92 125.02 118.62 118.81 370,718 -5.49(-4.41%)
Sep 10, 2018 124.48 124.95 123.22 124.30 271,730 +0.00(+0.00%)
Sep 07, 2018 124.39 126.92 123.50 124.30 705,856 -0.52(-0.41%)
Sep 06, 2018 125.56 125.58 124.01 124.81 204,421 -0.66(-0.52%)
Sep 05, 2018 126.59 126.87 124.97 125.47 248,887 -1.08(-0.85%)
Sep 04, 2018 127.34 127.77 126.22 126.55 132,681 -1.22(-0.95%)
Aug 31, 2018 127.77 127.77 127.77 0 +1.03(+0.81%)
Aug 30, 2018 126.45 126.97 125.33 126.73 208,391 +0.28(+0.22%)
Aug 29, 2018 128.00 128.42 125.75 126.45 271,666 -1.69(-1.32%)
Aug 28, 2018 128.05 130.77 127.95 128.14 124,295 +0.19(+0.15%)
Aug 27, 2018 127.62 128.38 126.38 127.95 110,383 +0.98(+0.78%)
Aug 24, 2018 127.58 128.09 126.33 126.97 115,812 -0.75(-0.59%)
Aug 23, 2018 126.69 128.42 125.94 127.72 84,619 +1.08(+0.85%)
Aug 22, 2018 127.53 128.09 126.27 126.64 114,712 -1.45(-1.13%)
Aug 21, 2018 128.23 128.94 127.67 128.09 112,756 -0.14(-0.11%)
Aug 20, 2018 127.53 129.88 126.36 128.23 133,681 +0.99(+0.77%)
Aug 17, 2018 127.16 127.53 125.85 127.25 117,305 +0.00(+0.00%)
Aug 16, 2018 127.58 129.73 126.69 127.25 153,495 +0.38(+0.30%)
Aug 15, 2018 125.71 127.85 125.19 126.87 121,373 +1.12(+0.89%)
Aug 14, 2018 123.24 126.97 122.86 125.75 158,979 +2.38(+1.93%)
Aug 13, 2018 122.21 124.08 121.49 123.38 107,598 +1.35(+1.11%)
Aug 10, 2018 121.32 122.35 119.27 122.02 156,501 +0.42(+0.35%)
Aug 09, 2018 120.62 122.72 120.34 121.60 112,217 +1.31(+1.09%)
Aug 08, 2018 120.20 121.23 118.35 120.30 146,926 +0.65(+0.55%)
Aug 07, 2018 118.48 119.88 118.06 119.64 154,004 +1.40(+1.18%)
Aug 06, 2018 115.31 118.39 115.31 118.25 189,538 +1.54(+1.32%)
Aug 03, 2018 113.16 117.22 113.16 116.71 218,994 +3.45(+3.05%)
Aug 02, 2018 113.67 115.54 111.20 113.25 121,830 -0.51(-0.45%)
Aug 01, 2018 114.70 114.70 111.34 113.77 348,494 -1.54(-1.33%)
Jul 31, 2018 116.75 116.99 115.17 115.31 220,221 -0.89(-0.76%)
Jul 30, 2018 115.59 117.31 115.07 116.19 174,750 -0.28(-0.24%)
Jul 27, 2018 112.37 116.75 110.39 116.47 390,931 +6.34(+5.76%)
Jul 26, 2018 122.21 122.21 110.03 110.13 802,725 -19.82(-15.25%)
Jul 25, 2018 130.14 130.89 128.79 129.95 278,069 -0.28(-0.21%)
Jul 24, 2018 135.60 135.60 129.39 130.23 285,324 -4.80(-3.56%)
Jul 23, 2018 134.52 135.32 133.89 135.04 120,278 +0.51(+0.38%)
Jul 20, 2018 133.68 134.80 133.12 134.52 203,727 +0.37(+0.28%)
Jul 19, 2018 132.84 134.29 132.33 134.15 142,858 +0.70(+0.52%)
Jul 18, 2018 130.70 134.80 130.51 133.45 197,140 +3.78(+2.91%)
Jul 17, 2018 129.25 131.54 128.51 129.67 169,990 +0.23(+0.18%)
Jul 16, 2018 133.17 133.17 128.88 129.44 122,148 -4.15(-3.11%)
Jul 13, 2018 129.44 134.01 129.44 133.59 308,812 +3.87(+2.98%)
Jul 12, 2018 129.95 131.00 128.79 129.72 150,145 -0.05(-0.04%)
Jul 11, 2018 132.71 133.41 129.11 129.77 120,305 -3.50(-2.63%)
Jul 10, 2018 131.77 137.14 130.47 133.26 249,256 +1.91(+1.46%)
Jul 09, 2018 134.99 134.99 130.70 131.35 167,665 -3.03(-2.26%)
Jul 06, 2018 132.56 134.57 132.47 134.38 115,776 +1.77(+1.34%)
Jul 05, 2018 130.75 132.73 129.63 132.61 141,434 +2.52(+1.94%)
Jul 03, 2018 130.09 130.09 130.09 0 -0.93(-0.71%)
Jul 02, 2018 128.65 131.35 127.67 131.03 178,498 +1.40(+1.08%)
Jun 29, 2018 130.37 131.40 128.79 129.63 148,909 +0.09(+0.07%)
Jun 28, 2018 128.18 130.37 126.64 129.53 177,982 +1.26(+0.98%)
Jun 27, 2018 129.67 131.35 128.04 128.27 126,896 -1.73(-1.33%)
Jun 26, 2018 132.38 133.36 128.93 130.00 114,654 -2.33(-1.76%)
Jun 25, 2018 133.82 134.78 131.49 132.33 78,488 -2.15(-1.60%)
Jun 22, 2018 136.62 137.93 133.50 134.48 165,057 -1.87(-1.37%)
Jun 21, 2018 136.53 138.44 135.74 136.34 145,885 -0.23(-0.17%)
Jun 20, 2018 137.04 138.35 136.44 136.58 106,514 -0.42(-0.31%)
Jun 19, 2018 138.63 139.28 136.58 137.00 115,903 -2.38(-1.71%)
Jun 18, 2018 138.63 139.89 137.46 139.38 99,908 -0.05(-0.03%)
Jun 15, 2018 139.51 139.51 139.42 228,944 -0.09(-0.07%)
Jun 14, 2018 139.94 140.12 138.58 139.51 174,937 +0.23(+0.17%)
Jun 13, 2018 140.54 142.13 139.19 139.28 137,996 -2.19(-1.55%)
Jun 12, 2018 142.59 142.59 139.33 141.47 154,001 -0.61(-0.43%)
Jun 11, 2018 139.75 143.01 139.35 142.08 109,055 +2.66(+1.91%)
Jun 08, 2018 139.79 140.59 138.91 139.42 159,404 -0.51(-0.37%)
Jun 07, 2018 140.68 141.52 138.77 139.94 99,395 -0.09(-0.07%)
Jun 06, 2018 140.63 143.43 135.55 140.03 151,229 -0.79(-0.56%)
Jun 05, 2018 143.85 145.65 139.75 140.82 157,082 -3.22(-2.23%)
Jun 04, 2018 140.91 144.30 140.91 144.04 124,129 +3.08(+2.18%)
Jun 01, 2018 142.03 143.81 140.03 140.96 153,218 -0.23(-0.17%)
May 31, 2018 143.95 145.11 140.82 141.19 179,391 -2.75(-1.91%)
May 30, 2018 143.85 145.67 143.25 143.95 141,085 +0.33(+0.23%)
May 29, 2018 144.65 144.65 141.92 143.62 165,962 -1.77(-1.22%)
May 25, 2018 145.39 145.39 145.39 0 +3.78(+2.67%)
May 24, 2018 140.82 143.06 140.40 141.61 270,312 +1.21(+0.86%)
May 23, 2018 144.18 144.18 139.79 140.40 288,425 -3.22(-2.24%)
May 22, 2018 148.47 149.36 143.53 143.62 146,876 -4.80(-3.24%)
May 21, 2018 151.18 152.76 148.28 148.42 212,805 -2.33(-1.55%)
May 18, 2018 149.17 151.13 148.82 150.76 108,303 +0.79(+0.53%)
May 17, 2018 149.68 151.04 149.22 149.96 150,525 +0.42(+0.28%)
May 16, 2018 147.41 151.08 146.66 149.54 130,578 +2.60(+1.77%)
May 15, 2018 146.80 148.43 142.67 146.94 115,624 -1.39(-0.94%)
May 14, 2018 151.08 151.91 146.48 148.34 163,997 -2.69(-1.78%)
May 11, 2018 149.31 152.10 148.43 151.03 119,227 +1.39(+0.93%)
May 10, 2018 147.73 153.26 146.90 149.64 115,506 +1.86(+1.26%)
May 09, 2018 150.84 153.26 145.04 147.78 302,661 -3.06(-2.03%)
May 08, 2018 148.80 153.03 148.13 150.84 244,449 +2.60(+1.75%)
May 07, 2018 148.75 148.99 146.25 148.24 79,415 -0.33(-0.22%)
May 04, 2018 145.64 149.54 145.04 148.57 165,738 +2.18(+1.49%)
May 03, 2018 148.48 148.99 146.01 146.39 163,972 -2.37(-1.59%)
May 02, 2018 151.54 152.24 148.62 148.75 149,100 -2.56(-1.69%)
May 01, 2018 149.22 152.77 147.50 151.31 272,417 +2.46(+1.65%)
Apr 30, 2018 150.19 150.19 147.38 148.85 273,665 -0.32(-0.22%)
Apr 27, 2018 145.74 152.61 145.74 149.17 385,790 +3.11(+2.13%)
Apr 26, 2018 140.21 147.31 138.40 146.06 709,629 +12.96(+9.74%)
Apr 25, 2018 133.15 134.40 131.27 133.10 188,635 -0.28(-0.21%)
Apr 24, 2018 134.08 134.78 131.01 133.38 247,686 +0.23(+0.17%)
Apr 23, 2018 134.59 135.56 131.85 133.15 192,990 -0.88(-0.66%)
Apr 20, 2018 132.41 136.19 132.41 134.03 273,261 +0.79(+0.59%)
Apr 19, 2018 132.82 133.61 131.29 133.24 209,696 +0.60(+0.46%)
Apr 18, 2018 131.15 134.12 131.15 132.64 532,359 +0.74(+0.56%)
Apr 17, 2018 137.56 138.16 131.80 131.90 532,810 -4.09(-3.01%)
Apr 16, 2018 135.43 138.63 131.57 135.98 1,126,096 -4.32(-3.08%)
Apr 13, 2018 151.68 151.68 138.86 140.30 1,227,311 -13.19(-8.59%)
Apr 12, 2018 152.84 155.42 148.66 153.49 92,934 +1.30(+0.85%)
Apr 11, 2018 153.31 155.67 151.70 152.19 110,443 -1.81(-1.18%)
Apr 10, 2018 158.23 158.23 152.47 154.00 145,100 -2.18(-1.40%)
Apr 09, 2018 160.78 161.34 156.05 156.19 112,176 -4.04(-2.52%)
Apr 06, 2018 162.73 163.55 159.25 160.22 116,620 -3.48(-2.13%)
Apr 05, 2018 162.46 164.41 161.15 163.71 131,480 +2.23(+1.38%)
Apr 04, 2018 159.95 162.27 159.95 161.48 189,385 +0.00(+0.00%)
Apr 03, 2018 159.48 161.94 159.44 161.48 220,778 +3.34(+2.11%)
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.