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 )

55.63 +1.26 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 131.51 134.56 127.38 131.62 208,450 -2.75(-2.04%)
Oct 29, 2020 128.47 136.66 123.11 134.37 248,938 +13.35(+11.03%)
Oct 28, 2020 124.23 124.82 116.48 121.02 237,033 -8.19(-6.34%)
Oct 27, 2020 133.29 133.72 127.92 129.21 169,744 -3.63(-2.73%)
Oct 26, 2020 136.85 138.21 131.80 132.84 159,846 -6.12(-4.41%)
Oct 23, 2020 137.91 139.16 136.62 138.97 134,223 +1.21(+0.88%)
Oct 22, 2020 131.12 138.55 131.12 137.76 171,812 +8.36(+6.46%)
Oct 21, 2020 131.29 132.05 128.80 129.40 118,710 -1.90(-1.44%)
Oct 20, 2020 131.63 133.98 129.95 131.29 135,146 +1.82(+1.40%)
Oct 19, 2020 127.17 130.87 126.29 129.47 105,404 +2.41(+1.90%)
Oct 16, 2020 126.61 129.55 125.69 127.06 132,278 -0.19(-0.15%)
Oct 15, 2020 123.85 127.34 122.53 127.26 140,924 +1.29(+1.02%)
Oct 14, 2020 125.22 127.02 123.90 125.97 138,991 +1.36(+1.09%)
Oct 13, 2020 121.29 125.77 119.47 124.61 190,838 -0.36(-0.29%)
Oct 12, 2020 125.03 125.79 123.44 124.97 235,515 +3.46(+2.85%)
Oct 09, 2020 118.88 121.73 115.82 121.52 208,757 +2.57(+2.16%)
Oct 08, 2020 114.88 119.54 114.78 118.95 282,955 +5.32(+4.68%)
Oct 07, 2020 113.11 114.03 111.34 113.62 293,012 +3.52(+3.19%)
Oct 06, 2020 116.84 117.37 110.09 110.11 355,238 -4.81(-4.19%)
Oct 05, 2020 118.64 120.09 114.51 114.92 240,413 -1.94(-1.66%)
Oct 02, 2020 112.32 121.81 111.03 116.87 455,806 +1.44(+1.24%)
Oct 01, 2020 119.18 119.18 115.14 115.43 293,019 -1.58(-1.35%)
Sep 30, 2020 121.63 123.19 116.92 117.01 269,280 -1.26(-1.07%)
Sep 29, 2020 122.59 123.14 117.42 118.27 192,410 -5.88(-4.74%)
Sep 28, 2020 123.15 128.09 122.68 124.15 192,903 +3.27(+2.71%)
Sep 25, 2020 117.89 120.96 117.89 120.88 117,739 +2.21(+1.86%)
Sep 24, 2020 122.20 122.65 117.39 118.67 176,410 -3.89(-3.17%)
Sep 23, 2020 124.90 127.69 122.42 122.56 110,573 -1.37(-1.10%)
Sep 22, 2020 123.19 125.34 122.71 123.93 91,181 +0.53(+0.43%)
Sep 21, 2020 126.98 128.07 122.58 123.40 147,887 -7.97(-6.07%)
Sep 18, 2020 135.97 136.47 130.87 131.37 381,681 -3.92(-2.90%)
Sep 17, 2020 136.96 139.26 134.75 135.29 144,487 -3.61(-2.60%)
Sep 16, 2020 135.13 141.50 133.63 138.90 189,648 +3.65(+2.70%)
Sep 15, 2020 135.39 137.96 132.08 135.25 133,845 +2.00(+1.50%)
Sep 14, 2020 131.45 133.47 129.97 133.25 135,220 +3.26(+2.51%)
Sep 11, 2020 130.40 132.09 125.82 129.98 370,419 -1.21(-0.92%)
Sep 10, 2020 131.88 135.16 131.15 131.19 131,814 +0.47(+0.36%)
Sep 09, 2020 130.34 132.03 127.67 130.73 288,770 -0.68(-0.52%)
Sep 08, 2020 129.47 136.00 128.94 131.41 322,707 +0.87(+0.67%)
Sep 04, 2020 131.72 132.20 125.80 130.54 255,034 +1.96(+1.53%)
Sep 03, 2020 130.30 134.01 126.39 128.58 308,602 -0.90(-0.69%)
Sep 02, 2020 125.57 129.90 124.05 129.47 285,114 +3.92(+3.12%)
Sep 01, 2020 123.72 128.11 121.60 125.56 145,911 -0.05(-0.04%)
Aug 31, 2020 129.14 131.09 125.56 125.61 234,197 -4.29(-3.30%)
Aug 28, 2020 129.66 132.49 128.78 129.90 348,202 +1.41(+1.09%)
Aug 27, 2020 122.48 130.31 122.07 128.49 267,035 +8.64(+7.21%)
Aug 26, 2020 120.85 121.47 118.02 119.84 150,479 -0.89(-0.74%)
Aug 25, 2020 122.97 122.97 119.22 120.73 218,250 -0.58(-0.47%)
Aug 24, 2020 114.07 121.91 113.38 121.31 288,245 +8.37(+7.41%)
Aug 21, 2020 113.81 115.32 111.95 112.94 136,680 -1.30(-1.14%)
Aug 20, 2020 112.32 114.62 110.61 114.24 138,464 +0.14(+0.12%)
Aug 19, 2020 114.57 118.66 113.32 114.10 129,644 -0.25(-0.22%)
Aug 18, 2020 114.55 114.83 113.06 114.36 119,372 +0.68(+0.60%)
Aug 17, 2020 114.88 114.88 111.81 113.67 168,288 -1.97(-1.71%)
Aug 14, 2020 114.92 116.61 112.48 115.64 112,518 +0.33(+0.29%)
Aug 13, 2020 116.50 118.92 114.96 115.31 170,975 -1.79(-1.53%)
Aug 12, 2020 120.95 122.48 114.77 117.10 189,088 -2.01(-1.69%)
Aug 11, 2020 122.51 125.24 118.73 119.11 387,909 +2.66(+2.28%)
Aug 10, 2020 115.98 121.11 115.86 116.46 295,733 +1.05(+0.91%)
Aug 07, 2020 114.77 117.98 113.84 115.41 143,335 +0.15(+0.13%)
Aug 06, 2020 113.32 118.41 112.12 115.26 234,489 +2.67(+2.37%)
Aug 05, 2020 112.31 114.19 110.12 112.60 200,647 +1.41(+1.27%)
Aug 04, 2020 109.63 111.76 108.94 111.19 222,612 +2.41(+2.22%)
Aug 03, 2020 108.83 109.50 106.13 108.78 215,717 -0.64(-0.59%)
Jul 31, 2020 107.43 109.58 106.08 109.42 165,449 +0.53(+0.48%)
Jul 30, 2020 107.76 110.75 102.64 108.90 279,033 -3.22(-2.87%)
Jul 29, 2020 112.69 114.03 110.74 112.12 270,019 -0.22(-0.19%)
Jul 28, 2020 110.27 114.76 110.27 112.33 161,041 +1.50(+1.36%)
Jul 27, 2020 110.68 113.26 109.69 110.83 128,012 -0.11(-0.10%)
Jul 24, 2020 110.74 112.32 109.53 110.94 140,980 -0.18(-0.16%)
Jul 23, 2020 109.58 115.08 108.35 111.11 155,855 +0.58(+0.52%)
Jul 22, 2020 110.08 111.67 109.19 110.54 102,314 +0.01(+0.01%)
Jul 21, 2020 109.14 112.72 109.02 110.53 137,039 +2.84(+2.64%)
Jul 20, 2020 110.11 110.95 106.75 107.69 195,639 -3.02(-2.73%)
Jul 17, 2020 112.24 113.09 109.91 110.70 212,955 -2.37(-2.10%)
Jul 16, 2020 112.90 115.60 110.91 113.08 222,524 -2.97(-2.56%)
Jul 15, 2020 112.93 116.95 112.20 116.05 250,981 +6.76(+6.18%)
Jul 14, 2020 104.84 111.07 104.84 109.29 159,055 +1.95(+1.82%)
Jul 13, 2020 110.19 111.35 105.29 107.33 298,893 -0.39(-0.36%)
Jul 10, 2020 100.50 108.89 99.08 107.72 261,075 +8.35(+8.40%)
Jul 09, 2020 105.83 106.85 97.77 99.37 316,902 -8.27(-7.69%)
Jul 08, 2020 104.01 108.38 102.27 107.65 188,828 +3.32(+3.18%)
Jul 07, 2020 106.17 107.68 103.75 104.33 156,023 -4.41(-4.05%)
Jul 06, 2020 109.27 110.61 106.46 108.73 125,155 +2.05(+1.92%)
Jul 02, 2020 109.19 111.15 106.07 106.68 112,825 +0.91(+0.86%)
Jul 01, 2020 109.26 111.77 105.67 105.77 254,381 -0.90(-0.84%)
Jun 30, 2020 107.67 109.73 104.45 106.67 202,952 -2.36(-2.17%)
Jun 29, 2020 105.28 109.86 101.60 109.03 283,918 +4.81(+4.62%)
Jun 26, 2020 103.01 105.19 96.96 104.22 771,553 -0.24(-0.23%)
Jun 25, 2020 103.27 105.54 100.91 104.46 258,913 -0.92(-0.87%)
Jun 24, 2020 110.26 110.32 104.73 105.38 215,511 -6.46(-5.77%)
Jun 23, 2020 109.77 113.30 107.34 111.84 309,384 +4.10(+3.81%)
Jun 22, 2020 107.65 110.71 105.03 107.73 350,403 +0.94(+0.88%)
Jun 19, 2020 112.91 113.11 103.27 106.80 425,091 -4.57(-4.10%)
Jun 18, 2020 108.43 112.41 107.18 111.37 150,359 +0.05(+0.04%)
Jun 17, 2020 110.69 113.26 107.94 111.32 237,061 -1.34(-1.19%)
Jun 16, 2020 120.14 120.15 108.63 112.66 282,777 +1.07(+0.96%)
Jun 15, 2020 103.54 113.39 102.83 111.58 254,366 +1.22(+1.11%)
Jun 12, 2020 115.01 118.14 103.34 110.36 608,355 +5.88(+5.63%)
Jun 11, 2020 107.19 113.73 102.47 104.48 404,996 -14.61(-12.27%)
Jun 10, 2020 124.53 124.53 114.69 119.09 336,984 -7.85(-6.19%)
Jun 09, 2020 126.86 129.47 118.76 126.95 419,161 -3.69(-2.83%)
Jun 08, 2020 126.25 131.42 124.48 130.64 473,977 +9.43(+7.78%)
Jun 05, 2020 132.84 136.43 118.10 121.21 672,037 -1.70(-1.38%)
Jun 04, 2020 121.12 128.84 119.48 122.91 665,798 +4.08(+3.44%)
Jun 03, 2020 112.78 123.25 112.05 118.83 536,168 +8.80(+8.00%)
Jun 02, 2020 108.48 111.47 106.16 110.03 315,666 +3.60(+3.39%)
Jun 01, 2020 105.61 110.41 104.81 106.42 345,049 +2.35(+2.26%)
May 29, 2020 100.56 107.37 99.65 104.07 355,266 +0.60(+0.58%)
May 28, 2020 108.41 108.46 102.59 103.47 419,463 -3.54(-3.30%)
May 27, 2020 106.18 113.59 99.11 107.01 681,816 +8.08(+8.17%)
May 26, 2020 90.81 99.41 90.64 98.93 507,899 +13.47(+15.76%)
May 22, 2020 88.31 88.88 82.76 85.46 223,295 -2.09(-2.39%)
May 21, 2020 84.65 89.54 84.65 87.55 286,339 +2.98(+3.52%)
May 20, 2020 83.07 86.59 82.30 84.58 278,655 +3.60(+4.45%)
May 19, 2020 84.24 85.95 80.93 80.97 311,113 -2.59(-3.10%)
May 18, 2020 78.14 84.11 77.96 83.56 562,216 +9.81(+13.30%)
May 15, 2020 71.29 75.93 69.89 73.75 538,838 +1.09(+1.51%)
May 14, 2020 72.81 74.87 69.35 72.66 592,171 -3.18(-4.20%)
May 13, 2020 77.70 77.93 70.17 75.84 1,138,541 +4.35(+6.08%)
May 12, 2020 72.23 73.88 71.19 71.50 495,228 -0.59(-0.81%)
May 11, 2020 72.18 74.57 69.66 72.08 595,269 -1.57(-2.14%)
May 08, 2020 66.89 74.38 66.51 73.66 365,300 +8.97(+13.86%)
May 07, 2020 64.90 65.95 63.24 64.69 621,502 -0.06(-0.09%)
May 06, 2020 67.39 68.50 62.02 64.75 329,832 -2.61(-3.87%)
May 05, 2020 69.45 71.58 65.93 67.36 356,414 -1.05(-1.54%)
May 04, 2020 67.84 69.52 65.81 68.41 358,438 -3.70(-5.13%)
May 01, 2020 73.95 74.50 69.91 72.11 186,745 -4.54(-5.93%)
Apr 30, 2020 79.66 81.22 75.63 76.65 251,535 -4.57(-5.63%)
Apr 29, 2020 79.03 82.90 78.33 81.22 425,921 +6.05(+8.04%)
Apr 28, 2020 69.18 76.29 68.98 75.18 354,159 +7.23(+10.64%)
Apr 27, 2020 69.24 70.90 67.47 67.95 248,394 -0.01(-0.01%)
Apr 24, 2020 69.35 69.45 66.58 67.96 147,635 -0.45(-0.66%)
Apr 23, 2020 70.32 73.24 67.91 68.41 266,951 -1.02(-1.46%)
Apr 22, 2020 71.79 73.52 68.55 69.43 339,172 -1.60(-2.26%)
Apr 21, 2020 68.37 71.06 67.48 71.03 190,091 +0.71(+1.01%)
Apr 20, 2020 71.06 71.99 68.42 70.31 173,933 -2.93(-4.00%)
Apr 17, 2020 75.59 76.11 71.95 73.25 200,259 +2.38(+3.36%)
Apr 16, 2020 74.29 75.68 68.39 70.86 252,619 -5.05(-6.65%)
Apr 15, 2020 78.23 81.05 73.47 75.91 238,798 -1.33(-1.72%)
Apr 14, 2020 76.38 80.59 76.19 77.24 216,280 +3.13(+4.22%)
Apr 13, 2020 82.14 82.88 71.99 74.11 270,755 -7.28(-8.94%)
Apr 09, 2020 80.83 86.91 80.29 81.39 385,879 +4.01(+5.19%)
Apr 08, 2020 79.93 81.95 76.83 77.38 284,019 -2.35(-2.95%)
Apr 07, 2020 78.68 86.11 78.14 79.73 382,897 +6.61(+9.04%)
Apr 06, 2020 72.18 75.48 68.57 73.12 385,194 +5.38(+7.95%)
Apr 03, 2020 71.03 71.03 62.46 67.74 338,885 -0.15(-0.22%)
Apr 02, 2020 69.02 72.69 66.45 67.88 255,169 -1.75(-2.51%)
Apr 01, 2020 75.86 76.98 68.06 69.63 228,829 -10.27(-12.85%)
Mar 31, 2020 83.54 85.16 78.28 79.90 193,617 -3.12(-3.75%)
Mar 30, 2020 84.75 90.31 78.43 83.01 188,743 -5.78(-6.51%)
Mar 27, 2020 90.44 92.32 81.46 88.79 290,561 -6.15(-6.48%)
Mar 26, 2020 93.77 101.14 91.06 94.95 260,153 +4.56(+5.05%)
Mar 25, 2020 103.12 103.12 83.02 90.39 485,481 -0.14(-0.15%)
Mar 24, 2020 76.62 94.73 75.79 90.52 366,519 +20.48(+29.24%)
Mar 23, 2020 68.10 74.99 66.62 70.04 310,348 +2.82(+4.20%)
Mar 20, 2020 72.25 74.57 65.98 67.22 343,799 -3.59(-5.08%)
Mar 19, 2020 71.43 79.59 58.66 70.81 349,134 -1.66(-2.29%)
Mar 18, 2020 91.65 97.28 65.90 72.47 567,764 -28.65(-28.33%)
Mar 17, 2020 87.87 102.53 82.04 101.12 399,842 +15.15(+17.62%)
Mar 16, 2020 96.80 97.55 83.74 85.97 462,050 -24.70(-22.32%)
Mar 13, 2020 106.27 110.79 99.69 110.67 381,579 +10.51(+10.49%)
Mar 12, 2020 109.39 109.39 96.43 100.16 764,866 -17.01(-14.52%)
Mar 11, 2020 120.02 120.38 115.25 117.18 377,403 -6.87(-5.54%)
Mar 10, 2020 119.69 124.27 113.42 124.05 510,787 +8.40(+7.26%)
Mar 09, 2020 113.15 117.42 112.32 115.64 385,476 -3.28(-2.76%)
Mar 06, 2020 117.16 124.74 114.78 118.93 289,639 -1.70(-1.41%)
Mar 05, 2020 128.71 129.19 119.87 120.63 334,323 -12.48(-9.38%)
Mar 04, 2020 130.47 133.11 127.66 133.11 420,642 +4.25(+3.30%)
Mar 03, 2020 135.92 138.64 127.16 128.86 372,061 -5.37(-4.00%)
Mar 02, 2020 135.69 136.02 124.07 134.23 536,985 +1.85(+1.39%)
Feb 28, 2020 123.29 133.03 123.29 132.39 572,522 +5.16(+4.05%)
Feb 27, 2020 134.58 139.24 127.23 127.23 407,104 -13.38(-9.51%)
Feb 26, 2020 144.95 147.37 140.30 140.61 158,358 -3.24(-2.26%)
Feb 25, 2020 150.58 152.30 143.53 143.85 263,626 -6.46(-4.30%)
Feb 24, 2020 153.03 155.13 146.93 150.31 188,388 -7.91(-5.00%)
Feb 21, 2020 158.52 158.99 153.74 158.22 314,870 -0.75(-0.47%)
Feb 20, 2020 160.06 160.89 158.48 158.97 196,864 -1.21(-0.75%)
Feb 19, 2020 159.43 161.17 156.56 160.17 210,609 -0.64(-0.40%)
Feb 18, 2020 160.12 161.50 157.82 160.81 212,822 +0.08(+0.05%)
Feb 14, 2020 161.83 163.18 160.17 160.74 76,375 -1.60(-0.99%)
Feb 13, 2020 160.57 163.21 159.74 162.34 89,907 +0.70(+0.43%)
Feb 12, 2020 159.84 162.17 158.67 161.64 119,499 +2.29(+1.44%)
Feb 11, 2020 155.97 159.55 155.97 159.35 105,940 +4.00(+2.58%)
Feb 10, 2020 158.12 158.14 154.45 155.34 198,672 -2.60(-1.65%)
Feb 07, 2020 162.29 162.29 157.73 157.95 236,744 -5.05(-3.10%)
Feb 06, 2020 167.84 169.53 162.89 163.00 119,185 -3.85(-2.31%)
Feb 05, 2020 167.83 169.28 165.46 166.85 175,496 +0.71(+0.43%)
Feb 04, 2020 163.58 166.75 163.44 166.14 145,434 +5.12(+3.18%)
Feb 03, 2020 162.32 164.96 160.08 161.02 208,638 -2.23(-1.37%)
Jan 31, 2020 163.84 164.54 161.36 163.25 231,186 -1.64(-1.00%)
Jan 30, 2020 162.24 167.94 159.65 164.89 251,259 +6.38(+4.03%)
Jan 29, 2020 165.99 165.99 157.89 158.51 330,808 -7.38(-4.45%)
Jan 28, 2020 162.92 167.09 162.92 165.90 169,290 +3.95(+2.44%)
Jan 27, 2020 165.24 165.24 161.94 161.94 267,798 -6.13(-3.65%)
Jan 24, 2020 170.34 171.86 165.24 168.07 131,444 -1.75(-1.03%)
Jan 23, 2020 165.34 170.51 163.90 169.82 217,041 +4.13(+2.49%)
Jan 22, 2020 166.49 168.75 165.64 165.69 216,665 +0.48(+0.29%)
Jan 21, 2020 171.86 173.24 163.99 165.22 192,508 -7.51(-4.35%)
Jan 17, 2020 173.27 173.46 171.16 172.72 655,680 +0.19(+0.11%)
Jan 16, 2020 171.90 175.07 171.90 172.54 102,475 +1.53(+0.89%)
Jan 15, 2020 168.88 172.27 168.36 171.01 119,166 +1.88(+1.11%)
Jan 14, 2020 170.23 174.76 169.13 169.14 133,057 -0.58(-0.34%)
Jan 13, 2020 169.72 170.90 168.21 169.72 103,426 +0.03(+0.02%)
Jan 10, 2020 170.66 170.66 168.18 169.69 79,978 -0.46(-0.27%)
Jan 09, 2020 169.67 172.34 169.67 170.15 132,152 +1.36(+0.81%)
Jan 08, 2020 166.03 169.81 166.03 168.79 94,315 +2.56(+1.54%)
Jan 07, 2020 166.34 166.98 165.37 166.22 64,134 +0.10(+0.06%)
Jan 06, 2020 167.70 167.70 165.38 166.13 154,038 -2.46(-1.46%)
Jan 03, 2020 169.00 169.37 166.16 168.59 126,812 -2.45(-1.43%)
Jan 02, 2020 170.15 171.92 169.45 171.03 104,121 +1.95(+1.15%)
Dec 31, 2019 170.15 170.81 168.82 169.08 85,434 -1.24(-0.73%)
Dec 30, 2019 172.38 173.49 169.91 170.32 151,104 -1.99(-1.16%)
Dec 27, 2019 174.05 174.21 171.06 172.32 62,480 -1.51(-0.87%)
Dec 26, 2019 175.18 176.00 173.56 173.83 62,261 -1.19(-0.68%)
Dec 24, 2019 175.36 175.56 173.17 175.02 39,011 +0.09(+0.05%)
Dec 23, 2019 174.87 178.04 174.36 174.93 91,264 +0.57(+0.33%)
Dec 20, 2019 173.91 175.30 172.93 174.36 201,644 +1.13(+0.65%)
Dec 19, 2019 170.98 173.68 170.10 173.23 110,849 +2.07(+1.21%)
Dec 18, 2019 173.47 174.06 170.95 171.16 93,620 -2.02(-1.17%)
Dec 17, 2019 170.70 173.96 170.70 173.18 160,772 +3.02(+1.78%)
Dec 16, 2019 170.49 173.38 169.73 170.16 200,298 +0.99(+0.59%)
Dec 13, 2019 167.01 169.59 165.63 169.17 155,325 +2.35(+1.41%)
Dec 12, 2019 166.30 169.40 166.16 166.82 109,460 +0.34(+0.20%)
Dec 11, 2019 167.37 168.33 166.28 166.48 139,926 -0.81(-0.48%)
Dec 10, 2019 166.82 169.07 164.86 167.28 180,778 +0.40(+0.24%)
Dec 09, 2019 165.85 167.36 158.98 166.89 158,092 +0.57(+0.34%)
Dec 06, 2019 165.54 166.77 164.50 166.31 124,342 +1.60(+0.97%)
Dec 05, 2019 163.67 164.93 163.29 164.71 97,229 +0.99(+0.61%)
Dec 04, 2019 165.37 166.09 163.26 163.72 102,337 -0.29(-0.18%)
Dec 03, 2019 163.19 164.40 161.90 164.01 145,836 -0.68(-0.41%)
Dec 02, 2019 164.23 166.22 161.56 164.69 175,733 -0.20(-0.12%)
Nov 29, 2019 166.95 167.80 164.51 164.89 61,965 -2.35(-1.41%)
Nov 27, 2019 165.68 167.85 164.50 167.25 136,282 +2.43(+1.47%)
Nov 26, 2019 165.07 165.16 163.68 164.82 353,797 +0.22(+0.14%)
Nov 25, 2019 165.16 166.87 164.06 164.59 135,839 +0.19(+0.12%)
Nov 22, 2019 163.20 165.66 162.64 164.40 115,696 +1.88(+1.15%)
Nov 21, 2019 163.92 164.36 162.16 162.52 124,300 -0.87(-0.53%)
Nov 20, 2019 164.54 166.41 162.77 163.40 94,819 -2.25(-1.36%)
Nov 19, 2019 165.81 167.03 164.05 165.64 67,546 +1.11(+0.68%)
Nov 18, 2019 164.69 165.71 163.97 164.53 129,049 -0.23(-0.14%)
Nov 15, 2019 165.54 166.89 164.36 164.76 136,746 +0.21(+0.13%)
Nov 14, 2019 167.10 167.10 163.07 164.55 113,512 -1.94(-1.16%)
Nov 13, 2019 164.48 169.23 164.48 166.49 492,888 +3.75(+2.30%)
Nov 12, 2019 165.28 165.56 162.49 162.74 103,694 -1.78(-1.08%)
Nov 11, 2019 161.95 165.62 161.53 164.52 205,344 +1.67(+1.03%)
Nov 08, 2019 162.62 163.41 160.38 162.85 99,019 +0.19(+0.12%)
Nov 07, 2019 163.02 164.70 162.31 162.65 118,199 -0.04(-0.02%)
Nov 06, 2019 161.68 163.01 160.57 162.69 104,824 +0.96(+0.59%)
Nov 05, 2019 162.35 164.47 161.50 161.73 142,755 -0.69(-0.42%)
Nov 04, 2019 162.91 163.64 161.50 162.42 143,077 +0.11(+0.07%)
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.