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

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 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 31, 2020 32.96 34.64 31.30 32.82 1,324,081 -0.63(-1.90%)
Mar 30, 2020 35.67 35.67 31.99 33.45 1,422,210 -2.12(-5.95%)
Mar 27, 2020 34.88 37.09 34.18 35.57 2,138,521 -1.05(-2.88%)
Mar 26, 2020 39.01 41.73 35.51 36.62 1,746,141 -0.94(-2.49%)
Mar 25, 2020 42.37 45.29 37.35 37.56 2,211,470 -3.41(-8.33%)
Mar 24, 2020 33.07 41.36 32.00 40.97 2,629,956 +10.72(+35.43%)
Mar 23, 2020 25.87 31.37 25.86 30.25 2,151,985 +3.38(+12.60%)
Mar 20, 2020 26.58 30.32 26.14 26.87 3,962,955 +2.12(+8.55%)
Mar 19, 2020 21.74 26.54 20.00 24.75 3,522,365 +2.70(+12.25%)
Mar 18, 2020 28.11 28.11 20.48 22.05 2,771,933 -8.06(-26.76%)
Mar 17, 2020 36.02 36.13 27.38 30.10 3,947,677 -5.11(-14.51%)
Mar 16, 2020 35.11 42.01 35.08 35.21 2,449,756 -13.07(-27.07%)
Mar 13, 2020 49.38 49.77 43.29 48.28 2,623,341 +2.62(+5.75%)
Mar 12, 2020 51.29 51.69 45.10 45.66 2,028,630 -10.20(-18.26%)
Mar 11, 2020 60.09 61.28 55.49 55.86 2,110,606 -6.12(-9.88%)
Mar 10, 2020 64.98 65.31 58.20 61.98 1,849,259 +0.53(+0.86%)
Mar 09, 2020 65.04 67.00 61.06 61.46 1,173,225 -9.35(-13.21%)
Mar 06, 2020 69.49 72.76 67.85 70.81 1,196,054 -1.56(-2.16%)
Mar 05, 2020 76.79 76.86 71.86 72.37 1,087,401 -6.32(-8.03%)
Mar 04, 2020 78.48 79.02 75.49 78.69 1,501,183 +0.98(+1.27%)
Mar 03, 2020 83.51 83.98 77.48 77.70 1,060,803 -6.23(-7.42%)
Mar 02, 2020 84.58 84.58 80.06 83.94 1,740,927 +0.19(+0.22%)
Feb 28, 2020 83.02 84.88 82.23 83.75 1,916,209 -1.77(-2.08%)
Feb 27, 2020 86.20 88.54 84.11 85.53 1,210,918 -3.16(-3.56%)
Feb 26, 2020 92.05 92.95 88.61 88.69 993,839 -2.74(-3.00%)
Feb 25, 2020 96.51 96.64 91.19 91.43 1,162,888 -4.85(-5.03%)
Feb 24, 2020 96.55 96.90 95.15 96.27 791,244 -3.35(-3.37%)
Feb 21, 2020 99.45 100.16 98.49 99.63 516,403 -0.88(-0.87%)
Feb 20, 2020 99.03 101.23 98.30 100.50 605,720 +1.66(+1.68%)
Feb 19, 2020 98.41 99.07 96.55 98.85 736,191 +0.84(+0.86%)
Feb 18, 2020 98.18 99.77 96.92 98.01 876,640 -2.27(-2.27%)
Feb 14, 2020 100.84 102.18 100.18 100.28 1,313,260 -0.64(-0.64%)
Feb 13, 2020 100.99 101.41 100.04 100.92 574,003 -0.50(-0.49%)
Feb 12, 2020 101.39 103.72 100.86 101.42 492,816 +0.91(+0.91%)
Feb 11, 2020 101.11 101.61 99.89 100.51 352,987 +0.24(+0.24%)
Feb 10, 2020 102.43 102.67 100.00 100.27 610,440 -2.40(-2.34%)
Feb 07, 2020 102.41 102.92 101.39 102.67 590,920 -0.56(-0.54%)
Feb 06, 2020 104.00 104.41 102.40 103.23 788,096 -0.34(-0.33%)
Feb 05, 2020 100.32 105.17 100.32 103.57 1,129,008 +4.31(+4.35%)
Feb 04, 2020 98.93 100.40 98.89 99.26 842,560 +1.75(+1.80%)
Feb 03, 2020 100.27 100.76 97.08 97.51 1,284,629 -2.13(-2.14%)
Jan 31, 2020 103.32 103.32 99.36 99.64 1,780,293 -4.26(-4.10%)
Jan 30, 2020 102.75 104.43 99.27 103.89 2,196,677 -2.43(-2.29%)
Jan 29, 2020 104.85 106.90 104.36 106.33 1,370,932 +2.29(+2.20%)
Jan 28, 2020 102.92 104.82 102.78 104.04 852,348 +1.63(+1.59%)
Jan 27, 2020 102.22 102.87 100.88 102.41 1,086,952 -1.70(-1.63%)
Jan 24, 2020 108.76 108.76 103.97 104.11 1,627,714 -4.27(-3.94%)
Jan 23, 2020 107.78 108.52 104.91 108.37 586,031 +0.17(+0.16%)
Jan 22, 2020 109.00 109.64 108.17 108.20 494,340 -0.22(-0.21%)
Jan 21, 2020 109.33 109.81 108.25 108.42 528,278 -1.03(-0.94%)
Jan 17, 2020 110.75 110.97 109.22 109.45 594,634 -1.09(-0.98%)
Jan 16, 2020 110.93 112.07 109.57 110.53 460,678 +0.82(+0.75%)
Jan 15, 2020 108.15 110.56 107.87 109.71 838,091 +1.00(+0.92%)
Jan 14, 2020 107.80 109.89 107.80 108.71 827,854 -0.26(-0.24%)
Jan 13, 2020 108.73 109.34 106.69 108.97 688,227 +0.34(+0.31%)
Jan 10, 2020 108.00 109.31 106.73 108.63 737,928 +1.28(+1.19%)
Jan 09, 2020 107.71 108.34 106.28 107.35 554,812 +0.52(+0.49%)
Jan 08, 2020 106.53 107.41 105.21 106.83 845,406 -0.04(-0.04%)
Jan 07, 2020 106.74 107.49 105.62 106.87 547,138 -0.61(-0.57%)
Jan 06, 2020 106.01 107.57 105.05 107.48 675,000 +0.48(+0.45%)
Jan 03, 2020 105.59 108.27 104.71 107.00 588,548 -2.04(-1.87%)
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.