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 (%)
Oct 31, 2008 45.32 47.34 45.15 46.69 1,148,976 +1.12(+2.45%)
Oct 30, 2008 45.00 46.09 44.02 45.57 1,465,853 +1.67(+3.79%)
Oct 29, 2008 42.33 45.15 41.13 43.91 2,253,593 +1.55(+3.67%)
Oct 28, 2008 42.51 42.85 40.08 42.35 1,818,225 +1.14(+2.78%)
Oct 27, 2008 41.23 44.00 40.43 41.21 877,434 -0.95(-2.25%)
Oct 24, 2008 39.86 43.84 39.49 42.16 1,415,228 -0.57(-1.33%)
Oct 23, 2008 44.98 47.47 41.42 42.72 2,718,685 -1.17(-2.67%)
Oct 22, 2008 45.82 46.31 42.23 43.90 1,940,081 -2.37(-5.13%)
Oct 21, 2008 46.12 47.70 45.62 46.27 1,386,014 -0.45(-0.96%)
Oct 20, 2008 44.21 46.82 43.65 46.72 1,032,382 +3.03(+6.95%)
Oct 17, 2008 42.39 45.13 40.96 43.68 1,522,402 +2.04(+4.89%)
Oct 16, 2008 41.31 43.52 38.41 41.64 3,072,508 +0.05(+0.11%)
Oct 15, 2008 46.07 46.39 41.60 41.60 1,379,677 -5.70(-12.04%)
Oct 14, 2008 47.55 51.42 45.24 47.29 1,616,447 +1.08(+2.34%)
Oct 13, 2008 43.51 46.21 43.38 46.21 1,848,083 +4.89(+11.82%)
Oct 10, 2008 42.71 44.44 36.33 41.33 4,304,338 -2.84(-6.43%)
Oct 09, 2008 50.08 52.13 43.41 44.17 2,780,206 -6.10(-12.13%)
Oct 08, 2008 51.33 53.52 48.40 50.26 1,676,029 -2.41(-4.58%)
Oct 07, 2008 56.78 56.78 52.67 52.67 635,880 -2.37(-4.31%)
Oct 06, 2008 55.36 55.63 51.14 55.05 778,097 -0.71(-1.27%)
Oct 03, 2008 57.34 59.09 55.43 55.76 0 -1.95(-3.37%)
Oct 02, 2008 59.57 61.57 55.49 57.70 1,039,027 -0.87(-1.49%)
Oct 01, 2008 58.90 60.22 58.26 58.58 903,346 -0.42(-0.71%)
Sep 30, 2008 53.90 59.96 53.87 58.99 3,195,044 +6.03(+11.39%)
Sep 29, 2008 57.56 58.05 52.96 52.96 1,288,675 -4.97(-8.58%)
Sep 26, 2008 56.50 59.98 56.40 57.93 0 -1.16(-1.97%)
Sep 25, 2008 58.78 59.56 57.24 59.10 924,504 -0.47(-0.80%)
Sep 24, 2008 56.97 59.70 56.65 59.57 843,883 +2.61(+4.58%)
Sep 23, 2008 54.80 57.69 54.20 56.97 900,823 +2.33(+4.26%)
Sep 22, 2008 57.24 57.75 54.64 54.64 1,072,606 -1.83(-3.25%)
Sep 19, 2008 56.77 57.70 54.45 56.47 0 +2.74(+5.09%)
Sep 18, 2008 50.38 55.59 44.25 53.74 4,992,501 +4.09(+8.23%)
Sep 17, 2008 55.99 56.14 48.50 49.65 6,142,879 -7.47(-13.08%)
Sep 16, 2008 56.73 57.25 55.23 57.12 2,272,022 -0.79(-1.37%)
Sep 15, 2008 56.89 59.56 56.89 57.91 1,622,224 -2.25(-3.74%)
Sep 12, 2008 59.79 60.46 59.45 60.17 1,288,854 -0.44(-0.72%)
Sep 11, 2008 60.10 60.78 59.39 60.60 1,600,588 -0.57(-0.93%)
Sep 10, 2008 60.74 61.90 60.12 61.17 1,643,577 +1.08(+1.80%)
Sep 09, 2008 60.56 62.04 59.36 60.09 2,311,407 -0.62(-1.03%)
Sep 08, 2008 60.69 61.25 59.48 60.72 1,646,742 +1.89(+3.21%)
Sep 05, 2008 59.40 60.04 58.45 58.83 0 -0.92(-1.54%)
Sep 04, 2008 60.51 61.54 59.75 59.75 1,907,208 -0.42(-0.70%)
Sep 03, 2008 60.13 60.34 59.39 60.17 1,470,140 -0.05(-0.08%)
Sep 02, 2008 60.49 60.92 59.92 60.21 1,675,909 +0.42(+0.70%)
Aug 29, 2008 60.50 61.01 58.98 59.80 2,289,747 -0.95(-1.56%)
Aug 28, 2008 60.91 62.08 60.46 60.74 1,429,292 +0.39(+0.65%)
Aug 27, 2008 58.74 60.96 58.74 60.35 1,033,042 +0.83(+1.39%)
Aug 26, 2008 57.82 59.52 57.31 59.52 1,656,035 +1.72(+2.98%)
Aug 25, 2008 59.30 60.16 57.66 57.80 1,039,918 -1.75(-2.94%)
Aug 22, 2008 58.62 59.91 57.91 59.55 1,217,201 +1.50(+2.58%)
Aug 21, 2008 56.80 58.43 56.73 58.05 1,700,945 +0.67(+1.17%)
Aug 20, 2008 58.71 58.90 56.96 57.38 924,514 -0.54(-0.93%)
Aug 19, 2008 58.18 59.71 57.58 57.92 1,704,999 -1.27(-2.14%)
Aug 18, 2008 60.76 60.77 58.92 59.19 876,580 -1.44(-2.38%)
Aug 15, 2008 60.60 60.80 58.54 60.63 0 +0.23(+0.39%)
Aug 14, 2008 59.29 61.41 58.71 60.40 1,021,766 +0.76(+1.28%)
Aug 13, 2008 61.45 61.45 59.45 59.64 2,243,044 -1.95(-3.16%)
Aug 12, 2008 61.56 62.97 61.29 61.58 1,462,161 -0.49(-0.79%)
Aug 11, 2008 60.50 63.00 59.90 62.08 1,058,104 +1.14(+1.86%)
Aug 08, 2008 59.63 61.43 59.59 60.94 1,013,238 +1.35(+2.26%)
Aug 07, 2008 60.04 60.50 59.38 59.59 598,475 -0.70(-1.16%)
Aug 06, 2008 60.26 61.04 59.51 60.29 795,252 -0.31(-0.51%)
Aug 05, 2008 59.80 60.60 59.00 60.60 1,101,751 +0.89(+1.50%)
Aug 04, 2008 60.11 60.41 59.39 59.70 1,068,999 -0.50(-0.83%)
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.