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 (%)
Aug 29, 2014 246.78 246.33 246.33 246.33 380,745 -0.06(-0.02%)
Aug 28, 2014 245.73 247.51 245.20 246.38 193,032 -0.82(-0.33%)
Aug 27, 2014 248.21 248.75 246.15 247.20 480,860 -0.72(-0.29%)
Aug 26, 2014 247.67 249.10 246.95 247.92 558,489 +0.93(+0.38%)
Aug 25, 2014 248.25 248.33 246.22 246.99 372,904 -0.62(-0.25%)
Aug 22, 2014 248.47 249.66 247.02 247.61 401,661 -2.05(-0.82%)
Aug 21, 2014 248.62 250.72 247.70 249.66 416,290 +1.19(+0.48%)
Aug 20, 2014 246.94 249.17 245.47 248.47 322,097 +1.54(+0.62%)
Aug 19, 2014 246.55 247.52 245.35 246.93 220,874 +0.77(+0.31%)
Aug 18, 2014 244.17 246.35 243.27 246.16 303,650 +4.61(+1.91%)
Aug 15, 2014 244.79 244.62 239.66 241.55 595,626 -3.06(-1.25%)
Aug 14, 2014 243.26 245.03 243.11 244.62 840,735 +1.58(+0.65%)
Aug 13, 2014 241.02 243.59 239.78 243.03 672,505 +3.21(+1.34%)
Aug 12, 2014 243.54 245.35 237.59 239.82 426,092 -4.78(-1.95%)
Aug 11, 2014 245.57 247.18 244.32 244.60 332,968 +0.55(+0.22%)
Aug 08, 2014 238.85 243.63 238.30 244.05 513,372 +5.42(+2.27%)
Aug 07, 2014 242.27 242.77 238.18 238.63 384,389 -1.62(-0.67%)
Aug 06, 2014 239.47 243.17 238.24 240.25 1,591,383 -0.60(-0.25%)
Aug 05, 2014 241.20 244.47 239.44 240.85 363,632 -2.62(-1.07%)
Aug 04, 2014 242.84 244.14 240.57 243.46 457,284 +2.09(+0.87%)
Aug 01, 2014 242.60 244.34 240.36 241.37 590,897 -2.77(-1.14%)
Jul 31, 2014 250.20 250.68 243.90 244.14 613,438 -7.61(-3.02%)
Jul 30, 2014 250.00 252.28 249.39 251.75 313,396 +2.26(+0.91%)
Jul 29, 2014 248.37 251.38 248.37 249.48 500,334 +1.24(+0.50%)
Jul 28, 2014 250.75 251.31 247.32 248.25 379,451 -3.60(-1.43%)
Jul 25, 2014 251.75 252.47 250.23 251.85 274,225 -1.06(-0.42%)
Jul 24, 2014 255.01 255.09 252.10 252.91 540,292 -0.27(-0.11%)
Jul 23, 2014 252.70 255.13 251.87 253.18 367,281 -0.28(-0.11%)
Jul 22, 2014 252.85 256.41 252.84 253.46 541,249 +1.18(+0.47%)
Jul 21, 2014 250.75 252.33 247.31 252.28 729,033 +0.34(+0.13%)
Jul 18, 2014 253.51 255.38 251.41 251.94 747,922 -4.05(-1.58%)
Jul 17, 2014 256.13 268.70 250.70 255.99 1,263,354 -0.14(-0.05%)
Jul 16, 2014 257.50 259.33 255.49 256.13 698,505 -0.53(-0.21%)
Jul 15, 2014 259.28 260.38 254.34 256.66 717,123 -2.64(-1.02%)
Jul 14, 2014 258.13 260.25 257.74 259.30 395,342 +3.00(+1.17%)
Jul 11, 2014 255.06 257.22 254.27 256.31 456,686 +1.28(+0.50%)
Jul 10, 2014 254.48 257.71 253.80 255.03 622,870 -2.40(-0.93%)
Jul 09, 2014 257.65 259.98 256.67 257.43 380,664 -0.31(-0.12%)
Jul 08, 2014 258.33 260.25 254.33 257.74 788,359 -2.22(-0.86%)
Jul 07, 2014 263.49 264.97 259.63 259.96 640,254 -5.13(-1.93%)
Jul 03, 2014 262.81 265.09 265.09 265.09 368,820 +3.58(+1.37%)
Jul 02, 2014 264.01 266.86 261.16 261.51 671,310 -3.67(-1.38%)
Jul 01, 2014 263.35 265.89 261.90 265.18 464,176 +3.39(+1.29%)
Jun 30, 2014 262.04 264.72 261.31 261.79 650,477 -0.61(-0.23%)
Jun 27, 2014 260.06 262.86 258.15 262.40 583,047 +2.75(+1.06%)
Jun 26, 2014 261.54 262.04 259.15 259.66 562,634 -1.67(-0.64%)
Jun 25, 2014 260.65 261.93 258.09 261.32 495,775 +0.68(+0.26%)
Jun 24, 2014 259.86 262.78 256.61 260.64 769,118 +0.32(+0.12%)
Jun 23, 2014 256.08 261.02 256.08 260.33 701,209 +3.98(+1.55%)
Jun 20, 2014 252.40 256.48 252.40 256.34 839,085 +3.88(+1.54%)
Jun 19, 2014 254.11 255.52 250.96 252.46 619,716 -1.42(-0.56%)
Jun 18, 2014 252.91 254.23 250.58 253.88 454,202 +0.24(+0.10%)
Jun 17, 2014 254.07 256.47 253.48 253.63 489,054 -1.08(-0.42%)
Jun 16, 2014 251.83 255.46 250.77 254.72 603,948 +3.56(+1.42%)
Jun 13, 2014 246.20 251.22 245.03 251.15 423,571 +6.16(+2.52%)
Jun 12, 2014 246.48 248.61 244.01 244.99 332,405 -3.57(-1.44%)
Jun 11, 2014 246.25 248.88 245.53 248.56 340,381 +1.03(+0.42%)
Jun 10, 2014 247.46 248.89 245.61 247.53 417,713 -0.25(-0.10%)
Jun 06, 2014 240.79 247.93 240.25 247.78 520,973 +7.32(+3.04%)
Jun 05, 2014 239.75 240.68 237.31 240.46 369,007 +0.60(+0.25%)
Jun 04, 2014 238.35 240.07 237.32 239.86 390,086 +0.20(+0.09%)
Jun 03, 2014 242.63 243.28 238.50 239.66 606,066 -3.13(-1.29%)
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.