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 (%)
May 30, 2014 238.97 238.97 236.27 238.33 626,849 -0.73(-0.30%)
May 29, 2014 236.08 239.10 234.51 239.06 433,618 +3.29(+1.39%)
May 28, 2014 235.39 239.60 235.39 235.77 964,640 +0.38(+0.16%)
May 27, 2014 232.70 235.82 232.10 235.39 938,889 +3.73(+1.61%)
May 23, 2014 227.18 231.66 231.66 231.66 760,201 +4.78(+2.10%)
May 22, 2014 225.43 228.35 223.52 226.88 368,434 +1.27(+0.56%)
May 21, 2014 222.38 226.02 221.29 225.62 572,451 +4.06(+1.83%)
May 20, 2014 222.32 223.93 221.16 221.56 459,111 -1.62(-0.73%)
May 19, 2014 221.96 223.74 221.38 223.18 440,876 -0.13(-0.06%)
May 16, 2014 219.15 223.54 217.02 223.31 510,660 +4.59(+2.10%)
May 15, 2014 224.14 224.34 218.23 218.72 910,089 -5.64(-2.51%)
May 14, 2014 226.89 227.43 223.65 224.36 431,818 -2.76(-1.21%)
May 13, 2014 225.10 229.11 223.24 227.12 861,260 +1.28(+0.57%)
May 12, 2014 221.71 226.04 220.28 225.83 1,140,737 +5.77(+2.62%)
May 09, 2014 218.41 220.06 216.86 220.06 862,351 +0.85(+0.39%)
May 08, 2014 217.81 222.05 217.19 219.21 930,871 +1.71(+0.79%)
May 07, 2014 222.69 223.91 214.82 217.50 1,487,986 -4.97(-2.23%)
May 06, 2014 223.29 223.90 220.64 222.47 1,096,640 -1.08(-0.48%)
May 05, 2014 220.35 223.82 219.00 223.55 954,898 +1.19(+0.54%)
May 02, 2014 223.78 225.38 221.86 222.36 911,471 -0.74(-0.33%)
May 01, 2014 225.66 227.73 221.45 223.10 1,163,326 -2.07(-0.92%)
Apr 30, 2014 223.01 225.43 221.53 225.16 1,382,257 +1.90(+0.85%)
Apr 29, 2014 219.14 223.35 218.04 223.26 1,095,157 +4.58(+2.09%)
Apr 28, 2014 220.72 221.57 215.50 218.68 1,449,615 -1.10(-0.50%)
Apr 25, 2014 224.32 224.48 219.47 219.78 1,597,148 -4.82(-2.15%)
Apr 24, 2014 226.19 226.97 220.47 224.60 1,774,774 -0.73(-0.32%)
Apr 23, 2014 225.25 228.60 224.28 225.33 2,044,837 +0.30(+0.13%)
Apr 22, 2014 228.64 230.90 223.44 225.03 1,577,015 -2.28(-1.00%)
Apr 21, 2014 228.62 229.14 225.27 227.31 2,051,101 -0.79(-0.35%)
Apr 17, 2014 230.84 228.10 228.10 228.10 2,275,985 -17.69(-7.20%)
Apr 16, 2014 241.28 246.20 240.79 245.80 1,336,562 +6.25(+2.61%)
Apr 15, 2014 234.26 241.00 234.11 239.55 1,713,807 +5.20(+2.22%)
Apr 14, 2014 231.52 235.16 229.84 234.35 1,756,366 +5.02(+2.19%)
Apr 11, 2014 233.75 236.07 228.73 229.33 1,327,389 -6.87(-2.91%)
Apr 10, 2014 246.66 247.79 235.72 236.20 1,250,661 -10.54(-4.27%)
Apr 09, 2014 240.25 247.07 239.40 246.74 1,285,650 +8.25(+3.46%)
Apr 08, 2014 238.29 241.12 234.64 238.49 1,238,054 -0.20(-0.08%)
Apr 07, 2014 243.41 244.88 231.50 238.69 2,294,165 -5.83(-2.38%)
Apr 04, 2014 250.02 250.59 244.19 244.51 1,197,269 -3.39(-1.37%)
Apr 03, 2014 254.36 255.17 247.05 247.90 1,270,538 -5.17(-2.04%)
Apr 02, 2014 254.86 255.83 251.35 253.07 828,203 -0.63(-0.25%)
Apr 01, 2014 255.58 255.91 250.80 253.70 1,150,042 +0.10(+0.04%)
Mar 31, 2014 256.77 258.48 250.92 253.60 1,145,930 -1.66(-0.65%)
Mar 28, 2014 254.62 258.66 253.52 255.25 937,048 +0.93(+0.37%)
Mar 27, 2014 252.28 254.53 249.38 254.32 1,096,198 +0.65(+0.26%)
Mar 26, 2014 259.87 262.16 253.50 253.67 1,155,134 -5.56(-2.14%)
Mar 25, 2014 263.20 264.54 256.67 259.23 1,174,408 -2.00(-0.77%)
Mar 24, 2014 268.17 269.84 260.11 261.23 1,101,118 -5.44(-2.04%)
Mar 21, 2014 276.53 279.69 266.68 266.68 2,191,919 -7.23(-2.64%)
Mar 20, 2014 264.53 274.11 264.33 273.91 1,022,558 +9.18(+3.47%)
Mar 19, 2014 268.53 271.80 262.48 264.73 1,002,476 -3.37(-1.26%)
Mar 18, 2014 264.02 268.18 262.74 268.10 1,088,295 +5.81(+2.21%)
Mar 17, 2014 260.00 267.42 259.61 262.29 1,160,625 +2.98(+1.15%)
Mar 14, 2014 258.53 261.61 256.02 259.31 752,639 +0.42(+0.16%)
Mar 13, 2014 267.16 267.42 256.75 258.89 550,231 -7.20(-2.71%)
Mar 12, 2014 263.73 266.28 260.07 266.10 438,502 +0.47(+0.18%)
Mar 11, 2014 265.58 267.68 263.53 265.63 498,303 +1.10(+0.42%)
Mar 10, 2014 268.13 269.27 263.41 264.54 525,860 -3.33(-1.24%)
Mar 07, 2014 267.40 268.56 265.25 267.87 446,360 +1.53(+0.57%)
Mar 06, 2014 265.77 266.93 262.51 266.34 521,825 +1.99(+0.75%)
Mar 05, 2014 265.75 266.55 262.50 264.35 426,722 -2.91(-1.09%)
Mar 04, 2014 262.45 267.63 262.12 267.26 564,996 +8.31(+3.21%)
Mar 03, 2014 261.85 261.86 255.09 258.95 815,060 -6.43(-2.42%)
Feb 28, 2014 265.02 267.50 262.51 265.38 697,868 +0.78(+0.30%)
Feb 27, 2014 263.05 266.47 261.29 264.60 680,284 -0.94(-0.35%)
Feb 26, 2014 267.31 268.49 264.48 265.54 729,672 -0.19(-0.07%)
Feb 25, 2014 265.78 269.73 264.62 265.73 633,690 -0.76(-0.29%)
Feb 24, 2014 261.78 268.28 261.31 266.49 697,246 +3.12(+1.18%)
Feb 21, 2014 265.29 265.93 262.81 263.37 740,015 -1.19(-0.45%)
Feb 20, 2014 263.08 264.75 259.94 264.56 945,174 +3.30(+1.26%)
Feb 19, 2014 264.94 265.77 260.61 261.27 431,895 -3.02(-1.14%)
Feb 18, 2014 260.24 264.38 260.17 264.28 524,905 +3.56(+1.36%)
Feb 14, 2014 260.06 260.73 260.73 260.73 462,072 +0.66(+0.25%)
Feb 13, 2014 256.45 260.29 254.03 260.07 737,988 +2.70(+1.05%)
Feb 12, 2014 254.94 259.07 254.20 257.37 773,892 +2.42(+0.95%)
Feb 11, 2014 249.00 256.38 248.17 254.95 792,640 +5.49(+2.20%)
Feb 10, 2014 248.20 249.52 244.85 249.46 989,447 +2.72(+1.10%)
Feb 07, 2014 242.04 251.87 241.12 246.74 1,416,183 +6.08(+2.53%)
Feb 06, 2014 222.01 240.87 221.19 240.66 2,081,272 +22.66(+10.40%)
Feb 05, 2014 218.86 221.02 214.57 218.00 1,149,088 -2.31(-1.05%)
Feb 04, 2014 219.77 221.71 219.14 220.30 646,119 +0.88(+0.40%)
Feb 03, 2014 223.39 226.87 217.59 219.42 1,847,378 -3.66(-1.64%)
Jan 31, 2014 227.88 230.28 222.46 223.08 1,291,511 -8.65(-3.73%)
Jan 30, 2014 231.12 232.62 229.01 231.72 707,996 +3.72(+1.63%)
Jan 29, 2014 224.89 231.36 224.66 228.00 788,963 -0.88(-0.38%)
Jan 28, 2014 225.54 229.32 225.54 228.88 726,599 +3.66(+1.62%)
Jan 27, 2014 233.95 233.95 223.84 225.22 1,334,898 -7.22(-3.11%)
Jan 24, 2014 235.90 237.25 231.87 232.44 756,183 -5.79(-2.43%)
Jan 23, 2014 241.51 245.14 237.23 238.23 823,376 -5.59(-2.29%)
Jan 22, 2014 236.98 244.48 236.63 243.81 737,776 +6.71(+2.83%)
Jan 21, 2014 240.31 241.09 236.43 237.10 642,861 -2.01(-0.84%)
Jan 17, 2014 237.66 239.12 239.12 239.12 569,828 +1.80(+0.76%)
Jan 16, 2014 235.40 238.68 235.07 237.32 562,874 +1.36(+0.58%)
Jan 15, 2014 238.61 240.68 235.77 235.96 681,122 -2.16(-0.91%)
Jan 14, 2014 234.90 238.13 232.86 238.12 504,531 +4.48(+1.92%)
Jan 13, 2014 239.17 240.49 232.34 233.64 706,459 -6.75(-2.81%)
Jan 10, 2014 241.02 242.52 239.35 240.39 1,096,248 -0.66(-0.27%)
Jan 09, 2014 241.22 245.09 240.93 241.05 657,089 +0.91(+0.38%)
Jan 08, 2014 238.31 240.38 237.35 240.14 898,111 +2.61(+1.10%)
Jan 07, 2014 237.35 237.61 234.25 237.53 1,386,195 -2.89(-1.20%)
Jan 06, 2014 245.78 245.81 240.22 240.42 691,480 -5.04(-2.05%)
Jan 03, 2014 244.90 246.99 244.21 245.45 534,969 +1.27(+0.52%)
Jan 02, 2014 244.28 244.50 240.87 244.19 588,370 -0.55(-0.22%)
Dec 31, 2013 242.93 244.74 244.74 244.74 623,975 +2.68(+1.11%)
Dec 30, 2013 239.66 242.57 238.97 242.06 503,643 +1.77(+0.74%)
Dec 27, 2013 238.44 241.41 238.29 240.29 491,132 +2.65(+1.12%)
Dec 26, 2013 238.03 240.39 235.66 237.63 467,303 +1.01(+0.43%)
Dec 24, 2013 237.78 238.35 234.81 236.63 359,866 -1.54(-0.64%)
Dec 23, 2013 234.56 241.47 234.44 238.16 933,628 +5.00(+2.14%)
Dec 20, 2013 233.42 239.00 233.17 233.17 6,232,957 -0.47(-0.20%)
Dec 19, 2013 234.87 237.71 232.78 233.63 737,184 -2.95(-1.25%)
Dec 18, 2013 231.74 236.80 229.53 236.58 660,455 +5.63(+2.44%)
Dec 17, 2013 236.80 236.80 226.21 230.95 826,100 -0.48(-0.21%)
Dec 16, 2013 235.07 237.86 230.99 231.44 838,699 -2.07(-0.89%)
Dec 13, 2013 228.94 233.59 227.82 233.51 866,727 +4.56(+1.99%)
Dec 12, 2013 230.84 231.09 223.77 228.95 1,218,590 +2.11(+0.93%)
Dec 11, 2013 231.18 232.25 226.48 226.84 551,929 -3.33(-1.45%)
Dec 10, 2013 228.88 233.55 228.84 230.17 529,836 +1.34(+0.59%)
Dec 09, 2013 231.50 233.45 228.61 228.83 527,251 -2.66(-1.15%)
Dec 06, 2013 226.09 232.31 225.32 231.49 660,685 +6.78(+3.02%)
Dec 05, 2013 223.39 225.42 222.88 224.72 321,993 +0.31(+0.14%)
Dec 04, 2013 222.38 224.96 221.99 224.41 368,274 +0.09(+0.04%)
Dec 03, 2013 223.71 226.51 222.45 224.31 580,147 +0.98(+0.44%)
Dec 02, 2013 224.11 226.02 221.58 223.34 745,682 -2.16(-0.96%)
Nov 29, 2013 225.42 227.79 225.22 225.50 240,638 +0.59(+0.26%)
Nov 27, 2013 225.13 227.11 224.16 224.91 417,564 +0.85(+0.38%)
Nov 26, 2013 227.48 227.48 222.67 224.06 604,134 -1.95(-0.86%)
Nov 25, 2013 226.45 227.35 224.15 226.02 408,707 -0.42(-0.19%)
Nov 22, 2013 226.65 227.81 225.23 226.44 567,996 +0.12(+0.05%)
Nov 21, 2013 228.66 228.96 225.58 226.32 769,589 -1.34(-0.59%)
Nov 20, 2013 230.59 232.72 227.04 227.66 745,818 -2.91(-1.26%)
Nov 19, 2013 231.27 233.38 229.51 230.56 519,955 -0.65(-0.28%)
Nov 18, 2013 231.77 234.23 230.15 231.21 454,621 -0.66(-0.29%)
Nov 15, 2013 233.64 236.21 230.14 231.87 623,813 -2.01(-0.86%)
Nov 14, 2013 231.74 234.26 231.64 233.88 437,257 +2.60(+1.12%)
Nov 13, 2013 225.69 231.47 223.45 231.29 512,129 +4.03(+1.77%)
Nov 12, 2013 227.94 229.43 226.56 227.26 528,782 -0.45(-0.20%)
Nov 11, 2013 226.14 229.30 226.14 227.70 355,187 +1.65(+0.73%)
Nov 08, 2013 221.22 226.22 221.17 226.06 673,774 +5.03(+2.28%)
Nov 07, 2013 226.48 228.63 220.82 221.02 597,596 -5.36(-2.37%)
Nov 06, 2013 224.86 226.98 223.83 226.38 780,941 +2.96(+1.32%)
Nov 05, 2013 222.56 224.84 221.03 223.42 611,765 +0.44(+0.20%)
Nov 04, 2013 221.80 223.83 220.63 222.98 484,612 +2.59(+1.17%)
Nov 01, 2013 220.35 221.99 218.76 220.40 428,873 -0.26(-0.12%)
Oct 31, 2013 218.74 222.16 217.82 220.66 531,341 +1.50(+0.68%)
Oct 30, 2013 220.43 220.54 217.61 219.16 371,163 -0.60(-0.27%)
Oct 29, 2013 218.77 220.15 217.04 219.75 300,124 +2.33(+1.07%)
Oct 28, 2013 218.28 219.15 215.71 217.43 401,721 -0.82(-0.38%)
Oct 25, 2013 220.34 220.64 217.55 218.25 334,054 -1.24(-0.56%)
Oct 24, 2013 217.16 219.68 216.67 219.48 599,405 +2.30(+1.06%)
Oct 23, 2013 217.56 218.41 214.63 217.19 273,034 +0.93(+0.43%)
Oct 22, 2013 217.64 218.71 215.11 216.25 287,520 -0.27(-0.12%)
Oct 21, 2013 217.02 217.80 215.48 216.52 354,555 +1.43(+0.67%)
Oct 18, 2013 212.64 215.89 211.68 215.09 483,141 +3.73(+1.77%)
Oct 17, 2013 210.95 215.71 208.96 211.36 667,065 +1.47(+0.70%)
Oct 16, 2013 209.95 210.60 208.69 209.89 568,216 +1.49(+0.71%)
Oct 15, 2013 209.78 210.40 208.34 208.40 400,089 -1.63(-0.78%)
Oct 14, 2013 207.66 210.34 207.11 210.03 379,781 +1.94(+0.93%)
Oct 11, 2013 204.62 209.83 204.31 208.08 451,254 +2.96(+1.44%)
Oct 10, 2013 200.84 205.23 199.33 205.12 284,746 +5.92(+2.97%)
Oct 09, 2013 200.58 200.58 197.16 199.20 632,634 -1.40(-0.70%)
Oct 08, 2013 200.93 203.01 199.89 200.60 766,553 -0.45(-0.22%)
Oct 07, 2013 201.42 202.12 199.59 201.04 414,966 -1.74(-0.86%)
Oct 04, 2013 200.88 203.17 198.36 202.78 457,972 +5.02(+2.54%)
Oct 03, 2013 198.98 199.39 195.20 197.77 287,068 -1.36(-0.68%)
Oct 02, 2013 198.88 199.35 197.40 199.13 460,353 -0.40(-0.20%)
Oct 01, 2013 196.61 200.11 196.61 199.53 515,272 +2.69(+1.37%)
Sep 30, 2013 192.85 197.32 192.68 196.84 395,450 +2.04(+1.05%)
Sep 27, 2013 195.41 196.16 194.52 194.80 214,595 -1.77(-0.90%)
Sep 26, 2013 195.04 197.35 195.04 196.57 269,882 +1.55(+0.79%)
Sep 25, 2013 195.61 197.06 194.58 195.02 224,244 -1.09(-0.56%)
Sep 24, 2013 194.70 197.94 192.71 196.11 430,521 +1.72(+0.89%)
Sep 23, 2013 194.59 195.32 192.18 194.39 228,578 -0.85(-0.43%)
Sep 20, 2013 196.00 204.80 194.42 195.24 522,511 -0.63(-0.32%)
Sep 19, 2013 196.40 197.56 195.56 195.87 312,318 -0.30(-0.15%)
Sep 18, 2013 195.19 196.95 193.31 196.17 308,283 +0.93(+0.48%)
Sep 17, 2013 190.80 195.31 190.80 195.24 306,811 +4.37(+2.29%)
Sep 16, 2013 193.27 193.34 189.53 190.87 415,473 -0.96(-0.50%)
Sep 13, 2013 193.84 193.84 191.40 191.83 229,979 -1.82(-0.94%)
Sep 12, 2013 192.63 194.89 192.06 193.65 372,752 +0.74(+0.39%)
Sep 11, 2013 191.21 193.33 190.43 192.91 305,060 +1.23(+0.64%)
Sep 10, 2013 190.26 191.77 188.94 191.68 300,190 +2.80(+1.48%)
Sep 09, 2013 185.73 189.52 185.36 188.88 375,039 +3.25(+1.75%)
Sep 06, 2013 184.62 188.31 182.62 185.63 554,982 +1.36(+0.74%)
Sep 05, 2013 184.63 185.25 183.39 184.27 214,152 -0.82(-0.44%)
Sep 04, 2013 183.06 185.31 182.58 185.09 266,989 +1.96(+1.07%)
Sep 03, 2013 184.56 186.61 180.85 183.13 945,172 +0.97(+0.53%)
Aug 30, 2013 184.88 185.99 181.76 182.16 283,142 -2.79(-1.51%)
Aug 29, 2013 183.00 185.71 182.70 184.95 313,888 +1.94(+1.06%)
Aug 28, 2013 182.65 183.51 181.75 183.01 237,546 +0.36(+0.20%)
Aug 27, 2013 186.07 186.61 182.42 182.64 387,932 -4.76(-2.54%)
Aug 26, 2013 188.09 189.26 186.91 187.41 201,342 -0.89(-0.47%)
Aug 23, 2013 188.37 188.97 187.00 188.30 192,676 +0.05(+0.02%)
Aug 22, 2013 187.90 188.70 186.65 188.25 355,279 +0.76(+0.41%)
Aug 21, 2013 187.27 189.57 186.91 187.49 451,537 -0.16(-0.08%)
Aug 20, 2013 186.07 188.06 185.80 187.65 655,210 +1.63(+0.88%)
Aug 19, 2013 187.66 189.05 186.02 186.02 426,301 -2.51(-1.33%)
Aug 16, 2013 185.97 189.06 184.54 188.53 601,967 +2.65(+1.43%)
Aug 15, 2013 188.07 189.47 185.13 185.88 843,713 -5.30(-2.77%)
Aug 14, 2013 193.10 194.39 191.11 191.18 271,465 -2.20(-1.14%)
Aug 13, 2013 192.68 193.68 192.20 193.38 343,700 +0.98(+0.51%)
Aug 12, 2013 191.39 193.06 190.83 192.40 227,046 +0.64(+0.34%)
Aug 09, 2013 192.10 192.27 190.32 191.75 225,646 -0.12(-0.06%)
Aug 08, 2013 190.49 192.79 189.06 191.88 260,188 +2.49(+1.32%)
Aug 07, 2013 190.34 190.34 187.52 189.38 314,868 -1.11(-0.58%)
Aug 06, 2013 190.39 192.56 189.10 190.49 516,218 -0.36(-0.19%)
Aug 05, 2013 188.92 190.92 187.77 190.85 428,294 +1.80(+0.95%)
Aug 02, 2013 187.81 189.82 187.63 189.06 361,441 -0.11(-0.06%)
Aug 01, 2013 185.58 189.72 183.95 189.17 799,914 +5.07(+2.76%)
Jul 31, 2013 181.38 186.08 180.33 184.09 873,746 +3.91(+2.17%)
Jul 30, 2013 178.72 181.57 177.08 180.19 1,290,911 +1.45(+0.81%)
Jul 29, 2013 178.84 179.75 177.92 178.73 1,282,504 +0.24(+0.14%)
Jul 26, 2013 177.91 178.69 177.17 178.49 1,409,345 +0.44(+0.25%)
Jul 25, 2013 176.91 178.30 175.93 178.05 1,366,715 +0.70(+0.39%)
Jul 24, 2013 177.47 178.47 176.29 177.36 1,041,906 +0.21(+0.12%)
Jul 23, 2013 176.01 177.98 175.46 177.14 977,782 +1.44(+0.82%)
Jul 22, 2013 175.73 175.92 174.26 175.70 824,257 -0.03(-0.02%)
Jul 19, 2013 174.76 175.92 173.86 175.73 997,519 +0.01(+0.01%)
Jul 18, 2013 175.19 177.34 174.62 175.72 849,517 +0.72(+0.41%)
Jul 17, 2013 175.68 176.30 173.90 175.00 791,038 +0.05(+0.03%)
Jul 16, 2013 176.58 177.78 174.57 174.95 974,238 -1.95(-1.10%)
Jul 15, 2013 178.21 178.87 176.49 176.90 716,032 -0.43(-0.24%)
Jul 12, 2013 174.94 178.11 174.48 177.33 1,412,917 +2.70(+1.55%)
Jul 11, 2013 171.16 174.90 170.67 174.63 1,548,397 +4.55(+2.68%)
Jul 10, 2013 170.71 172.55 168.61 170.08 1,279,344 -0.99(-0.58%)
Jul 09, 2013 171.38 172.20 170.60 171.06 734,303 -0.08(-0.04%)
Jul 08, 2013 170.08 171.87 169.37 171.14 851,786 +1.43(+0.84%)
Jul 05, 2013 168.71 170.59 167.19 169.71 714,740 +2.08(+1.24%)
Jul 03, 2013 166.14 169.12 159.45 167.63 755,419 +0.54(+0.32%)
Jul 02, 2013 167.90 168.42 165.94 167.09 787,470 -0.63(-0.38%)
Jul 01, 2013 168.47 170.11 167.54 167.72 931,963 -0.78(-0.46%)
Jun 28, 2013 167.24 170.01 167.09 168.50 1,416,062 +0.89(+0.53%)
Jun 27, 2013 166.71 168.31 166.38 167.61 872,366 +1.59(+0.96%)
Jun 26, 2013 164.61 168.48 163.91 166.02 1,156,898 +3.97(+2.45%)
Jun 25, 2013 161.12 162.74 159.64 162.05 910,129 +1.81(+1.13%)
Jun 24, 2013 159.67 161.56 158.17 160.25 1,108,022 -0.44(-0.27%)
Jun 21, 2013 161.73 162.03 159.05 160.69 1,130,427 -0.43(-0.27%)
Jun 20, 2013 164.79 165.56 160.71 161.11 1,139,750 -5.25(-3.16%)
Jun 19, 2013 167.03 169.08 166.21 166.36 843,035 -1.03(-0.62%)
Jun 18, 2013 166.14 167.94 165.41 167.40 900,969 +0.95(+0.57%)
Jun 17, 2013 167.27 167.91 165.13 166.45 727,681 +0.96(+0.58%)
Jun 14, 2013 167.12 168.48 164.86 165.49 662,080 -2.38(-1.42%)
Jun 13, 2013 165.99 168.37 164.78 167.87 771,681 +1.66(+1.00%)
Jun 12, 2013 165.53 169.16 165.40 166.21 1,180,948 +1.07(+0.65%)
Jun 11, 2013 162.54 166.21 161.76 165.14 1,001,641 +0.87(+0.53%)
Jun 10, 2013 166.19 166.82 164.09 164.28 931,542 -1.75(-1.05%)
Jun 07, 2013 166.18 167.97 164.99 166.03 961,625 +0.06(+0.03%)
Jun 06, 2013 161.46 166.05 161.46 165.97 944,835 +4.40(+2.73%)
Jun 05, 2013 164.06 164.33 161.37 161.57 992,940 -2.87(-1.74%)
Jun 04, 2013 162.34 166.14 162.22 164.44 1,090,883 +2.45(+1.51%)
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.