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 (%)
Sep 30, 2011 85.68 87.78 85.68 86.29 750,197 -0.88(-1.01%)
Sep 29, 2011 88.43 88.85 85.08 87.17 876,294 +0.22(+0.26%)
Sep 28, 2011 89.17 89.78 86.72 86.95 719,309 -1.68(-1.90%)
Sep 27, 2011 90.88 90.88 88.13 88.63 665,819 +1.03(+1.18%)
Sep 26, 2011 85.84 87.67 84.47 87.60 683,570 +2.39(+2.81%)
Sep 23, 2011 86.17 86.91 82.65 85.21 1,197,080 -1.71(-1.97%)
Sep 22, 2011 87.32 87.45 85.22 86.92 979,428 -3.03(-3.36%)
Sep 21, 2011 92.43 93.55 89.92 89.94 1,481,844 -2.38(-2.58%)
Sep 20, 2011 89.70 94.06 89.70 92.33 1,968,847 +3.15(+3.53%)
Sep 19, 2011 87.09 90.09 86.42 89.18 695,098 +0.72(+0.81%)
Sep 16, 2011 88.37 89.58 88.15 88.46 743,108 -0.28(-0.31%)
Sep 15, 2011 87.85 90.06 87.45 88.74 1,042,812 +2.33(+2.69%)
Sep 14, 2011 84.89 87.62 83.11 86.42 737,735 +2.32(+2.76%)
Sep 13, 2011 84.69 85.63 83.16 84.10 708,013 -0.06(-0.07%)
Sep 12, 2011 82.28 84.16 81.79 84.15 746,741 +0.66(+0.79%)
Sep 09, 2011 84.69 85.11 82.25 83.49 717,245 -2.23(-2.61%)
Sep 08, 2011 85.69 86.77 85.38 85.73 817,782 -0.73(-0.84%)
Sep 07, 2011 85.42 86.77 84.71 86.45 667,837 +2.02(+2.39%)
Sep 06, 2011 81.27 84.68 81.23 84.43 615,389 +0.18(+0.21%)
Sep 02, 2011 84.17 84.75 83.55 84.26 445,489 -1.73(-2.01%)
Sep 01, 2011 87.31 87.67 85.47 85.99 547,384 -0.96(-1.10%)
Aug 31, 2011 87.02 88.32 85.98 86.95 679,945 +0.55(+0.64%)
Aug 30, 2011 85.47 87.14 84.94 86.40 831,892 +0.49(+0.57%)
Aug 29, 2011 89.47 89.47 85.04 85.90 786,926 +2.22(+2.66%)
Aug 26, 2011 81.25 84.23 80.13 83.68 768,973 +1.82(+2.23%)
Aug 25, 2011 83.27 83.82 81.58 81.86 763,284 -0.78(-0.95%)
Aug 24, 2011 80.59 82.80 80.28 82.64 863,076 +1.68(+2.07%)
Aug 23, 2011 78.49 81.11 77.48 80.96 1,106,655 +2.82(+3.61%)
Aug 22, 2011 79.17 79.80 76.96 78.14 842,378 +0.87(+1.13%)
Aug 19, 2011 78.20 79.68 77.15 77.27 1,231,557 -2.19(-2.75%)
Aug 18, 2011 81.85 81.85 78.63 79.45 1,421,211 -4.66(-5.54%)
Aug 17, 2011 85.18 85.48 83.09 84.12 1,108,134 -0.85(-1.00%)
Aug 16, 2011 84.49 85.40 83.77 84.96 1,258,698 -0.43(-0.50%)
Aug 15, 2011 83.63 85.53 83.03 85.39 1,384,886 +2.22(+2.66%)
Aug 12, 2011 82.08 83.54 80.97 83.18 956,816 +1.90(+2.34%)
Aug 11, 2011 77.94 82.36 77.28 81.28 866,318 +3.89(+5.03%)
Aug 10, 2011 77.26 79.82 76.79 77.39 1,025,487 -1.63(-2.06%)
Aug 09, 2011 81.47 79.22 74.82 79.02 2,497,935 +3.01(+3.96%)
Aug 08, 2011 81.47 81.47 75.08 76.01 2,095,098 -6.06(-7.38%)
Aug 05, 2011 85.49 86.39 80.79 82.07 2,727,870 -2.40(-2.84%)
Aug 04, 2011 87.75 89.31 84.33 84.47 1,301,758 -4.37(-4.91%)
Aug 03, 2011 89.01 89.71 86.65 88.84 1,051,534 +0.03(+0.03%)
Aug 02, 2011 90.60 91.45 88.72 88.81 1,109,707 -2.17(-2.38%)
Aug 01, 2011 92.67 92.91 90.26 90.98 753,587 -0.56(-0.61%)
Jul 29, 2011 90.62 92.81 89.37 91.54 557,068 -0.24(-0.26%)
Jul 28, 2011 92.16 92.62 91.21 91.78 652,070 -0.54(-0.58%)
Jul 27, 2011 93.02 94.39 92.05 92.32 1,482,672 -1.14(-1.22%)
Jul 26, 2011 92.48 94.49 91.99 93.46 1,002,118 +0.98(+1.06%)
Jul 25, 2011 89.88 93.08 89.66 92.48 1,135,169 +1.59(+1.75%)
Jul 22, 2011 91.33 91.38 90.74 90.89 797,355 +1.09(+1.21%)
Jul 21, 2011 93.07 93.08 88.69 89.80 2,151,350 -2.75(-2.97%)
Jul 20, 2011 91.41 93.03 91.24 92.55 1,351,675 +1.41(+1.54%)
Jul 19, 2011 88.60 91.78 88.56 91.14 2,092,011 +3.01(+3.41%)
Jul 18, 2011 87.45 88.34 87.08 88.14 583,634 +0.44(+0.50%)
Jul 15, 2011 89.03 89.04 86.68 87.70 626,716 -0.95(-1.07%)
Jul 14, 2011 89.22 91.49 88.48 88.65 956,598 -0.20(-0.22%)
Jul 13, 2011 88.66 90.25 88.60 88.85 539,721 +0.43(+0.48%)
Jul 12, 2011 89.46 89.98 88.29 88.42 608,922 -1.14(-1.27%)
Jul 11, 2011 90.03 90.50 89.03 89.55 539,787 -1.41(-1.56%)
Jul 08, 2011 89.94 91.24 89.54 90.97 615,993 -0.08(-0.09%)
Jul 07, 2011 90.20 91.77 90.20 91.05 984,083 +1.67(+1.86%)
Jul 06, 2011 88.98 89.90 88.57 89.39 900,769 +0.19(+0.21%)
Jul 05, 2011 88.03 89.44 87.54 89.20 571,065 +1.11(+1.26%)
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.