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

Allegiant Travel Com (NQ: ALGT )

57.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 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 30, 2020 130.13 133.16 126.05 130.25 210,648 -2.72(-2.04%)
Oct 29, 2020 127.13 135.24 121.82 132.97 251,563 +13.21(+11.03%)
Oct 28, 2020 122.93 123.51 115.27 119.75 239,533 -8.11(-6.34%)
Oct 27, 2020 131.90 132.33 126.59 127.86 171,534 -3.60(-2.74%)
Oct 26, 2020 135.42 136.76 130.43 131.46 161,532 -6.06(-4.41%)
Oct 23, 2020 136.47 137.71 135.20 137.52 135,638 +1.20(+0.88%)
Oct 22, 2020 129.75 137.10 129.75 136.32 173,624 +8.27(+6.46%)
Oct 21, 2020 129.92 130.68 127.46 128.05 119,962 -1.88(-1.44%)
Oct 20, 2020 130.26 132.58 128.60 129.92 136,571 +1.80(+1.40%)
Oct 19, 2020 125.84 129.51 124.97 128.12 106,516 +2.39(+1.90%)
Oct 16, 2020 125.29 128.20 124.38 125.74 133,672 -0.19(-0.15%)
Oct 15, 2020 122.56 126.01 121.25 125.93 142,410 +1.28(+1.02%)
Oct 14, 2020 123.91 125.70 122.61 124.66 140,456 +1.34(+1.09%)
Oct 13, 2020 120.03 124.46 118.23 123.31 192,851 -0.36(-0.29%)
Oct 12, 2020 123.73 124.48 122.15 123.67 237,998 +3.42(+2.85%)
Oct 09, 2020 117.64 120.46 114.61 120.25 210,958 +2.54(+2.16%)
Oct 08, 2020 113.68 118.30 113.58 117.70 285,938 +5.27(+4.69%)
Oct 07, 2020 111.92 112.84 110.18 112.44 296,101 +3.48(+3.19%)
Oct 06, 2020 115.62 116.15 108.94 108.96 358,984 -4.77(-4.19%)
Oct 05, 2020 117.41 118.84 113.32 113.72 242,948 -1.92(-1.66%)
Oct 02, 2020 111.15 120.54 109.87 115.65 460,612 +1.42(+1.24%)
Oct 01, 2020 117.94 117.94 113.94 114.23 296,109 -1.56(-1.35%)
Sep 30, 2020 120.36 121.91 115.69 115.79 272,120 -1.25(-1.07%)
Sep 29, 2020 121.31 121.85 116.20 117.04 194,439 -5.82(-4.74%)
Sep 28, 2020 121.86 126.75 121.40 122.86 194,937 +3.24(+2.71%)
Sep 25, 2020 116.66 119.70 116.66 119.62 118,981 +2.19(+1.86%)
Sep 24, 2020 120.92 121.37 116.17 117.43 178,271 -3.85(-3.17%)
Sep 23, 2020 123.60 126.36 121.15 121.28 111,739 -1.35(-1.10%)
Sep 22, 2020 121.90 124.04 121.43 122.63 92,143 +0.52(+0.43%)
Sep 21, 2020 125.66 126.73 121.30 122.11 149,446 -7.89(-6.07%)
Sep 18, 2020 134.55 135.05 129.51 130.00 385,706 -3.88(-2.90%)
Sep 17, 2020 135.53 137.81 133.34 133.88 146,010 -3.58(-2.60%)
Sep 16, 2020 133.72 140.02 132.23 137.45 191,648 +3.61(+2.70%)
Sep 15, 2020 133.98 136.52 130.71 133.84 135,256 +1.98(+1.50%)
Sep 14, 2020 130.08 132.08 128.62 131.85 136,646 +3.23(+2.51%)
Sep 11, 2020 129.04 130.72 124.51 128.63 374,325 -1.20(-0.92%)
Sep 10, 2020 130.50 133.75 129.78 129.83 133,204 +0.46(+0.36%)
Sep 09, 2020 128.99 130.65 126.34 129.36 291,815 -0.68(-0.52%)
Sep 08, 2020 128.12 134.58 127.59 130.04 326,110 +0.86(+0.67%)
Sep 04, 2020 130.35 130.82 124.49 129.18 257,723 +1.94(+1.53%)
Sep 03, 2020 128.94 132.61 125.07 127.23 311,857 -0.89(-0.69%)
Sep 02, 2020 124.26 128.54 122.75 128.12 288,120 +3.88(+3.12%)
Sep 01, 2020 122.43 126.77 120.33 124.25 147,449 -0.05(-0.04%)
Aug 31, 2020 127.80 129.72 124.25 124.30 236,667 -4.24(-3.30%)
Aug 28, 2020 128.31 131.11 127.44 128.54 351,874 +1.39(+1.09%)
Aug 27, 2020 121.20 128.95 120.80 127.15 269,851 +8.55(+7.21%)
Aug 26, 2020 119.59 120.20 116.79 118.59 152,066 -0.88(-0.74%)
Aug 25, 2020 121.69 121.69 117.98 119.47 220,551 -0.57(-0.47%)
Aug 24, 2020 112.88 120.63 112.20 120.04 291,284 +8.28(+7.41%)
Aug 21, 2020 112.62 114.12 110.78 111.76 138,121 -1.29(-1.14%)
Aug 20, 2020 111.15 113.42 109.46 113.05 139,925 +0.14(+0.12%)
Aug 19, 2020 113.38 117.42 112.14 112.91 131,011 -0.25(-0.22%)
Aug 18, 2020 113.36 113.64 111.88 113.16 120,631 +0.68(+0.60%)
Aug 17, 2020 113.68 113.68 110.64 112.49 170,063 -1.95(-1.71%)
Aug 14, 2020 113.72 115.39 111.31 114.44 113,704 +0.33(+0.29%)
Aug 13, 2020 115.28 117.68 113.76 114.11 172,778 -1.77(-1.53%)
Aug 12, 2020 119.69 121.20 113.57 115.88 191,082 -1.99(-1.69%)
Aug 11, 2020 121.23 123.93 117.49 117.87 391,999 +2.63(+2.28%)
Aug 10, 2020 114.77 119.85 114.65 115.24 298,851 +1.03(+0.91%)
Aug 07, 2020 113.57 116.75 112.65 114.21 144,846 +0.14(+0.13%)
Aug 06, 2020 112.14 117.17 110.95 114.06 236,962 +2.64(+2.37%)
Aug 05, 2020 111.14 113.00 108.97 111.42 202,763 +1.39(+1.27%)
Aug 04, 2020 108.48 110.59 107.80 110.03 224,959 +2.39(+2.22%)
Aug 03, 2020 107.69 108.36 105.02 107.64 217,992 -0.64(-0.59%)
Jul 31, 2020 106.31 108.44 104.98 108.28 167,194 +0.52(+0.48%)
Jul 30, 2020 106.64 109.60 101.56 107.76 281,976 -3.19(-2.88%)
Jul 29, 2020 111.51 112.84 109.59 110.95 272,866 -0.21(-0.19%)
Jul 28, 2020 109.12 113.56 109.12 111.16 162,739 +1.49(+1.36%)
Jul 27, 2020 109.53 112.08 108.54 109.67 129,362 -0.11(-0.10%)
Jul 24, 2020 109.59 111.15 108.39 109.78 142,467 -0.17(-0.16%)
Jul 23, 2020 108.44 113.88 107.22 109.95 157,499 +0.57(+0.52%)
Jul 22, 2020 108.93 110.50 108.05 109.38 103,393 +0.01(+0.01%)
Jul 21, 2020 108.00 111.54 107.89 109.37 138,484 +2.81(+2.64%)
Jul 20, 2020 108.96 109.79 105.63 106.56 197,702 -2.99(-2.73%)
Jul 17, 2020 111.06 111.91 108.77 109.55 215,200 -2.35(-2.10%)
Jul 16, 2020 111.72 114.39 109.75 111.90 224,871 -2.94(-2.56%)
Jul 15, 2020 111.75 115.73 111.03 114.83 253,627 +6.69(+6.18%)
Jul 14, 2020 103.75 109.92 103.75 108.15 160,732 +1.93(+1.82%)
Jul 13, 2020 109.05 110.19 104.19 106.21 302,044 -0.39(-0.36%)
Jul 10, 2020 99.45 107.75 98.05 106.60 263,828 +8.26(+8.40%)
Jul 09, 2020 104.72 105.74 96.75 98.34 320,243 -8.19(-7.69%)
Jul 08, 2020 102.93 107.25 101.21 106.52 190,820 +3.29(+3.18%)
Jul 07, 2020 105.06 106.56 102.67 103.24 157,668 -4.36(-4.05%)
Jul 06, 2020 108.13 109.45 105.35 107.59 126,475 +2.03(+1.92%)
Jul 02, 2020 108.05 109.99 104.97 105.56 114,015 +0.90(+0.86%)
Jul 01, 2020 108.12 110.60 104.57 104.67 257,063 -0.89(-0.84%)
Jun 30, 2020 106.54 108.58 103.36 105.56 205,092 -2.34(-2.17%)
Jun 29, 2020 104.18 108.72 100.54 107.89 286,912 +4.77(+4.62%)
Jun 26, 2020 101.93 104.10 95.95 103.13 779,689 -0.24(-0.23%)
Jun 25, 2020 102.19 104.44 99.85 103.37 261,643 -0.91(-0.87%)
Jun 24, 2020 109.11 109.17 103.64 104.28 217,784 -6.39(-5.77%)
Jun 23, 2020 108.62 112.12 106.22 110.67 312,646 +4.06(+3.81%)
Jun 22, 2020 106.52 109.56 103.93 106.61 354,098 +0.93(+0.88%)
Jun 19, 2020 111.73 111.94 102.19 105.68 429,574 -4.52(-4.11%)
Jun 18, 2020 107.30 111.24 106.06 110.20 151,945 +0.05(+0.04%)
Jun 17, 2020 109.54 112.08 106.81 110.16 239,560 -1.32(-1.19%)
Jun 16, 2020 118.88 118.89 107.50 111.48 285,758 +1.06(+0.96%)
Jun 15, 2020 102.46 112.20 101.76 110.42 257,049 +1.21(+1.11%)
Jun 12, 2020 113.81 116.91 102.27 109.21 614,770 +5.82(+5.63%)
Jun 11, 2020 106.07 112.54 101.40 103.39 409,267 -14.46(-12.27%)
Jun 10, 2020 123.23 123.23 113.49 117.85 340,537 -7.77(-6.19%)
Jun 09, 2020 125.53 128.12 117.52 125.62 423,581 -3.65(-2.83%)
Jun 08, 2020 124.94 130.05 123.19 129.28 478,975 +9.33(+7.78%)
Jun 05, 2020 131.46 135.01 116.87 119.95 679,124 -1.68(-1.38%)
Jun 04, 2020 119.86 127.50 118.24 121.63 672,819 +4.04(+3.44%)
Jun 03, 2020 111.61 121.97 110.88 117.59 541,822 +8.71(+8.00%)
Jun 02, 2020 107.35 110.30 105.05 108.88 318,994 +3.57(+3.39%)
Jun 01, 2020 104.51 109.26 103.72 105.31 348,687 +2.33(+2.26%)
May 29, 2020 99.51 106.25 98.61 102.98 359,013 +0.59(+0.58%)
May 28, 2020 107.28 107.32 101.52 102.39 423,886 -3.50(-3.30%)
May 27, 2020 105.07 112.41 98.07 105.89 689,005 +7.99(+8.16%)
May 26, 2020 89.86 98.37 89.69 97.90 513,255 +13.33(+15.76%)
May 22, 2020 87.38 87.95 81.89 84.57 225,650 -2.07(-2.39%)
May 21, 2020 83.77 88.61 83.77 86.64 289,359 +2.95(+3.52%)
May 20, 2020 82.20 85.68 81.44 83.69 281,593 +3.57(+4.45%)
May 19, 2020 83.36 85.06 80.09 80.13 314,394 -2.56(-3.10%)
May 18, 2020 77.32 83.23 77.15 82.69 568,144 +9.70(+13.30%)
May 15, 2020 70.55 75.14 69.17 72.98 544,520 +1.08(+1.51%)
May 14, 2020 72.05 74.09 68.62 71.90 598,415 -3.15(-4.20%)
May 13, 2020 76.89 77.12 69.44 75.05 1,150,547 +4.30(+6.08%)
May 12, 2020 71.48 73.11 70.45 70.75 500,450 -0.58(-0.81%)
May 11, 2020 71.43 73.80 68.93 71.33 601,546 -1.56(-2.13%)
May 08, 2020 66.19 73.60 65.81 72.89 369,152 +8.87(+13.86%)
May 07, 2020 64.23 65.26 62.58 64.01 628,056 -0.06(-0.09%)
May 06, 2020 66.69 67.78 61.38 64.07 333,310 -2.58(-3.87%)
May 05, 2020 68.72 70.84 65.24 66.65 360,172 -1.04(-1.54%)
May 04, 2020 67.14 68.80 65.13 67.70 362,218 -3.66(-5.13%)
May 01, 2020 73.18 73.72 69.18 71.36 188,714 -4.49(-5.93%)
Apr 30, 2020 78.83 80.38 74.84 75.85 254,187 -4.52(-5.63%)
Apr 29, 2020 78.20 82.04 77.52 80.38 430,413 +5.98(+8.04%)
Apr 28, 2020 68.46 75.50 68.26 74.39 357,893 +7.15(+10.64%)
Apr 27, 2020 68.52 70.16 66.77 67.24 251,014 -0.01(-0.01%)
Apr 24, 2020 68.62 68.72 65.89 67.25 149,192 -0.44(-0.66%)
Apr 23, 2020 69.59 72.47 67.20 67.70 269,766 -1.01(-1.46%)
Apr 22, 2020 71.04 72.75 67.83 68.70 342,748 -1.59(-2.26%)
Apr 21, 2020 67.66 70.32 66.78 70.29 192,095 +0.71(+1.01%)
Apr 20, 2020 70.32 71.24 67.71 69.58 175,767 -2.90(-4.00%)
Apr 17, 2020 74.80 75.31 71.20 72.48 202,371 +2.36(+3.36%)
Apr 16, 2020 73.51 74.89 67.68 70.12 255,283 -5.00(-6.65%)
Apr 15, 2020 77.41 80.20 72.70 75.12 241,316 -1.31(-1.72%)
Apr 14, 2020 75.58 79.75 75.40 76.43 218,561 +3.09(+4.22%)
Apr 13, 2020 81.29 82.01 71.24 73.34 273,610 -7.20(-8.94%)
Apr 09, 2020 79.99 86.00 79.45 80.54 389,948 +3.97(+5.19%)
Apr 08, 2020 79.09 81.09 76.03 76.57 287,014 -2.33(-2.95%)
Apr 07, 2020 77.85 85.21 77.32 78.90 386,935 +6.54(+9.04%)
Apr 06, 2020 71.43 74.69 67.85 72.36 389,255 +5.33(+7.95%)
Apr 03, 2020 70.29 70.29 61.81 67.03 342,459 -0.14(-0.22%)
Apr 02, 2020 68.30 71.93 65.75 67.17 257,860 -1.73(-2.51%)
Apr 01, 2020 75.07 76.17 67.35 68.90 231,242 -10.16(-12.85%)
Mar 31, 2020 82.67 84.27 77.47 79.06 195,658 -3.08(-3.75%)
Mar 30, 2020 83.87 89.37 77.61 82.15 190,734 -5.72(-6.51%)
Mar 27, 2020 89.49 91.36 80.61 87.87 293,625 -6.09(-6.48%)
Mar 26, 2020 92.79 100.08 90.11 93.96 262,896 +4.51(+5.05%)
Mar 25, 2020 102.05 102.05 82.16 89.44 490,601 -0.14(-0.15%)
Mar 24, 2020 75.83 93.74 75.00 89.58 370,384 +20.27(+29.24%)
Mar 23, 2020 67.39 74.21 65.93 69.31 313,621 +2.79(+4.20%)
Mar 20, 2020 71.49 73.79 65.29 66.52 347,425 -3.56(-5.08%)
Mar 19, 2020 70.68 78.76 58.05 70.07 352,815 -1.64(-2.29%)
Mar 18, 2020 90.69 96.27 65.21 71.72 573,751 -28.35(-28.33%)
Mar 17, 2020 86.95 101.46 81.18 100.07 404,058 +14.99(+17.62%)
Mar 16, 2020 95.79 96.53 82.86 85.07 466,922 -24.44(-22.32%)
Mar 13, 2020 105.16 109.63 98.65 109.52 385,602 +10.40(+10.49%)
Mar 12, 2020 108.25 108.25 95.43 99.12 772,932 -16.84(-14.52%)
Mar 11, 2020 118.77 119.13 114.05 115.96 381,383 -6.79(-5.53%)
Mar 10, 2020 118.44 122.97 112.23 122.75 516,173 +8.31(+7.26%)
Mar 09, 2020 111.97 116.20 111.15 114.44 389,541 -3.25(-2.76%)
Mar 06, 2020 115.94 123.44 113.58 117.69 292,693 -1.68(-1.41%)
Mar 05, 2020 127.37 127.84 118.62 119.37 337,848 -12.35(-9.38%)
Mar 04, 2020 129.11 131.72 126.33 131.72 425,077 +4.20(+3.30%)
Mar 03, 2020 134.50 137.20 125.83 127.52 375,984 -5.32(-4.00%)
Mar 02, 2020 134.27 134.60 122.78 132.83 542,647 +1.83(+1.39%)
Feb 28, 2020 122.01 131.64 122.01 131.00 578,559 +5.10(+4.05%)
Feb 27, 2020 133.18 137.78 125.90 125.90 411,397 -13.24(-9.51%)
Feb 26, 2020 143.44 145.83 138.83 139.14 160,028 -3.21(-2.26%)
Feb 25, 2020 149.01 150.71 142.03 142.35 266,406 -6.39(-4.30%)
Feb 24, 2020 151.44 153.51 145.40 148.74 190,374 -7.82(-5.00%)
Feb 21, 2020 156.87 157.33 152.14 156.57 318,190 -0.74(-0.47%)
Feb 20, 2020 158.39 159.21 156.83 157.31 198,940 -1.19(-0.75%)
Feb 19, 2020 157.77 159.49 154.93 158.50 212,830 -0.63(-0.40%)
Feb 18, 2020 158.44 159.82 156.18 159.14 215,066 +0.08(+0.05%)
Feb 14, 2020 160.15 161.47 158.50 159.06 77,181 -1.59(-0.99%)
Feb 13, 2020 158.90 161.51 158.07 160.65 90,855 +0.69(+0.43%)
Feb 12, 2020 158.18 160.48 157.01 159.95 120,759 +2.27(+1.44%)
Feb 11, 2020 154.34 157.89 154.34 157.68 107,057 +3.96(+2.58%)
Feb 10, 2020 156.47 156.49 152.84 153.72 200,767 -2.58(-1.65%)
Feb 07, 2020 160.60 160.60 156.09 156.30 239,241 -5.00(-3.10%)
Feb 06, 2020 166.09 167.76 161.19 161.30 120,442 -3.81(-2.31%)
Feb 05, 2020 166.08 167.51 163.73 165.11 177,347 +0.70(+0.43%)
Feb 04, 2020 161.88 165.01 161.73 164.40 146,968 +5.07(+3.18%)
Feb 03, 2020 160.63 163.24 158.41 159.34 210,838 -2.21(-1.37%)
Jan 31, 2020 162.13 162.83 159.67 161.55 233,624 -1.62(-1.00%)
Jan 30, 2020 160.55 166.19 157.99 163.17 253,908 +6.32(+4.03%)
Jan 29, 2020 164.26 164.26 156.24 156.86 334,297 -7.31(-4.45%)
Jan 28, 2020 161.22 165.35 161.22 164.16 171,075 +3.91(+2.44%)
Jan 27, 2020 163.52 163.52 160.25 160.25 270,622 -6.07(-3.65%)
Jan 24, 2020 168.56 170.07 163.52 166.32 132,830 -1.73(-1.03%)
Jan 23, 2020 163.62 168.73 162.19 168.05 219,330 +4.09(+2.49%)
Jan 22, 2020 164.75 166.99 163.91 163.96 218,950 +0.47(+0.29%)
Jan 21, 2020 170.07 171.43 162.28 163.49 194,538 -7.43(-4.35%)
Jan 17, 2020 171.46 171.65 169.38 170.92 662,594 +0.18(+0.11%)
Jan 16, 2020 170.10 173.24 170.10 170.74 103,556 +1.51(+0.89%)
Jan 15, 2020 167.12 170.47 166.61 169.23 120,422 +1.85(+1.11%)
Jan 14, 2020 168.45 172.94 167.37 167.38 134,460 -0.58(-0.34%)
Jan 13, 2020 167.95 169.12 166.46 167.95 104,517 +0.03(+0.02%)
Jan 10, 2020 168.88 168.88 166.42 167.92 80,821 -0.45(-0.27%)
Jan 09, 2020 167.90 170.54 167.90 168.38 133,545 +1.35(+0.81%)
Jan 08, 2020 164.30 168.03 164.30 167.03 95,309 +2.54(+1.54%)
Jan 07, 2020 164.61 165.24 163.65 164.49 64,810 +0.10(+0.06%)
Jan 06, 2020 165.95 165.95 163.66 164.40 155,662 -2.43(-1.46%)
Jan 03, 2020 167.24 167.61 164.42 166.83 128,150 -2.42(-1.43%)
Jan 02, 2020 168.38 170.12 167.68 169.25 105,219 +1.93(+1.16%)
Dec 31, 2019 168.38 169.03 167.06 167.32 86,334 -1.23(-0.73%)
Dec 30, 2019 170.59 171.68 168.13 168.55 152,698 -1.97(-1.16%)
Dec 27, 2019 172.23 172.39 169.28 170.52 63,138 -1.50(-0.87%)
Dec 26, 2019 173.35 174.17 171.75 172.02 62,918 -1.17(-0.68%)
Dec 24, 2019 173.53 173.73 171.37 173.19 39,422 +0.09(+0.05%)
Dec 23, 2019 173.05 176.18 172.54 173.10 92,226 +0.57(+0.33%)
Dec 20, 2019 172.09 173.47 171.12 172.54 203,771 +1.12(+0.65%)
Dec 19, 2019 169.19 171.87 168.33 171.42 112,017 +2.05(+1.21%)
Dec 18, 2019 171.66 172.24 169.16 169.38 94,607 -2.00(-1.17%)
Dec 17, 2019 168.92 172.14 168.92 171.37 162,467 +2.99(+1.78%)
Dec 16, 2019 168.71 171.58 167.96 168.38 202,410 +0.98(+0.59%)
Dec 13, 2019 165.27 167.82 163.90 167.40 156,963 +2.33(+1.41%)
Dec 12, 2019 164.57 167.63 164.42 165.08 110,614 +0.34(+0.20%)
Dec 11, 2019 165.62 166.58 164.55 164.74 141,402 -0.80(-0.48%)
Dec 10, 2019 165.08 167.31 163.13 165.54 182,684 +0.39(+0.24%)
Dec 09, 2019 164.12 165.62 157.32 165.15 159,759 +0.57(+0.35%)
Dec 06, 2019 163.82 165.03 162.78 164.58 125,653 +1.59(+0.97%)
Dec 05, 2019 161.96 163.21 161.59 162.99 98,254 +0.98(+0.61%)
Dec 04, 2019 163.65 164.36 161.56 162.01 103,416 -0.29(-0.18%)
Dec 03, 2019 161.49 162.68 160.21 162.30 147,374 -0.67(-0.41%)
Dec 02, 2019 162.52 164.49 159.88 162.97 177,586 -0.20(-0.12%)
Nov 29, 2019 165.21 166.05 162.79 163.17 62,618 -2.33(-1.41%)
Nov 27, 2019 163.95 166.10 162.78 165.50 137,719 +2.40(+1.47%)
Nov 26, 2019 163.35 163.43 161.97 163.10 357,528 +0.22(+0.14%)
Nov 25, 2019 163.43 165.12 162.35 162.88 137,271 +0.19(+0.12%)
Nov 22, 2019 161.50 163.93 160.94 162.68 116,916 +1.85(+1.15%)
Nov 21, 2019 162.21 162.65 160.46 160.83 125,611 -0.87(-0.53%)
Nov 20, 2019 162.82 164.67 161.07 161.69 95,819 -2.22(-1.35%)
Nov 19, 2019 164.08 165.29 162.34 163.91 68,258 +1.10(+0.68%)
Nov 18, 2019 162.97 163.98 162.26 162.81 130,410 -0.23(-0.14%)
Nov 15, 2019 163.81 165.15 162.64 163.04 138,188 +0.21(+0.13%)
Nov 14, 2019 165.36 165.36 161.37 162.83 114,708 -1.91(-1.16%)
Nov 13, 2019 162.77 167.47 162.77 164.75 498,085 +3.71(+2.30%)
Nov 12, 2019 163.56 163.83 160.79 161.04 104,788 -1.76(-1.08%)
Nov 11, 2019 160.26 163.90 159.84 162.80 207,509 +1.66(+1.03%)
Nov 08, 2019 160.92 161.70 158.71 161.15 100,063 +0.19(+0.12%)
Nov 07, 2019 161.32 162.98 160.62 160.96 119,445 -0.04(-0.02%)
Nov 06, 2019 159.99 161.31 158.90 160.99 105,929 +0.95(+0.59%)
Nov 05, 2019 160.66 162.76 159.82 160.05 144,261 -0.68(-0.42%)
Nov 04, 2019 161.22 161.93 159.82 160.73 144,586 +0.10(+0.07%)
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.