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 )

55.63 +1.26 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2015 137.10 140.55 136.90 140.27 161,049 +2.79(+2.03%)
May 28, 2015 137.40 137.57 135.44 137.48 107,765 -0.27(-0.19%)
May 27, 2015 136.78 138.28 134.54 137.75 104,571 +1.79(+1.32%)
May 26, 2015 140.46 140.46 134.57 135.96 152,279 -4.36(-3.11%)
May 22, 2015 141.93 140.32 140.32 140.32 66,909 -1.40(-0.99%)
May 21, 2015 139.88 143.28 139.19 141.72 202,669 +1.59(+1.13%)
May 20, 2015 147.31 147.31 139.43 140.13 246,498 -6.46(-4.41%)
May 19, 2015 148.64 148.94 145.40 146.59 191,497 -1.70(-1.15%)
May 18, 2015 148.06 149.01 147.21 148.29 120,315 +0.34(+0.23%)
May 15, 2015 148.60 149.18 146.77 147.96 141,368 -0.28(-0.19%)
May 14, 2015 147.04 148.74 145.58 148.23 116,113 +1.78(+1.21%)
May 13, 2015 148.40 149.55 146.13 146.45 133,655 -1.20(-0.81%)
May 12, 2015 148.09 148.76 146.66 147.65 144,906 -1.15(-0.77%)
May 11, 2015 146.31 149.46 146.31 148.80 140,709 +2.54(+1.74%)
May 08, 2015 145.15 147.95 144.19 146.26 215,786 +2.10(+1.46%)
May 07, 2015 140.23 144.96 138.94 144.16 173,560 +3.38(+2.40%)
May 06, 2015 142.04 142.04 136.78 140.78 193,503 +1.63(+1.17%)
May 05, 2015 141.54 143.61 137.87 139.15 189,768 -3.09(-2.17%)
May 04, 2015 141.42 143.77 140.01 142.24 292,326 +1.90(+1.36%)
May 01, 2015 136.91 141.53 136.75 140.33 230,990 +3.58(+2.61%)
Apr 30, 2015 141.45 143.13 136.10 136.76 255,013 -5.19(-3.65%)
Apr 29, 2015 145.97 146.07 139.02 141.94 147,295 -4.30(-2.94%)
Apr 28, 2015 145.87 148.60 142.51 146.24 185,142 +0.10(+0.07%)
Apr 27, 2015 148.53 150.13 143.34 146.14 194,517 -3.39(-2.27%)
Apr 24, 2015 148.55 150.41 146.42 149.53 158,127 +0.98(+0.66%)
Apr 23, 2015 151.51 151.81 145.92 148.55 216,872 -0.74(-0.49%)
Apr 22, 2015 150.31 152.04 149.04 149.29 190,132 -0.98(-0.65%)
Apr 21, 2015 151.25 151.42 149.32 150.27 162,252 +0.08(+0.05%)
Apr 20, 2015 150.15 151.17 147.91 150.19 159,819 +1.35(+0.91%)
Apr 17, 2015 149.21 150.34 148.24 148.84 131,637 -0.98(-0.65%)
Apr 16, 2015 149.69 153.06 149.42 149.81 128,430 +0.38(+0.26%)
Apr 15, 2015 150.45 151.44 148.76 149.43 179,787 -0.12(-0.08%)
Apr 14, 2015 151.11 151.11 148.68 149.55 203,466 -0.86(-0.57%)
Apr 13, 2015 148.98 153.46 148.98 150.41 139,712 +0.79(+0.53%)
Apr 10, 2015 151.08 151.08 147.83 149.62 161,990 -0.37(-0.24%)
Apr 09, 2015 150.92 151.79 148.05 149.98 232,657 -0.73(-0.48%)
Apr 08, 2015 150.31 152.93 149.01 150.71 335,980 +2.00(+1.35%)
Apr 07, 2015 148.00 150.04 146.31 148.71 223,756 +0.53(+0.35%)
Apr 06, 2015 145.42 151.02 144.98 148.19 609,151 +4.19(+2.91%)
Apr 02, 2015 160.87 144.00 144.00 144.00 565,986 -15.79(-9.88%)
Apr 01, 2015 170.22 170.24 159.29 159.78 233,230 -11.24(-6.57%)
Mar 31, 2015 173.08 173.38 168.69 171.03 132,785 -2.38(-1.37%)
Mar 30, 2015 171.43 174.21 170.47 173.41 92,957 +2.24(+1.31%)
Mar 27, 2015 168.03 173.38 168.03 171.17 96,161 +3.75(+2.24%)
Mar 26, 2015 165.85 168.84 164.21 167.42 94,186 -0.42(-0.25%)
Mar 25, 2015 175.20 175.20 167.05 167.83 112,635 -5.50(-3.18%)
Mar 24, 2015 173.86 175.58 171.93 173.34 122,118 -1.27(-0.73%)
Mar 23, 2015 173.74 175.33 171.48 174.61 199,610 +1.47(+0.85%)
Mar 20, 2015 173.53 174.20 170.51 173.14 273,037 +0.86(+0.50%)
Mar 19, 2015 173.22 175.51 171.69 172.28 168,555 -0.27(-0.15%)
Mar 18, 2015 175.60 177.17 171.23 172.55 202,221 -2.96(-1.69%)
Mar 17, 2015 173.98 175.75 172.87 175.51 227,563 +1.26(+0.72%)
Mar 16, 2015 173.38 175.38 172.16 174.25 209,328 +0.85(+0.49%)
Mar 13, 2015 174.09 175.65 172.09 173.39 141,020 -0.71(-0.41%)
Mar 12, 2015 171.04 175.64 169.42 174.10 183,129 +3.22(+1.88%)
Mar 11, 2015 170.56 171.43 169.04 170.88 142,483 +0.33(+0.19%)
Mar 10, 2015 169.91 172.13 166.85 170.56 150,766 +0.46(+0.27%)
Mar 09, 2015 166.32 170.82 166.12 170.09 158,128 +4.53(+2.73%)
Mar 06, 2015 168.40 169.25 165.06 165.57 169,538 -3.18(-1.89%)
Mar 05, 2015 164.58 168.99 163.40 168.75 139,714 +4.38(+2.67%)
Mar 04, 2015 164.74 165.57 163.22 164.37 104,357 -1.50(-0.91%)
Mar 03, 2015 165.05 166.54 163.65 165.87 134,744 -0.25(-0.15%)
Mar 02, 2015 163.38 167.04 162.76 166.12 124,691 +3.02(+1.85%)
Feb 27, 2015 163.18 165.62 161.72 163.09 155,991 -0.83(-0.50%)
Feb 26, 2015 161.62 164.19 160.38 163.92 103,586 +2.74(+1.70%)
Feb 25, 2015 168.42 168.42 160.65 161.18 117,330 -6.33(-3.78%)
Feb 24, 2015 164.63 167.70 164.03 167.51 104,234 +2.05(+1.24%)
Feb 23, 2015 164.87 166.98 162.19 165.46 156,984 +1.32(+0.81%)
Feb 20, 2015 161.01 164.31 159.96 164.13 106,027 +3.77(+2.35%)
Feb 19, 2015 159.10 161.42 158.69 160.37 171,707 +3.40(+2.17%)
Feb 18, 2015 155.26 157.02 153.77 156.96 165,818 +1.71(+1.10%)
Feb 17, 2015 158.02 159.88 154.34 155.26 128,189 -3.22(-2.03%)
Feb 13, 2015 161.47 158.47 158.47 158.47 147,487 -3.62(-2.23%)
Feb 12, 2015 163.03 163.51 159.31 162.09 126,372 +0.86(+0.53%)
Feb 11, 2015 159.03 162.05 158.10 161.23 146,057 +2.19(+1.38%)
Feb 10, 2015 156.96 159.88 156.53 159.03 132,548 +3.32(+2.13%)
Feb 09, 2015 156.19 156.90 153.78 155.71 96,335 -1.45(-0.92%)
Feb 06, 2015 157.14 159.88 155.92 157.16 162,663 -0.71(-0.45%)
Feb 05, 2015 159.82 159.83 155.53 157.87 167,230 -1.12(-0.70%)
Feb 04, 2015 154.55 160.05 154.40 158.99 189,431 +4.59(+2.97%)
Feb 03, 2015 159.40 160.50 154.04 154.40 301,847 -5.24(-3.28%)
Feb 02, 2015 160.10 160.34 154.59 159.64 250,198 -1.37(-0.85%)
Jan 30, 2015 158.88 163.40 155.48 161.01 338,932 +0.51(+0.32%)
Jan 29, 2015 157.66 160.74 154.18 160.49 263,806 +3.62(+2.31%)
Jan 28, 2015 162.91 164.59 156.07 156.87 286,225 -5.16(-3.18%)
Jan 27, 2015 156.49 162.48 155.00 162.03 246,628 +4.52(+2.87%)
Jan 26, 2015 154.79 157.65 153.47 157.51 159,684 +2.72(+1.76%)
Jan 23, 2015 154.37 155.06 152.78 154.79 161,052 +0.38(+0.25%)
Jan 22, 2015 153.64 155.94 153.01 154.41 226,958 +2.39(+1.57%)
Jan 21, 2015 151.75 155.02 149.31 152.02 259,337 +0.01(+0.01%)
Jan 20, 2015 146.02 152.23 146.02 152.01 207,104 +7.03(+4.85%)
Jan 16, 2015 142.77 145.35 141.31 144.97 193,592 +2.20(+1.54%)
Jan 15, 2015 141.29 145.43 139.32 142.77 280,886 +4.15(+2.99%)
Jan 14, 2015 139.28 142.29 136.28 138.62 200,021 -1.98(-1.41%)
Jan 13, 2015 138.80 144.97 138.13 140.60 211,166 +3.50(+2.55%)
Jan 12, 2015 138.25 139.24 136.78 137.10 160,852 -0.67(-0.48%)
Jan 09, 2015 138.31 139.95 136.63 137.77 204,103 -0.16(-0.12%)
Jan 08, 2015 134.47 139.62 134.47 137.93 282,474 +4.72(+3.54%)
Jan 07, 2015 131.90 133.32 129.54 133.21 178,717 +1.90(+1.45%)
Jan 06, 2015 132.78 132.85 128.35 131.31 194,988 -0.70(-0.53%)
Jan 05, 2015 132.97 133.49 130.90 132.01 180,810 -1.09(-0.82%)
Jan 02, 2015 134.89 135.52 130.88 133.11 191,273 -0.42(-0.31%)
Dec 31, 2014 131.60 133.53 133.53 133.53 281,915 +2.55(+1.95%)
Dec 30, 2014 129.53 131.51 128.90 130.97 106,661 +1.59(+1.23%)
Dec 29, 2014 128.47 130.52 127.44 129.39 171,669 +0.67(+0.52%)
Dec 26, 2014 128.16 128.92 126.88 128.71 141,641 +0.61(+0.48%)
Dec 24, 2014 125.02 128.10 128.10 128.10 106,844 +3.09(+2.47%)
Dec 23, 2014 125.95 126.55 124.20 125.01 174,823 -1.20(-0.95%)
Dec 22, 2014 124.55 126.66 124.02 126.21 139,787 +2.11(+1.70%)
Dec 19, 2014 125.42 127.01 123.57 124.10 241,561 -1.94(-1.54%)
Dec 18, 2014 127.34 127.34 125.26 126.04 148,037 -0.49(-0.39%)
Dec 17, 2014 121.95 127.31 121.43 126.53 306,406 +6.16(+5.11%)
Dec 16, 2014 119.73 120.63 117.51 120.37 207,262 +1.03(+0.86%)
Dec 15, 2014 119.37 120.52 117.46 119.34 148,212 +1.16(+0.98%)
Dec 12, 2014 118.62 119.08 117.50 118.18 125,430 -1.11(-0.93%)
Dec 11, 2014 117.96 120.80 117.95 119.29 131,097 +2.09(+1.79%)
Dec 10, 2014 119.92 122.32 116.83 117.20 187,630 -3.91(-3.23%)
Dec 09, 2014 123.50 123.50 119.24 121.10 219,859 -4.02(-3.21%)
Dec 08, 2014 125.13 127.32 123.38 125.12 142,518 +0.80(+0.65%)
Dec 05, 2014 126.88 127.88 123.41 124.32 178,154 -1.33(-1.06%)
Dec 04, 2014 123.10 126.83 120.77 125.65 266,062 +3.21(+2.62%)
Dec 03, 2014 121.18 123.11 121.06 122.44 126,968 +0.58(+0.47%)
Dec 02, 2014 121.10 124.37 120.14 121.86 222,385 +0.72(+0.59%)
Dec 01, 2014 122.51 123.47 120.08 121.15 166,174 -1.18(-0.96%)
Nov 28, 2014 121.14 125.67 121.14 122.32 122,425 +4.93(+4.20%)
Nov 26, 2014 117.74 117.40 117.40 117.40 82,213 -0.27(-0.23%)
Nov 25, 2014 118.34 118.94 115.99 117.67 80,149 -0.02(-0.01%)
Nov 24, 2014 116.40 117.81 115.78 117.68 141,208 +2.09(+1.81%)
Nov 21, 2014 117.06 117.06 114.33 115.59 114,356 -0.03(-0.02%)
Nov 20, 2014 115.75 116.14 114.28 115.62 79,693 -0.49(-0.42%)
Nov 19, 2014 117.27 117.96 114.92 116.11 121,486 -1.55(-1.32%)
Nov 18, 2014 115.55 118.31 115.15 117.66 168,950 +2.98(+2.60%)
Nov 17, 2014 115.51 117.43 114.54 114.67 185,891 -0.31(-0.27%)
Nov 14, 2014 115.86 117.42 114.72 114.99 147,438 -1.28(-1.10%)
Nov 13, 2014 117.50 118.26 115.95 116.27 139,746 -0.55(-0.47%)
Nov 12, 2014 118.02 118.78 116.39 116.82 213,941 -1.64(-1.38%)
Nov 11, 2014 119.78 120.52 117.73 118.46 211,109 -1.02(-0.85%)
Nov 10, 2014 117.20 119.76 115.45 119.48 235,674 +2.05(+1.75%)
Nov 07, 2014 118.61 118.61 116.78 117.43 153,323 -1.20(-1.01%)
Nov 06, 2014 118.64 119.35 117.12 118.63 221,824 +0.60(+0.51%)
Nov 05, 2014 121.07 121.07 117.68 118.02 164,082 -1.73(-1.44%)
Nov 04, 2014 117.59 120.92 117.31 119.75 261,518 +2.37(+2.02%)
Nov 03, 2014 116.28 117.80 115.42 117.38 166,829 +0.98(+0.84%)
Oct 31, 2014 114.62 116.95 113.35 116.40 174,944 +4.12(+3.67%)
Oct 30, 2014 112.33 113.32 110.50 112.28 148,123 -0.20(-0.18%)
Oct 29, 2014 112.47 113.32 110.52 112.48 138,139 -0.24(-0.22%)
Oct 28, 2014 109.85 113.07 108.88 112.72 195,475 +3.17(+2.90%)
Oct 27, 2014 106.42 109.72 106.50 109.55 219,044 +3.05(+2.87%)
Oct 24, 2014 106.37 107.18 104.86 106.50 173,308 +0.23(+0.21%)
Oct 23, 2014 105.73 108.00 103.90 106.27 266,883 +1.34(+1.28%)
Oct 22, 2014 105.59 106.37 103.75 104.92 127,012 -0.58(-0.55%)
Oct 21, 2014 103.73 105.74 102.41 105.50 139,618 +2.70(+2.62%)
Oct 20, 2014 97.77 102.93 97.70 102.81 236,355 +5.11(+5.23%)
Oct 17, 2014 99.87 99.92 97.11 97.69 90,527 -0.71(-0.72%)
Oct 16, 2014 95.33 99.24 95.33 98.40 122,697 +1.17(+1.20%)
Oct 15, 2014 93.51 98.06 93.07 97.23 206,991 +2.01(+2.12%)
Oct 14, 2014 92.57 96.54 91.97 95.22 164,332 +3.57(+3.89%)
Oct 13, 2014 95.60 95.98 91.15 91.65 258,146 -3.43(-3.60%)
Oct 10, 2014 94.86 96.98 94.67 95.08 256,452 -0.43(-0.45%)
Oct 09, 2014 96.25 96.52 94.92 95.51 177,783 -1.08(-1.12%)
Oct 08, 2014 100.67 100.95 96.19 96.59 770,914 -4.83(-4.76%)
Oct 07, 2014 103.18 104.36 101.23 101.42 221,362 -2.28(-2.20%)
Oct 06, 2014 107.00 107.45 103.63 103.70 141,569 -2.77(-2.60%)
Oct 03, 2014 106.17 107.52 105.65 106.47 172,856 +1.60(+1.52%)
Oct 02, 2014 105.27 106.83 103.95 104.87 251,168 -0.66(-0.63%)
Oct 01, 2014 107.48 107.48 104.48 105.53 148,034 -2.31(-2.14%)
Sep 30, 2014 107.94 109.02 107.31 107.85 178,957 +0.24(+0.23%)
Sep 29, 2014 107.38 108.14 107.01 107.60 48,417 -0.70(-0.64%)
Sep 26, 2014 108.46 108.93 107.22 108.30 99,397 +0.45(+0.42%)
Sep 25, 2014 109.35 109.68 107.60 107.85 199,093 -1.49(-1.36%)
Sep 24, 2014 108.32 109.95 107.22 109.34 174,756 +1.41(+1.31%)
Sep 23, 2014 108.58 109.14 106.89 107.92 269,559 -0.64(-0.59%)
Sep 22, 2014 108.87 109.02 108.31 108.56 124,526 -0.26(-0.24%)
Sep 19, 2014 109.77 110.91 108.42 108.82 235,145 -0.82(-0.75%)
Sep 18, 2014 109.14 109.98 108.95 109.64 98,634 +0.57(+0.52%)
Sep 17, 2014 108.00 109.15 107.20 109.08 125,621 +1.09(+1.01%)
Sep 16, 2014 107.60 108.75 106.31 107.99 103,584 -0.15(-0.14%)
Sep 15, 2014 109.89 112.07 108.00 108.13 137,188 -1.53(-1.40%)
Sep 12, 2014 110.56 112.11 108.94 109.67 141,364 -0.24(-0.21%)
Sep 11, 2014 110.41 111.27 108.66 109.91 107,474 -0.64(-0.58%)
Sep 10, 2014 110.12 111.09 108.72 110.55 50,950 +0.85(+0.77%)
Sep 09, 2014 109.97 110.51 109.36 109.70 75,552 -0.70(-0.63%)
Sep 08, 2014 110.18 110.62 109.45 110.40 84,276 +0.48(+0.44%)
Sep 05, 2014 108.88 110.39 107.67 109.92 61,663 +0.64(+0.58%)
Sep 04, 2014 110.59 111.74 108.92 109.29 93,630 -0.77(-0.70%)
Sep 03, 2014 110.51 110.51 107.92 110.05 104,731 -0.60(-0.54%)
Sep 02, 2014 107.62 110.87 107.13 110.66 163,415 +3.51(+3.27%)
Aug 29, 2014 108.13 107.15 107.15 107.15 89,551 -0.41(-0.38%)
Aug 28, 2014 107.97 109.02 106.70 107.56 91,897 -0.76(-0.70%)
Aug 27, 2014 108.29 109.97 107.61 108.32 116,824 -0.20(-0.19%)
Aug 26, 2014 110.25 110.45 107.99 108.52 90,517 -1.48(-1.35%)
Aug 25, 2014 110.11 110.52 109.24 110.00 101,991 +0.24(+0.22%)
Aug 22, 2014 108.61 110.15 108.14 109.77 187,358 +0.81(+0.74%)
Aug 21, 2014 110.90 110.90 108.42 108.95 181,376 -2.15(-1.94%)
Aug 20, 2014 110.27 111.88 110.25 111.11 183,685 +0.31(+0.28%)
Aug 19, 2014 110.98 111.97 110.98 110.80 153,685 +0.26(+0.24%)
Aug 18, 2014 108.82 110.95 108.75 110.54 74,083 +2.86(+2.66%)
Aug 15, 2014 108.99 109.89 105.51 107.68 101,695 -0.28(-0.26%)
Aug 14, 2014 107.44 108.13 106.33 107.96 95,235 +0.64(+0.60%)
Aug 13, 2014 104.73 107.25 104.73 107.31 70,064 +1.27(+1.20%)
Aug 12, 2014 105.95 107.49 105.52 106.04 89,833 -0.42(-0.39%)
Aug 11, 2014 105.07 106.77 103.71 106.46 127,437 +1.83(+1.75%)
Aug 08, 2014 103.02 105.24 101.45 104.63 140,989 +1.72(+1.67%)
Aug 07, 2014 104.51 104.72 102.16 102.91 120,516 -1.24(-1.19%)
Aug 06, 2014 102.22 104.89 101.17 104.15 141,124 +1.82(+1.78%)
Aug 05, 2014 101.90 104.60 101.49 102.33 118,834 -0.17(-0.17%)
Aug 04, 2014 103.59 103.74 101.28 102.50 113,428 -0.57(-0.55%)
Aug 01, 2014 102.82 103.78 100.99 103.07 118,429 +0.37(+0.36%)
Jul 31, 2014 102.91 104.34 102.53 102.70 118,293 -1.02(-0.98%)
Jul 30, 2014 103.83 105.50 102.91 103.72 149,974 +0.78(+0.76%)
Jul 29, 2014 103.02 104.16 102.23 102.94 113,088 +0.04(+0.04%)
Jul 28, 2014 103.50 103.64 102.16 102.89 143,903 -0.21(-0.20%)
Jul 25, 2014 100.78 104.04 100.78 103.10 165,922 +2.01(+1.99%)
Jul 24, 2014 104.52 106.45 100.23 101.09 237,056 -7.80(-7.16%)
Jul 23, 2014 106.41 109.56 106.41 108.88 114,707 +2.19(+2.05%)
Jul 22, 2014 106.40 106.83 105.72 106.69 95,433 +0.89(+0.84%)
Jul 21, 2014 106.39 106.63 104.03 105.81 83,205 +0.45(+0.43%)
Jul 18, 2014 102.99 105.88 102.99 105.35 102,846 +2.13(+2.06%)
Jul 17, 2014 106.52 106.83 102.95 103.22 121,739 -2.26(-2.14%)
Jul 16, 2014 107.52 107.89 105.03 105.48 61,917 -1.23(-1.15%)
Jul 15, 2014 105.72 106.95 104.66 106.71 81,595 +1.37(+1.30%)
Jul 14, 2014 107.44 107.44 105.09 105.34 75,005 -0.86(-0.81%)
Jul 11, 2014 106.30 107.65 105.94 106.21 42,608 -0.57(-0.53%)
Jul 10, 2014 105.03 107.49 104.69 106.77 103,795 +0.42(+0.39%)
Jul 09, 2014 104.31 106.52 103.89 106.36 152,223 +2.91(+2.82%)
Jul 08, 2014 100.83 103.76 99.24 103.44 148,420 +2.28(+2.25%)
Jul 07, 2014 102.61 103.11 100.77 101.17 119,036 -1.43(-1.39%)
Jul 03, 2014 102.85 102.60 102.60 102.60 50,222 +0.26(+0.26%)
Jul 02, 2014 104.66 104.66 101.79 102.33 84,093 -2.76(-2.62%)
Jul 01, 2014 103.14 105.78 102.65 105.09 97,438 +2.38(+2.32%)
Jun 30, 2014 103.91 104.87 101.91 102.71 142,429 -1.59(-1.52%)
Jun 27, 2014 102.27 104.77 102.05 104.30 236,186 +1.32(+1.28%)
Jun 26, 2014 103.66 104.25 102.21 102.98 106,893 -0.22(-0.21%)
Jun 25, 2014 101.28 103.42 101.00 103.20 136,374 +1.57(+1.54%)
Jun 24, 2014 102.02 104.01 101.28 101.63 150,961 -0.35(-0.34%)
Jun 23, 2014 102.16 102.68 100.31 101.98 98,753 -0.39(-0.38%)
Jun 20, 2014 103.30 103.57 101.28 102.37 351,326 -0.79(-0.77%)
Jun 19, 2014 101.29 103.27 100.05 103.16 199,992 +2.58(+2.57%)
Jun 18, 2014 98.99 100.86 98.46 100.58 113,139 +1.19(+1.20%)
Jun 17, 2014 98.74 100.42 98.68 99.39 107,232 +0.30(+0.30%)
Jun 16, 2014 100.78 101.78 98.66 99.09 111,503 -2.40(-2.36%)
Jun 13, 2014 100.32 102.64 99.97 101.49 90,425 +1.18(+1.17%)
Jun 12, 2014 104.70 105.01 99.57 100.31 136,244 -4.94(-4.69%)
Jun 11, 2014 106.85 107.06 104.69 105.25 82,142 -2.30(-2.14%)
Jun 10, 2014 107.78 107.89 107.49 107.55 107,122 -0.62(-0.57%)
Jun 06, 2014 105.76 107.25 105.12 108.17 137,628 +2.90(+2.76%)
Jun 05, 2014 104.36 105.68 102.99 105.27 110,279 +0.96(+0.92%)
Jun 04, 2014 103.20 105.18 102.75 104.31 106,883 +0.86(+0.84%)
Jun 03, 2014 103.77 105.20 102.51 103.44 169,411 -0.44(-0.42%)
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.