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

Alteryx Inc (NY: AYX )

48.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 18, 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 (%)
Aug 30, 2019 144.75 144.78 138.61 142.45 927,000 -1.52(-1.06%)
Aug 29, 2019 143.20 144.97 140.30 143.97 893,302 +2.05(+1.44%)
Aug 28, 2019 140.85 142.37 137.47 141.92 1,011,024 -0.18(-0.13%)
Aug 27, 2019 140.93 143.56 138.23 142.10 812,912 +2.16(+1.54%)
Aug 26, 2019 140.28 140.43 135.62 139.94 973,199 +0.91(+0.65%)
Aug 23, 2019 142.30 144.67 138.25 139.03 1,117,300 -3.27(-2.30%)
Aug 22, 2019 142.74 144.34 139.62 142.30 1,137,024 -0.35(-0.25%)
Aug 21, 2019 138.25 143.13 136.88 142.65 1,567,940 +6.95(+5.12%)
Aug 20, 2019 132.34 136.31 131.65 135.70 752,087 +3.47(+2.62%)
Aug 19, 2019 135.15 136.00 131.57 132.23 1,111,426 -1.54(-1.15%)
Aug 16, 2019 132.69 134.75 131.36 133.77 753,000 +2.52(+1.92%)
Aug 15, 2019 132.56 134.38 129.50 131.25 1,245,391 -0.68(-0.52%)
Aug 14, 2019 132.51 133.82 128.85 131.93 1,450,285 -3.40(-2.51%)
Aug 13, 2019 131.54 136.34 129.67 135.33 1,864,998 +4.25(+3.24%)
Aug 12, 2019 130.01 132.62 128.51 131.08 927,428 -0.01(-0.01%)
Aug 09, 2019 132.13 135.00 130.57 131.09 1,352,800 -1.77(-1.33%)
Aug 08, 2019 129.00 132.97 126.33 132.86 2,395,519 +6.62(+5.24%)
Aug 07, 2019 121.23 129.26 120.45 126.24 1,479,933 +0.89(+0.71%)
Aug 06, 2019 126.38 129.49 123.23 125.35 1,010,391 -0.30(-0.24%)
Aug 05, 2019 125.24 127.62 122.86 125.65 1,800,663 -4.51(-3.46%)
Aug 02, 2019 130.36 131.18 128.01 130.16 1,309,800 -1.41(-1.07%)
Aug 01, 2019 123.25 133.93 122.01 131.57 3,197,881 +14.03(+11.94%)
Jul 31, 2019 120.05 121.86 114.25 117.54 1,933,417 -2.06(-1.72%)
Jul 30, 2019 119.58 123.06 119.00 119.60 1,024,984 -0.40(-0.33%)
Jul 29, 2019 122.52 122.52 114.69 120.00 1,422,594 -1.52(-1.25%)
Jul 26, 2019 122.13 123.00 120.66 121.52 1,145,300 +0.15(+0.12%)
Jul 25, 2019 120.54 122.80 119.55 121.37 801,642 +0.76(+0.63%)
Jul 24, 2019 116.07 121.25 115.25 120.61 1,393,479 +4.21(+3.62%)
Jul 23, 2019 118.86 119.34 115.82 116.40 999,032 -1.38(-1.17%)
Jul 22, 2019 118.00 119.91 117.55 117.78 762,631 +0.53(+0.45%)
Jul 19, 2019 117.37 121.50 116.71 117.25 811,300 +1.25(+1.08%)
Jul 18, 2019 116.27 117.60 114.45 116.00 598,718 -1.21(-1.03%)
Jul 17, 2019 115.07 118.06 114.49 117.21 681,343 +2.67(+2.33%)
Jul 16, 2019 116.78 117.28 114.23 114.54 596,123 -2.24(-1.92%)
Jul 15, 2019 115.00 117.70 113.81 116.78 1,334,912 +1.78(+1.55%)
Jul 12, 2019 114.80 115.75 113.47 115.00 641,100 +0.49(+0.43%)
Jul 11, 2019 117.95 118.26 113.13 114.51 1,753,863 -2.81(-2.40%)
Jul 10, 2019 118.00 119.26 116.83 117.32 897,945 -0.13(-0.11%)
Jul 09, 2019 116.27 118.05 115.21 117.45 845,597 +0.69(+0.59%)
Jul 08, 2019 115.19 117.97 114.77 116.76 1,113,834 +0.78(+0.67%)
Jul 05, 2019 114.06 116.60 111.77 115.98 1,427,200 +0.67(+0.58%)
Jul 03, 2019 111.97 115.60 111.87 115.31 1,659,700 +3.87(+3.47%)
Jul 02, 2019 108.60 111.87 108.44 111.44 1,253,958 +3.02(+2.79%)
Jul 01, 2019 110.96 111.89 105.75 108.42 1,054,952 -0.70(-0.64%)
Jun 28, 2019 109.21 109.84 107.91 109.12 4,231,100 +1.59(+1.48%)
Jun 27, 2019 106.32 108.66 105.85 107.53 679,549 +2.01(+1.90%)
Jun 26, 2019 105.66 106.80 103.31 105.52 797,989 +1.40(+1.34%)
Jun 25, 2019 106.50 107.13 103.37 104.12 910,702 -2.09(-1.97%)
Jun 24, 2019 108.56 108.58 104.48 106.21 981,571 -1.81(-1.68%)
Jun 21, 2019 109.50 110.00 106.69 108.02 1,072,800 -1.96(-1.78%)
Jun 20, 2019 110.50 111.89 108.21 109.98 1,146,768 +0.93(+0.85%)
Jun 19, 2019 107.45 109.21 105.25 109.05 751,740 +2.69(+2.53%)
Jun 18, 2019 107.63 109.50 106.15 106.36 1,055,945 -0.28(-0.26%)
Jun 17, 2019 105.06 107.99 104.35 106.64 1,000,711 +2.53(+2.43%)
Jun 14, 2019 102.48 104.79 100.35 104.11 1,110,600 +1.98(+1.94%)
Jun 13, 2019 104.60 104.83 101.96 102.13 1,856,207 -2.33(-2.23%)
Jun 12, 2019 96.59 107.08 95.78 104.46 3,107,823 +8.68(+9.06%)
Jun 11, 2019 98.20 99.85 93.71 95.78 1,948,066 -2.03(-2.08%)
Jun 10, 2019 98.75 106.25 96.97 97.81 3,025,089 +2.66(+2.80%)
Jun 07, 2019 92.84 99.81 92.84 95.15 2,725,200 +3.93(+4.31%)
Jun 06, 2019 86.21 91.49 84.12 91.22 1,931,868 +4.55(+5.25%)
Jun 05, 2019 86.03 87.15 84.38 86.67 763,602 +1.25(+1.46%)
Jun 04, 2019 82.78 85.60 81.43 85.42 1,306,628 +3.17(+3.85%)
Jun 03, 2019 87.01 87.73 80.68 82.25 1,516,100 -4.61(-5.31%)
May 31, 2019 86.85 87.78 85.50 86.86 1,003,700 -1.07(-1.22%)
May 30, 2019 88.25 88.69 85.56 87.93 845,275 -0.18(-0.20%)
May 29, 2019 88.46 90.17 87.73 88.11 1,124,061 -1.13(-1.27%)
May 28, 2019 86.66 90.70 86.58 89.24 1,830,953 +2.95(+3.42%)
May 24, 2019 85.50 87.15 84.17 86.29 1,011,800 +1.26(+1.48%)
May 23, 2019 87.80 88.11 83.40 85.03 1,116,790 -4.17(-4.67%)
May 22, 2019 89.15 91.44 89.00 89.20 892,466 -0.54(-0.60%)
May 21, 2019 88.99 89.92 88.27 89.74 532,714 +1.63(+1.85%)
May 20, 2019 87.36 88.72 85.68 88.11 609,298 -0.29(-0.33%)
May 17, 2019 89.19 90.20 88.13 88.40 601,800 -1.80(-2.00%)
May 16, 2019 88.99 90.80 88.50 90.20 1,002,399 +2.16(+2.45%)
May 15, 2019 87.28 89.48 85.03 88.04 866,420 +0.07(+0.08%)
May 14, 2019 84.50 88.36 84.50 87.97 690,181 +4.16(+4.96%)
May 13, 2019 85.60 87.27 83.27 83.81 978,787 -4.70(-5.31%)
May 10, 2019 88.71 90.23 85.81 88.51 1,077,900 -0.34(-0.38%)
May 09, 2019 86.61 89.11 85.07 88.85 1,245,703 +1.37(+1.57%)
May 08, 2019 89.43 90.00 85.37 87.48 1,792,357 -2.57(-2.85%)
May 07, 2019 92.06 92.95 88.61 90.05 1,339,344 -2.31(-2.50%)
May 06, 2019 94.63 98.90 91.06 92.36 2,670,720 -6.01(-6.11%)
May 03, 2019 95.97 98.80 95.53 98.37 2,848,000 +2.91(+3.05%)
May 02, 2019 87.94 98.85 87.01 95.46 3,000,854 +7.95(+9.08%)
May 01, 2019 88.96 89.54 86.18 87.51 1,355,907 -1.13(-1.27%)
Apr 30, 2019 87.85 89.58 86.93 88.64 763,837 +0.35(+0.40%)
Apr 29, 2019 86.98 91.07 86.98 88.29 1,301,445 +1.53(+1.76%)
Apr 26, 2019 85.57 87.24 84.49 86.76 660,300 +1.20(+1.40%)
Apr 25, 2019 87.29 89.62 85.16 85.56 1,032,413 -0.87(-1.01%)
Apr 24, 2019 84.16 87.27 84.16 86.43 1,266,493 +2.86(+3.42%)
Apr 23, 2019 83.85 85.15 83.00 83.57 608,747 -0.08(-0.10%)
Apr 22, 2019 80.79 84.10 80.34 83.65 525,699 +2.78(+3.44%)
Apr 18, 2019 81.85 82.56 79.16 80.87 725,900 -1.34(-1.63%)
Apr 17, 2019 83.50 83.50 80.42 82.21 572,399 -0.66(-0.80%)
Apr 16, 2019 84.95 85.25 82.18 82.87 550,080 -1.57(-1.86%)
Apr 15, 2019 83.10 85.56 83.05 84.44 627,773 +1.06(+1.27%)
Apr 12, 2019 82.99 84.00 80.50 83.38 772,400 +1.59(+1.94%)
Apr 11, 2019 81.85 82.30 80.83 81.79 422,650 +0.25(+0.31%)
Apr 10, 2019 80.87 83.09 80.66 81.54 544,578 +0.88(+1.09%)
Apr 09, 2019 80.78 82.28 80.44 80.66 704,526 -0.55(-0.68%)
Apr 08, 2019 80.73 81.42 78.28 81.21 738,021 +0.01(+0.01%)
Apr 05, 2019 82.23 83.00 81.04 81.20 908,500 -0.61(-0.75%)
Apr 04, 2019 84.86 85.46 78.11 81.81 1,673,997 -3.21(-3.78%)
Apr 03, 2019 85.66 86.19 84.49 85.02 762,461 +0.26(+0.31%)
Apr 02, 2019 84.42 85.00 83.20 84.76 773,725 +0.34(+0.40%)
Apr 01, 2019 84.78 85.33 82.00 84.42 863,879 +0.55(+0.66%)
Mar 29, 2019 84.48 85.05 83.28 83.87 787,700 +0.02(+0.02%)
Mar 28, 2019 82.66 84.24 80.70 83.85 1,052,649 +1.77(+2.16%)
Mar 27, 2019 81.89 82.51 78.89 82.08 1,339,083 +0.60(+0.74%)
Mar 26, 2019 84.30 84.78 79.79 81.48 1,827,491 -1.61(-1.94%)
Mar 25, 2019 80.91 83.48 78.27 83.09 1,452,694 +1.12(+1.37%)
Mar 22, 2019 84.70 85.28 81.27 81.97 1,928,900 -3.70(-4.32%)
Mar 21, 2019 80.83 85.68 80.77 85.67 1,429,577 +4.67(+5.77%)
Mar 20, 2019 77.86 81.76 77.70 81.00 1,658,149 +3.13(+4.02%)
Mar 19, 2019 76.99 77.96 75.38 77.87 1,033,473 +1.85(+2.43%)
Mar 18, 2019 74.59 76.72 74.45 76.02 1,079,170 +1.65(+2.22%)
Mar 15, 2019 74.95 75.58 74.20 74.37 1,157,500 -1.00(-1.33%)
Mar 14, 2019 75.00 76.32 72.70 75.37 1,041,857 -0.13(-0.17%)
Mar 13, 2019 76.50 77.63 74.87 75.50 1,130,732 -0.56(-0.74%)
Mar 12, 2019 75.11 76.72 74.23 76.06 739,375 +0.89(+1.18%)
Mar 11, 2019 72.68 75.50 72.00 75.17 1,102,875 +3.17(+4.40%)
Mar 08, 2019 70.00 73.44 68.50 72.00 1,146,300 +0.21(+0.29%)
Mar 07, 2019 67.59 72.85 67.32 71.79 1,967,306 +4.19(+6.20%)
Mar 06, 2019 67.18 68.55 65.91 67.60 1,197,241 +0.58(+0.87%)
Mar 05, 2019 68.43 68.80 64.52 67.02 2,193,434 -1.24(-1.82%)
Mar 04, 2019 74.00 74.00 66.91 68.26 2,192,642 -5.74(-7.76%)
Mar 01, 2019 78.14 79.67 73.37 74.00 1,897,200 -2.31(-3.03%)
Feb 28, 2019 75.00 79.97 70.91 76.31 1,884,739 -3.05(-3.84%)
Feb 27, 2019 77.00 79.96 76.78 79.36 1,818,614 +2.36(+3.06%)
Feb 26, 2019 78.01 78.81 74.78 77.00 1,663,008 +2.88(+3.89%)
Feb 25, 2019 74.55 75.07 73.52 74.12 685,832 +0.48(+0.65%)
Feb 22, 2019 72.25 73.90 72.15 73.64 638,500 +1.70(+2.36%)
Feb 21, 2019 72.34 72.95 71.05 71.94 583,495 -0.76(-1.05%)
Feb 20, 2019 71.50 73.26 70.82 72.70 904,676 +1.36(+1.91%)
Feb 19, 2019 71.97 73.00 71.27 71.34 1,070,525 -0.57(-0.79%)
Feb 15, 2019 71.36 71.98 70.61 71.91 860,300 +0.95(+1.34%)
Feb 14, 2019 69.16 71.64 68.77 70.96 483,526 +0.75(+1.07%)
Feb 13, 2019 71.00 71.51 69.46 70.21 837,954 -0.35(-0.50%)
Feb 12, 2019 69.08 70.88 68.95 70.56 693,064 +2.26(+3.31%)
Feb 11, 2019 68.16 70.00 66.20 68.30 1,325,335 -1.59(-2.28%)
Feb 08, 2019 67.03 69.96 66.56 69.89 714,900 +2.21(+3.27%)
Feb 07, 2019 67.28 67.99 65.34 67.68 926,535 -0.56(-0.82%)
Feb 06, 2019 69.90 70.40 66.77 68.24 992,001 -1.83(-2.61%)
Feb 05, 2019 70.15 71.82 69.77 70.07 636,490 +0.51(+0.73%)
Feb 04, 2019 71.21 73.10 69.22 69.56 999,851 -0.92(-1.31%)
Feb 01, 2019 71.13 71.74 69.55 70.48 1,077,600 -0.67(-0.94%)
Jan 31, 2019 70.75 74.24 70.70 71.15 1,108,469 +0.52(+0.74%)
Jan 30, 2019 69.05 71.89 68.81 70.63 910,516 +2.37(+3.47%)
Jan 29, 2019 67.71 68.68 67.47 68.26 1,318,631 -1.77(-2.53%)
Jan 28, 2019 69.00 70.74 67.44 70.03 796,251 +0.13(+0.19%)
Jan 25, 2019 69.37 71.00 67.46 69.90 1,986,800 -0.59(-0.84%)
Jan 24, 2019 71.20 71.50 70.29 70.49 868,993 -0.72(-1.01%)
Jan 23, 2019 72.00 72.60 69.03 71.21 787,118 -0.77(-1.07%)
Jan 22, 2019 72.52 72.90 71.10 71.98 910,386 -1.54(-2.09%)
Jan 18, 2019 71.81 73.67 70.01 73.52 1,264,100 +2.71(+3.83%)
Jan 17, 2019 67.89 72.04 67.59 70.81 821,633 +2.49(+3.64%)
Jan 16, 2019 69.20 70.03 66.89 68.32 591,353 -0.70(-1.01%)
Jan 15, 2019 65.42 69.45 65.42 69.02 829,417 +4.04(+6.22%)
Jan 14, 2019 67.80 68.08 64.29 64.98 1,125,815 -4.10(-5.94%)
Jan 11, 2019 68.04 70.11 67.56 69.08 1,041,600 +0.59(+0.86%)
Jan 10, 2019 64.83 68.69 64.18 68.49 978,522 +2.93(+4.47%)
Jan 09, 2019 66.25 66.84 64.36 65.56 699,284 -0.42(-0.64%)
Jan 08, 2019 68.45 70.47 64.00 65.98 1,260,955 -1.66(-2.45%)
Jan 07, 2019 62.56 67.71 61.79 67.64 1,465,168 +5.26(+8.43%)
Jan 04, 2019 58.82 63.20 58.00 62.38 1,036,700 +5.05(+8.81%)
Jan 03, 2019 57.00 58.92 56.24 57.33 742,010 -1.19(-2.03%)
Jan 02, 2019 58.12 59.48 57.18 58.52 748,352 -0.95(-1.60%)
Dec 31, 2018 59.49 60.04 58.11 59.47 768,200 +1.07(+1.83%)
Dec 28, 2018 60.18 60.61 56.57 58.40 706,100 -1.20(-2.01%)
Dec 27, 2018 56.00 59.79 54.72 59.60 1,094,005 +2.12(+3.69%)
Dec 26, 2018 52.20 57.48 51.25 57.48 1,143,636 +6.49(+12.73%)
Dec 24, 2018 48.75 52.00 48.34 50.99 697,500 +1.11(+2.23%)
Dec 21, 2018 54.36 54.59 49.16 49.88 1,598,300 -3.77(-7.03%)
Dec 20, 2018 60.10 61.56 52.01 53.65 1,852,657 -7.36(-12.06%)
Dec 19, 2018 61.00 63.67 59.75 61.01 880,365 +0.14(+0.23%)
Dec 18, 2018 58.92 61.87 58.13 60.87 853,477 +3.08(+5.33%)
Dec 17, 2018 64.10 64.32 57.36 57.79 1,267,594 -6.63(-10.29%)
Dec 14, 2018 61.48 64.69 61.05 64.42 786,900 +1.68(+2.68%)
Dec 13, 2018 62.86 64.18 62.02 62.74 417,531 +0.50(+0.80%)
Dec 12, 2018 62.96 64.89 62.16 62.24 1,130,637 +0.65(+1.06%)
Dec 11, 2018 62.79 63.70 60.73 61.59 841,417 +0.17(+0.28%)
Dec 10, 2018 58.99 62.64 58.64 61.42 1,023,923 +2.03(+3.42%)
Dec 07, 2018 61.85 62.81 57.83 59.39 1,212,800 -0.46(-0.77%)
Dec 06, 2018 56.28 60.83 55.00 59.85 1,311,594 +1.28(+2.19%)
Dec 04, 2018 60.35 61.73 57.86 58.57 1,059,200 -2.43(-3.98%)
Dec 03, 2018 62.54 63.33 59.41 61.00 959,812 +0.82(+1.36%)
Nov 30, 2018 58.16 60.33 58.10 60.18 828,900 +1.82(+3.12%)
Nov 29, 2018 56.25 59.52 56.25 58.36 629,353 +1.71(+3.02%)
Nov 28, 2018 55.28 56.81 53.44 56.65 1,034,304 +2.45(+4.52%)
Nov 27, 2018 56.00 57.40 54.01 54.20 1,160,071 -2.30(-4.07%)
Nov 26, 2018 54.88 57.27 53.35 56.50 687,760 +2.65(+4.92%)
Nov 23, 2018 51.44 54.44 51.44 53.85 198,100 +1.44(+2.75%)
Nov 21, 2018 52.41 52.41 52.41 0 +1.72(+3.39%)
Nov 20, 2018 50.00 51.88 47.07 50.69 1,804,371 -1.74(-3.32%)
Nov 19, 2018 59.71 60.37 52.38 52.43 1,234,718 -7.91(-13.11%)
Nov 16, 2018 59.62 61.80 59.04 60.34 768,500 -0.27(-0.45%)
Nov 15, 2018 57.59 60.75 57.53 60.61 1,041,206 +2.85(+4.93%)
Nov 14, 2018 57.25 58.77 56.07 57.76 998,341 +1.69(+3.01%)
Nov 13, 2018 55.72 56.69 53.23 56.07 816,816 +0.48(+0.86%)
Nov 12, 2018 56.90 57.00 52.75 55.59 1,167,233 -2.29(-3.96%)
Nov 09, 2018 57.95 59.92 56.50 57.88 936,500 -0.41(-0.70%)
Nov 08, 2018 67.20 67.40 56.85 58.29 2,844,879 -0.35(-0.60%)
Nov 07, 2018 54.50 59.24 54.34 58.64 2,213,171 +5.48(+10.31%)
Nov 06, 2018 53.59 54.39 51.71 53.16 890,439 +0.19(+0.36%)
Nov 05, 2018 52.65 53.19 50.55 52.97 943,126 +0.36(+0.68%)
Nov 02, 2018 54.49 55.74 51.95 52.61 1,053,600 -1.70(-3.13%)
Nov 01, 2018 53.02 54.55 51.25 54.31 1,238,889 +1.32(+2.49%)
Oct 31, 2018 50.07 53.17 49.26 52.99 1,700,141 +4.51(+9.30%)
Oct 30, 2018 44.10 48.57 43.69 48.48 1,427,894 +4.25(+9.61%)
Oct 29, 2018 46.01 46.53 43.25 44.23 836,149 -0.65(-1.45%)
Oct 26, 2018 45.53 46.56 43.07 44.88 1,030,400 -1.63(-3.50%)
Oct 25, 2018 43.54 47.00 43.49 46.51 1,165,150 +3.70(+8.64%)
Oct 24, 2018 44.91 45.67 42.75 42.81 993,850 -1.98(-4.42%)
Oct 23, 2018 42.43 45.05 42.23 44.79 965,196 +0.43(+0.97%)
Oct 22, 2018 43.64 44.85 42.41 44.36 824,183 +1.19(+2.76%)
Oct 19, 2018 47.80 48.15 43.06 43.17 1,347,400 -4.18(-8.83%)
Oct 18, 2018 49.56 50.00 46.51 47.35 597,676 -2.58(-5.17%)
Oct 17, 2018 50.71 51.24 49.27 49.93 695,037 -0.29(-0.58%)
Oct 16, 2018 47.34 50.27 46.75 50.22 944,886 +3.67(+7.88%)
Oct 15, 2018 46.60 47.91 44.84 46.55 694,500 -0.38(-0.81%)
Oct 12, 2018 48.33 48.99 46.01 46.93 1,124,600 +1.59(+3.51%)
Oct 11, 2018 48.24 49.26 45.21 45.34 2,252,760 -3.71(-7.56%)
Oct 10, 2018 52.00 52.00 48.71 49.05 2,959,359 -2.81(-5.42%)
Oct 09, 2018 50.46 52.85 50.31 51.86 816,461 -0.22(-0.42%)
Oct 08, 2018 52.53 53.61 50.73 52.08 1,229,222 -1.32(-2.47%)
Oct 05, 2018 54.51 55.58 52.40 53.40 2,029,600 -1.60(-2.91%)
Oct 04, 2018 55.34 55.58 53.16 55.00 1,205,981 -0.62(-1.11%)
Oct 03, 2018 55.12 55.83 54.51 55.62 551,574 +0.68(+1.24%)
Oct 02, 2018 56.58 56.58 53.62 54.94 991,278 -1.83(-3.22%)
Oct 01, 2018 57.21 57.90 56.23 56.77 668,989 -0.44(-0.77%)
Sep 28, 2018 59.11 59.19 56.30 57.21 1,265,000 -2.10(-3.54%)
Sep 27, 2018 60.74 61.25 58.05 59.31 720,506 -1.34(-2.21%)
Sep 26, 2018 61.83 62.70 60.55 60.65 1,163,131 -1.11(-1.80%)
Sep 25, 2018 60.72 61.80 60.12 61.76 856,453 +1.24(+2.05%)
Sep 24, 2018 58.98 61.53 57.82 60.52 1,008,458 +1.54(+2.61%)
Sep 21, 2018 58.90 59.99 58.52 58.98 1,071,000 +0.77(+1.32%)
Sep 20, 2018 57.74 58.52 55.89 58.21 862,280 +0.78(+1.36%)
Sep 19, 2018 58.75 58.93 56.12 57.43 723,322 -1.32(-2.25%)
Sep 18, 2018 57.59 59.49 57.07 58.75 1,108,184 +1.95(+3.43%)
Sep 17, 2018 60.31 60.35 56.66 56.80 1,310,729 -3.75(-6.19%)
Sep 14, 2018 60.70 61.58 59.74 60.55 768,200 -0.10(-0.16%)
Sep 13, 2018 62.48 63.18 60.13 60.65 477,658 -1.09(-1.77%)
Sep 12, 2018 62.00 62.94 60.41 61.74 933,595 -0.23(-0.37%)
Sep 11, 2018 60.75 62.10 60.29 61.97 1,188,505 +0.64(+1.04%)
Sep 10, 2018 60.74 61.71 59.90 61.33 1,102,628 +1.33(+2.22%)
Sep 07, 2018 57.93 61.20 57.02 60.00 1,053,900 +0.78(+1.32%)
Sep 06, 2018 57.78 59.80 57.05 59.22 673,662 +1.64(+2.85%)
Sep 05, 2018 59.29 59.50 55.74 57.58 1,200,534 -1.99(-3.34%)
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.