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 )

55.90 -2.78 (-4.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 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 31, 2016 124.17 124.90 120.38 124.54 208,542 +1.62(+1.32%)
Oct 28, 2016 120.70 124.45 120.62 122.91 149,884 +1.94(+1.61%)
Oct 27, 2016 129.05 135.46 120.25 120.97 488,945 -18.06(-12.99%)
Oct 26, 2016 138.26 140.97 135.46 139.03 119,618 +0.05(+0.03%)
Oct 25, 2016 139.48 141.74 137.86 138.99 101,833 -0.95(-0.68%)
Oct 24, 2016 141.65 141.65 139.21 139.93 77,213 -0.54(-0.39%)
Oct 21, 2016 140.07 141.29 139.12 140.48 101,171 -0.18(-0.13%)
Oct 20, 2016 142.01 142.69 138.31 140.66 106,664 -1.31(-0.92%)
Oct 19, 2016 139.35 142.33 137.86 141.97 129,114 +2.48(+1.78%)
Oct 18, 2016 138.94 140.43 137.81 139.48 129,635 +1.22(+0.88%)
Oct 17, 2016 138.49 139.98 137.95 138.26 118,073 +0.11(+0.08%)
Oct 14, 2016 139.07 139.12 136.02 138.16 114,610 -0.42(-0.31%)
Oct 13, 2016 134.72 139.09 132.72 138.58 153,436 +3.64(+2.70%)
Oct 12, 2016 135.01 135.82 134.18 134.94 197,457 +0.55(+0.41%)
Oct 11, 2016 134.91 135.94 133.31 134.39 154,043 -0.40(-0.29%)
Oct 10, 2016 130.88 135.49 130.88 134.79 123,028 +3.90(+2.98%)
Oct 07, 2016 129.48 134.72 129.36 130.88 390,391 +2.32(+1.81%)
Oct 06, 2016 126.21 129.05 124.89 128.56 151,736 +2.46(+1.95%)
Oct 05, 2016 127.09 128.08 125.57 126.10 123,202 -0.50(-0.40%)
Oct 04, 2016 122.82 127.55 122.78 126.60 160,845 +4.08(+3.33%)
Oct 03, 2016 119.29 123.11 118.71 122.52 129,445 +3.25(+2.73%)
Sep 30, 2016 117.47 120.05 117.36 119.27 120,000 +1.55(+1.32%)
Sep 29, 2016 120.05 120.44 117.18 117.72 120,623 -2.14(-1.79%)
Sep 28, 2016 121.56 124.12 119.05 119.86 194,791 -1.20(-0.99%)
Sep 27, 2016 117.47 121.12 117.47 121.06 123,154 +3.45(+2.93%)
Sep 26, 2016 119.78 121.56 117.41 117.61 115,140 -3.13(-2.59%)
Sep 23, 2016 118.32 121.47 115.81 120.74 260,277 +5.27(+4.56%)
Sep 22, 2016 117.85 119.49 115.14 115.48 232,108 -2.38(-2.02%)
Sep 21, 2016 117.84 121.77 115.15 117.85 154,103 +0.69(+0.59%)
Sep 20, 2016 117.89 119.66 115.60 117.16 178,895 -0.21(-0.18%)
Sep 19, 2016 118.22 119.21 116.74 117.37 87,254 -0.67(-0.57%)
Sep 16, 2016 121.16 121.75 117.63 118.03 182,960 -2.28(-1.90%)
Sep 15, 2016 120.70 122.16 119.69 120.32 116,405 -0.84(-0.69%)
Sep 14, 2016 125.15 125.51 120.93 121.16 92,206 -4.06(-3.25%)
Sep 13, 2016 127.46 128.77 124.80 125.22 113,191 -2.85(-2.23%)
Sep 12, 2016 127.90 128.55 125.44 128.08 165,761 -0.28(-0.22%)
Sep 09, 2016 130.41 132.01 128.17 128.36 95,054 -3.52(-2.67%)
Sep 08, 2016 131.33 133.22 130.36 131.88 93,240 +0.02(+0.01%)
Sep 07, 2016 123.25 133.25 123.19 131.86 197,455 +9.95(+8.16%)
Sep 06, 2016 122.95 122.96 120.83 121.91 125,795 -1.25(-1.01%)
Sep 02, 2016 123.32 123.15 123.15 123.15 98,661 -0.04(-0.03%)
Sep 01, 2016 124.48 125.56 122.64 123.19 110,324 -1.65(-1.32%)
Aug 31, 2016 126.33 126.33 122.88 124.84 100,971 +0.51(+0.41%)
Aug 30, 2016 122.14 126.03 122.14 124.34 131,866 +1.91(+1.56%)
Aug 29, 2016 123.55 124.06 121.09 122.43 111,936 -0.72(-0.59%)
Aug 26, 2016 123.39 123.53 122.48 123.15 176,032 -0.01(-0.01%)
Aug 25, 2016 120.79 123.25 120.79 123.16 147,836 +1.82(+1.50%)
Aug 24, 2016 119.55 121.94 119.30 121.35 101,014 +1.30(+1.08%)
Aug 23, 2016 118.47 120.27 118.31 120.05 110,658 +1.69(+1.43%)
Aug 22, 2016 119.80 120.16 118.32 118.36 173,454 -2.23(-1.85%)
Aug 19, 2016 118.62 122.03 118.25 120.59 192,349 +1.36(+1.14%)
Aug 18, 2016 117.09 119.33 116.58 119.23 163,071 +1.79(+1.52%)
Aug 17, 2016 116.62 117.56 115.59 117.45 130,395 +1.02(+0.88%)
Aug 16, 2016 115.49 116.71 114.97 116.43 165,236 +1.00(+0.86%)
Aug 15, 2016 114.34 116.34 113.72 115.43 126,380 +1.69(+1.48%)
Aug 12, 2016 113.53 114.77 112.72 113.74 122,636 -0.04(-0.03%)
Aug 11, 2016 114.08 114.97 112.41 113.78 127,705 +0.69(+0.61%)
Aug 10, 2016 112.46 113.17 111.14 113.08 109,529 +0.66(+0.58%)
Aug 09, 2016 114.86 115.23 111.32 112.43 168,518 -2.79(-2.42%)
Aug 08, 2016 116.65 117.16 114.29 115.22 202,420 -0.69(-0.60%)
Aug 05, 2016 113.20 116.44 113.20 115.91 169,422 +3.74(+3.33%)
Aug 04, 2016 110.77 112.86 110.33 112.18 255,311 +1.86(+1.69%)
Aug 03, 2016 110.93 111.85 109.31 110.32 216,416 -0.38(-0.34%)
Aug 02, 2016 114.82 116.80 109.75 110.70 364,291 -4.51(-3.91%)
Aug 01, 2016 115.66 117.17 113.00 115.20 301,082 -1.36(-1.16%)
Jul 29, 2016 121.29 123.04 115.74 116.56 355,135 -4.61(-3.80%)
Jul 28, 2016 120.95 121.72 119.42 121.17 273,110 +0.63(+0.52%)
Jul 27, 2016 126.77 126.95 120.26 120.54 455,907 -5.75(-4.55%)
Jul 26, 2016 126.92 127.41 125.86 126.29 204,963 -0.71(-0.56%)
Jul 25, 2016 127.95 128.93 126.59 127.00 121,269 -1.28(-0.99%)
Jul 22, 2016 126.65 129.15 126.36 128.27 322,354 +2.54(+2.02%)
Jul 21, 2016 126.42 126.42 123.45 125.73 683,167 -1.32(-1.04%)
Jul 20, 2016 130.29 131.00 126.91 127.05 190,508 -2.65(-2.04%)
Jul 19, 2016 131.74 132.31 129.59 129.70 150,602 -2.57(-1.94%)
Jul 18, 2016 132.96 133.33 132.14 132.27 154,484 -0.69(-0.52%)
Jul 15, 2016 135.06 135.06 131.88 132.96 215,328 -1.38(-1.03%)
Jul 14, 2016 132.92 135.96 131.52 134.35 227,098 +2.16(+1.64%)
Jul 13, 2016 134.58 135.18 131.38 132.18 132,377 -1.20(-0.90%)
Jul 12, 2016 134.23 134.68 130.86 133.38 282,717 +1.41(+1.07%)
Jul 11, 2016 133.47 134.71 131.55 131.97 198,117 -1.12(-0.84%)
Jul 08, 2016 132.09 134.68 130.85 133.10 197,611 +2.25(+1.72%)
Jul 07, 2016 130.01 133.15 129.36 130.85 229,729 +1.04(+0.80%)
Jul 05, 2016 132.49 132.49 128.72 129.81 223,421 -3.83(-2.86%)
Jul 01, 2016 136.19 133.64 133.64 133.64 154,083 -2.44(-1.80%)
Jun 30, 2016 131.63 136.13 128.70 136.08 224,475 +5.38(+4.12%)
Jun 29, 2016 128.44 132.44 128.00 130.70 192,475 +3.65(+2.87%)
Jun 28, 2016 125.20 129.19 123.95 127.05 196,913 +2.60(+2.09%)
Jun 27, 2016 127.96 129.12 122.04 124.45 234,773 -2.65(-2.08%)
Jun 24, 2016 122.80 128.14 122.38 127.10 195,116 -1.81(-1.40%)
Jun 23, 2016 129.97 131.57 127.94 128.90 143,431 +0.15(+0.12%)
Jun 22, 2016 130.73 132.56 128.04 128.75 144,680 -1.55(-1.19%)
Jun 21, 2016 130.32 131.38 128.99 130.30 166,444 +0.97(+0.75%)
Jun 20, 2016 130.72 132.01 127.88 129.33 143,920 +0.08(+0.06%)
Jun 17, 2016 131.20 131.94 128.64 129.25 280,748 -2.00(-1.53%)
Jun 16, 2016 131.02 132.24 129.75 131.26 167,751 -0.31(-0.24%)
Jun 15, 2016 133.87 134.15 131.11 131.57 197,956 -2.20(-1.65%)
Jun 14, 2016 132.11 135.57 131.80 133.77 181,187 +2.77(+2.11%)
Jun 13, 2016 131.15 133.51 130.39 131.00 136,318 -2.53(-1.90%)
Jun 10, 2016 134.18 136.65 132.04 133.54 141,595 -1.86(-1.37%)
Jun 09, 2016 136.91 139.51 134.02 135.40 211,012 -1.96(-1.43%)
Jun 08, 2016 128.82 137.83 128.82 137.35 391,970 +8.42(+6.53%)
Jun 07, 2016 126.44 129.94 124.99 128.94 181,223 +3.07(+2.44%)
Jun 06, 2016 124.82 126.18 124.11 125.87 148,893 +1.37(+1.10%)
Jun 03, 2016 126.24 126.24 122.19 124.50 148,652 -1.60(-1.27%)
Jun 02, 2016 127.81 130.05 125.68 126.10 195,839 -2.05(-1.60%)
Jun 01, 2016 124.84 128.25 124.40 128.15 294,841 +3.28(+2.63%)
May 31, 2016 125.80 126.58 123.22 124.87 207,015 -0.58(-0.47%)
May 27, 2016 123.17 125.45 125.45 125.45 187,371 +2.86(+2.33%)
May 26, 2016 125.25 125.25 121.78 122.60 246,117 -2.36(-1.89%)
May 25, 2016 125.26 127.68 124.60 124.96 136,401 +0.13(+0.11%)
May 24, 2016 124.87 125.39 123.43 124.83 128,593 +0.74(+0.59%)
May 23, 2016 126.06 126.85 123.81 124.09 89,117 -1.69(-1.34%)
May 20, 2016 126.50 127.14 124.86 125.78 161,041 -0.61(-0.48%)
May 19, 2016 127.08 129.27 124.08 126.39 107,079 -1.45(-1.13%)
May 18, 2016 127.27 130.69 126.50 127.83 136,430 -0.34(-0.27%)
May 17, 2016 129.16 131.82 127.00 128.18 177,737 -1.32(-1.02%)
May 16, 2016 128.38 130.50 126.23 129.50 153,693 +1.99(+1.56%)
May 13, 2016 125.74 128.90 125.58 127.50 149,677 +1.99(+1.59%)
May 12, 2016 131.21 131.62 123.76 125.51 241,598 -5.48(-4.18%)
May 11, 2016 135.92 136.30 130.54 130.99 132,602 -5.41(-3.96%)
May 10, 2016 136.76 138.19 135.47 136.40 127,044 +0.29(+0.21%)
May 09, 2016 135.13 138.96 133.75 136.11 213,153 +0.76(+0.56%)
May 06, 2016 136.91 137.99 131.59 135.35 172,536 -2.14(-1.55%)
May 05, 2016 138.31 140.22 137.32 137.49 132,264 -0.34(-0.24%)
May 04, 2016 139.92 141.36 137.14 137.82 158,353 -2.99(-2.12%)
May 03, 2016 141.57 143.01 137.34 140.81 247,185 -1.49(-1.05%)
May 02, 2016 143.91 145.51 141.07 142.31 189,258 -1.22(-0.85%)
Apr 29, 2016 147.38 147.48 142.00 143.52 187,059 -4.76(-3.21%)
Apr 28, 2016 152.00 157.10 147.47 148.29 193,601 -2.29(-1.52%)
Apr 27, 2016 151.83 153.53 149.12 150.57 142,556 -1.70(-1.12%)
Apr 26, 2016 150.13 153.25 149.63 152.27 112,901 +2.35(+1.57%)
Apr 25, 2016 150.25 151.01 148.26 149.92 119,460 -0.32(-0.21%)
Apr 22, 2016 154.67 157.09 148.94 150.24 192,156 -5.54(-3.56%)
Apr 21, 2016 157.86 159.74 153.04 155.78 213,045 -1.81(-1.15%)
Apr 20, 2016 159.24 163.27 157.26 157.60 138,645 -1.74(-1.09%)
Apr 19, 2016 163.21 164.38 159.10 159.34 107,248 -3.11(-1.91%)
Apr 18, 2016 159.21 162.73 159.13 162.45 120,084 +3.25(+2.04%)
Apr 15, 2016 159.63 160.85 156.77 159.20 133,665 -2.65(-1.63%)
Apr 14, 2016 160.89 163.11 159.86 161.85 106,934 +1.24(+0.77%)
Apr 13, 2016 160.11 160.88 158.61 160.60 112,935 +1.76(+1.11%)
Apr 12, 2016 156.03 159.91 156.03 158.84 142,396 +2.73(+1.75%)
Apr 11, 2016 156.12 159.60 155.66 156.12 88,735 +0.48(+0.31%)
Apr 08, 2016 154.86 157.61 153.43 155.63 110,129 +1.70(+1.10%)
Apr 07, 2016 152.31 157.10 152.10 153.94 132,662 +1.55(+1.01%)
Apr 06, 2016 153.69 153.69 149.05 152.39 129,226 -1.18(-0.77%)
Apr 05, 2016 153.52 157.21 153.13 153.57 114,142 -1.47(-0.95%)
Apr 04, 2016 156.82 158.98 154.56 155.03 131,087 -1.63(-1.04%)
Apr 01, 2016 157.59 157.84 155.58 156.67 122,356 -2.49(-1.56%)
Mar 31, 2016 160.49 162.89 158.67 159.16 114,936 -1.73(-1.08%)
Mar 30, 2016 162.09 163.12 159.05 160.89 115,600 -0.72(-0.45%)
Mar 29, 2016 157.53 162.20 156.74 161.61 183,055 +4.10(+2.60%)
Mar 28, 2016 154.94 158.55 154.63 157.51 87,285 +3.01(+1.95%)
Mar 24, 2016 155.61 154.50 154.50 154.50 124,632 -1.77(-1.13%)
Mar 23, 2016 156.11 160.09 155.28 156.27 117,889 +0.42(+0.27%)
Mar 22, 2016 155.04 157.72 153.96 155.85 141,297 -0.58(-0.37%)
Mar 21, 2016 154.21 156.95 153.85 156.43 159,989 +1.71(+1.10%)
Mar 18, 2016 152.08 156.29 152.08 154.72 315,150 +3.50(+2.31%)
Mar 17, 2016 153.55 153.79 149.28 151.23 101,640 -2.89(-1.87%)
Mar 16, 2016 151.16 154.67 151.16 154.11 172,844 +2.06(+1.36%)
Mar 15, 2016 149.56 152.24 149.33 152.05 243,641 +1.17(+0.78%)
Mar 14, 2016 151.60 152.59 149.28 150.88 139,221 -1.05(-0.69%)
Mar 11, 2016 150.75 153.17 149.72 151.92 142,292 +2.30(+1.54%)
Mar 10, 2016 150.06 153.47 146.35 149.63 376,306 +0.05(+0.03%)
Mar 09, 2016 149.18 150.57 147.79 149.58 176,761 +0.46(+0.31%)
Mar 08, 2016 150.51 152.38 148.64 149.13 201,496 -2.95(-1.94%)
Mar 07, 2016 152.97 153.48 150.88 152.08 195,983 -1.66(-1.08%)
Mar 04, 2016 154.36 154.36 151.13 153.74 187,297 -0.65(-0.42%)
Mar 03, 2016 152.44 154.78 150.66 154.39 223,829 +2.59(+1.71%)
Mar 02, 2016 153.69 153.69 149.72 151.80 140,539 -0.75(-0.49%)
Mar 01, 2016 147.78 152.73 147.04 152.55 153,196 +6.33(+4.33%)
Feb 29, 2016 145.23 147.22 144.55 146.22 196,396 +0.77(+0.53%)
Feb 26, 2016 151.68 151.68 144.04 145.46 152,116 -5.60(-3.71%)
Feb 25, 2016 147.22 151.46 145.61 151.06 147,293 +4.10(+2.79%)
Feb 24, 2016 142.71 147.14 141.60 146.96 112,791 +3.14(+2.18%)
Feb 23, 2016 140.83 144.24 140.79 143.82 116,287 +2.79(+1.98%)
Feb 22, 2016 142.45 144.90 139.35 141.03 169,459 -0.27(-0.19%)
Feb 19, 2016 139.78 143.83 139.33 141.30 135,027 +0.81(+0.58%)
Feb 18, 2016 139.09 142.75 137.45 140.49 155,733 +1.63(+1.18%)
Feb 17, 2016 139.15 142.76 137.90 138.85 151,956 +0.13(+0.10%)
Feb 16, 2016 138.68 139.71 135.00 138.72 139,135 +0.84(+0.61%)
Feb 12, 2016 137.40 137.88 137.88 137.88 179,431 +1.41(+1.03%)
Feb 11, 2016 132.88 139.43 129.47 136.47 98,150 +1.19(+0.88%)
Feb 10, 2016 135.60 138.09 134.05 135.28 125,225 +1.13(+0.85%)
Feb 09, 2016 130.05 135.80 129.70 134.14 98,421 +2.33(+1.77%)
Feb 08, 2016 131.14 133.04 129.14 131.81 153,582 -0.82(-0.62%)
Feb 05, 2016 140.42 145.22 132.06 132.63 212,570 -8.73(-6.17%)
Feb 04, 2016 142.85 142.85 136.74 141.36 349,368 -1.53(-1.07%)
Feb 03, 2016 145.42 145.42 138.15 142.90 231,714 -0.61(-0.42%)
Feb 02, 2016 147.62 151.00 141.20 143.50 263,981 -5.19(-3.49%)
Feb 01, 2016 142.46 151.18 141.73 148.69 432,314 +5.51(+3.85%)
Jan 29, 2016 136.32 144.96 135.12 143.18 406,756 +6.87(+5.04%)
Jan 28, 2016 125.81 141.76 120.13 136.31 508,892 -5.11(-3.61%)
Jan 27, 2016 145.13 148.11 140.53 141.42 229,687 -3.30(-2.28%)
Jan 26, 2016 141.95 146.20 141.04 144.72 262,554 +2.86(+2.02%)
Jan 25, 2016 142.55 144.66 140.53 141.86 265,407 -1.36(-0.95%)
Jan 22, 2016 142.68 146.69 139.64 143.22 206,898 +2.11(+1.49%)
Jan 21, 2016 146.38 147.87 137.88 141.11 425,394 -5.20(-3.56%)
Jan 20, 2016 138.50 149.32 136.99 146.31 356,278 +6.95(+4.99%)
Jan 19, 2016 143.08 145.13 136.60 139.36 247,932 -2.29(-1.62%)
Jan 15, 2016 139.68 141.66 141.66 141.66 292,291 -2.28(-1.59%)
Jan 14, 2016 138.68 144.64 135.34 143.94 303,736 +5.11(+3.68%)
Jan 13, 2016 144.23 144.23 137.18 138.83 354,330 -5.04(-3.50%)
Jan 12, 2016 142.92 145.98 141.46 143.87 295,334 +1.64(+1.15%)
Jan 11, 2016 133.17 142.68 133.00 142.23 289,604 +10.47(+7.95%)
Jan 08, 2016 132.93 137.42 131.60 131.75 431,009 -2.56(-1.91%)
Jan 07, 2016 139.05 141.38 134.11 134.31 347,249 -6.70(-4.75%)
Jan 06, 2016 141.87 145.55 140.95 141.01 252,653 -2.57(-1.79%)
Jan 05, 2016 144.33 146.71 141.96 143.58 255,915 -0.12(-0.08%)
Jan 04, 2016 147.04 149.25 138.87 143.70 296,758 -6.05(-4.04%)
Dec 31, 2015 153.27 149.75 149.75 149.75 182,009 -4.04(-2.63%)
Dec 30, 2015 157.64 158.13 153.62 153.79 106,427 -3.63(-2.31%)
Dec 29, 2015 155.49 158.18 154.46 157.42 110,932 +2.57(+1.66%)
Dec 28, 2015 155.16 156.62 153.54 154.85 168,863 +0.28(+0.18%)
Dec 24, 2015 152.59 154.57 154.57 154.57 58,839 +0.80(+0.52%)
Dec 23, 2015 154.84 154.84 151.31 153.77 143,966 +0.11(+0.07%)
Dec 22, 2015 157.02 157.35 150.90 153.66 134,597 -2.41(-1.54%)
Dec 21, 2015 151.56 156.33 151.56 156.07 113,528 +5.92(+3.94%)
Dec 18, 2015 153.56 155.32 149.87 150.16 196,404 -3.58(-2.33%)
Dec 17, 2015 156.92 157.20 153.45 153.74 116,145 -2.50(-1.60%)
Dec 16, 2015 158.23 160.38 152.76 156.24 158,278 -1.14(-0.73%)
Dec 15, 2015 155.70 159.10 154.81 157.38 170,213 +3.88(+2.53%)
Dec 14, 2015 149.91 155.25 149.91 153.50 195,801 +3.24(+2.15%)
Dec 11, 2015 153.43 158.90 149.43 150.26 137,999 -6.28(-4.01%)
Dec 10, 2015 151.01 158.04 150.79 156.55 170,341 +5.00(+3.30%)
Dec 09, 2015 154.34 156.99 150.52 151.54 163,169 -3.51(-2.26%)
Dec 08, 2015 155.17 156.57 152.83 155.05 135,845 -1.36(-0.87%)
Dec 07, 2015 157.33 159.01 155.12 156.41 176,127 -0.34(-0.21%)
Dec 04, 2015 153.14 159.66 153.14 156.75 135,659 +3.76(+2.46%)
Dec 03, 2015 156.91 160.72 152.68 152.99 188,079 -3.54(-2.26%)
Dec 02, 2015 156.61 157.31 149.41 156.53 353,991 -0.96(-0.61%)
Dec 01, 2015 155.10 167.51 154.34 157.49 234,106 +2.68(+1.73%)
Nov 30, 2015 164.32 170.93 154.03 154.81 419,654 -16.05(-9.39%)
Nov 27, 2015 168.76 173.36 167.84 170.86 43,612 +2.51(+1.49%)
Nov 25, 2015 167.81 168.35 168.35 168.35 157,354 +0.54(+0.32%)
Nov 24, 2015 174.33 180.74 165.46 167.81 206,750 -9.06(-5.12%)
Nov 23, 2015 175.00 177.15 174.28 176.87 142,458 +2.22(+1.27%)
Nov 20, 2015 170.25 174.72 170.02 174.65 127,937 +5.29(+3.12%)
Nov 19, 2015 168.38 170.85 167.97 169.36 126,216 +1.55(+0.92%)
Nov 18, 2015 165.72 168.30 162.16 167.82 161,747 +3.15(+1.91%)
Nov 17, 2015 164.55 169.26 164.16 164.67 140,382 +0.84(+0.51%)
Nov 16, 2015 162.43 164.72 160.88 163.83 120,862 +0.40(+0.24%)
Nov 13, 2015 161.66 166.12 160.19 163.43 150,332 +0.19(+0.12%)
Nov 12, 2015 167.12 172.16 162.71 163.24 254,963 -4.62(-2.75%)
Nov 11, 2015 171.85 172.97 166.93 167.85 203,141 -4.03(-2.35%)
Nov 10, 2015 173.57 175.61 168.66 171.89 185,244 -1.34(-0.77%)
Nov 09, 2015 178.30 178.95 172.57 173.23 119,765 -5.85(-3.27%)
Nov 06, 2015 174.84 179.34 174.33 179.08 107,968 +3.48(+1.98%)
Nov 05, 2015 173.36 176.19 173.32 175.60 90,551 +2.88(+1.67%)
Nov 04, 2015 172.11 173.75 168.58 172.72 142,536 +0.12(+0.07%)
Nov 03, 2015 172.40 173.10 170.25 172.60 267,115 +0.19(+0.11%)
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.