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 )

54.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2017 128.52 129.17 126.70 126.84 145,134 -1.86(-1.45%)
Oct 30, 2017 129.40 130.00 126.47 128.70 115,809 -0.84(-0.65%)
Oct 27, 2017 131.96 131.96 127.86 129.54 201,403 -1.91(-1.45%)
Oct 26, 2017 131.45 134.84 128.24 131.45 315,562 +1.40(+1.07%)
Oct 25, 2017 131.07 131.96 129.63 130.05 253,539 -1.12(-0.85%)
Oct 24, 2017 129.26 131.35 128.24 131.17 108,471 +2.00(+1.55%)
Oct 23, 2017 131.21 131.91 128.52 129.17 85,282 -1.30(-1.00%)
Oct 20, 2017 129.72 131.45 129.45 130.47 85,207 +1.53(+1.19%)
Oct 19, 2017 132.42 132.42 128.24 128.94 197,360 -3.81(-2.87%)
Oct 18, 2017 131.59 132.98 130.70 132.75 118,316 +1.16(+0.88%)
Oct 17, 2017 130.56 132.42 130.56 131.59 91,991 +1.49(+1.14%)
Oct 16, 2017 130.47 131.12 129.35 130.10 129,246 -0.42(-0.32%)
Oct 13, 2017 131.54 132.00 129.49 130.52 161,629 -0.70(-0.53%)
Oct 12, 2017 128.10 131.26 128.05 131.21 212,692 +2.74(+2.14%)
Oct 11, 2017 124.28 128.52 120.98 128.47 204,268 +4.28(+3.44%)
Oct 10, 2017 124.33 129.12 123.73 124.19 216,038 +0.46(+0.38%)
Oct 09, 2017 122.94 123.87 121.38 123.73 129,351 +1.02(+0.83%)
Oct 06, 2017 121.54 124.10 121.54 122.70 118,406 +0.60(+0.49%)
Oct 05, 2017 122.66 122.87 121.03 122.10 113,648 -0.37(-0.30%)
Oct 04, 2017 124.28 126.42 122.15 122.47 168,486 -1.40(-1.13%)
Oct 03, 2017 120.98 124.24 120.98 123.87 162,849 +2.93(+2.42%)
Oct 02, 2017 122.75 122.75 119.31 120.94 338,338 -1.53(-1.25%)
Sep 29, 2017 124.52 125.87 122.38 122.47 209,562 -1.81(-1.46%)
Sep 28, 2017 126.80 128.10 124.05 124.28 177,194 -2.46(-1.94%)
Sep 27, 2017 124.80 127.54 124.80 126.75 238,563 +2.28(+1.83%)
Sep 26, 2017 123.91 125.63 122.42 124.47 278,172 -0.09(-0.07%)
Sep 25, 2017 121.40 124.89 121.36 124.56 180,151 +3.58(+2.96%)
Sep 22, 2017 119.54 121.64 118.10 120.98 249,460 +1.39(+1.17%)
Sep 21, 2017 119.26 119.91 117.44 119.59 145,358 +0.00(+0.00%)
Sep 20, 2017 114.10 120.29 113.27 119.59 229,018 +5.21(+4.55%)
Sep 19, 2017 113.45 115.82 113.45 114.38 206,962 +0.33(+0.28%)
Sep 18, 2017 115.54 115.54 113.64 114.06 172,730 -0.88(-0.77%)
Sep 15, 2017 114.75 115.27 113.52 114.94 392,437 +0.46(+0.41%)
Sep 14, 2017 112.94 114.52 111.08 114.47 128,478 +1.49(+1.32%)
Sep 13, 2017 110.15 113.45 110.01 112.99 141,288 +2.65(+2.40%)
Sep 12, 2017 109.13 110.48 108.66 110.34 151,783 +1.21(+1.11%)
Sep 11, 2017 107.17 109.34 107.17 109.13 247,186 +1.86(+1.73%)
Sep 08, 2017 106.89 107.78 105.69 107.27 170,187 +0.19(+0.17%)
Sep 07, 2017 108.85 109.36 106.89 107.08 196,139 -1.26(-1.16%)
Sep 06, 2017 108.66 109.45 103.72 108.34 313,553 -0.65(-0.60%)
Sep 05, 2017 109.31 110.61 108.43 108.99 147,259 -0.70(-0.64%)
Sep 01, 2017 109.96 110.36 109.13 109.69 155,718 -0.05(-0.04%)
Aug 31, 2017 110.38 110.92 109.55 109.73 128,353 -0.47(-0.42%)
Aug 30, 2017 111.73 112.47 107.45 110.20 213,980 -2.60(-2.31%)
Aug 29, 2017 109.45 113.29 109.45 112.80 179,152 +2.97(+2.71%)
Aug 28, 2017 110.75 110.75 109.45 109.83 69,508 -0.98(-0.88%)
Aug 25, 2017 107.97 111.36 107.45 110.80 119,917 +3.72(+3.47%)
Aug 24, 2017 107.78 107.98 106.34 107.08 155,418 -0.65(-0.60%)
Aug 23, 2017 109.92 110.57 107.69 107.73 146,991 -2.28(-2.07%)
Aug 22, 2017 111.69 112.24 109.83 110.01 109,797 -1.26(-1.13%)
Aug 21, 2017 110.85 113.68 109.92 111.27 115,574 +0.79(+0.72%)
Aug 18, 2017 110.52 111.55 109.27 110.48 125,076 -0.60(-0.54%)
Aug 17, 2017 114.29 115.03 110.71 111.08 139,521 -3.67(-3.20%)
Aug 16, 2017 115.50 116.19 114.19 114.75 60,140 -0.23(-0.20%)
Aug 15, 2017 114.85 115.40 114.11 114.99 85,591 +0.14(+0.12%)
Aug 14, 2017 112.49 115.10 112.49 114.85 112,956 +3.38(+3.03%)
Aug 11, 2017 113.23 113.44 111.10 111.47 124,856 -1.62(-1.43%)
Aug 10, 2017 115.68 116.17 112.58 113.09 191,848 -3.19(-2.74%)
Aug 09, 2017 119.70 120.39 115.96 116.28 265,245 -3.98(-3.31%)
Aug 08, 2017 120.58 121.00 119.31 120.26 122,707 -0.46(-0.38%)
Aug 07, 2017 121.14 121.60 119.98 120.72 142,185 -0.83(-0.68%)
Aug 04, 2017 121.69 118.64 121.55 117,586 +2.73(+2.30%)
Aug 03, 2017 118.22 119.47 117.02 118.82 126,766 +0.83(+0.71%)
Aug 02, 2017 120.86 121.41 117.34 117.99 199,173 -2.45(-2.04%)
Aug 01, 2017 120.30 121.83 119.42 120.44 153,398 +0.92(+0.77%)
Jul 31, 2017 120.53 121.88 118.27 119.52 188,269 -0.65(-0.54%)
Jul 28, 2017 121.41 123.26 119.75 120.16 240,589 -1.76(-1.44%)
Jul 27, 2017 122.98 127.33 119.66 121.92 611,005 -10.49(-7.93%)
Jul 26, 2017 133.99 134.73 132.23 132.42 162,279 -1.16(-0.87%)
Jul 25, 2017 134.54 135.93 133.25 133.57 137,908 -0.28(-0.21%)
Jul 24, 2017 133.66 135.47 133.62 133.85 124,196 -0.05(-0.03%)
Jul 21, 2017 133.99 134.17 132.74 133.90 108,904 +0.46(+0.35%)
Jul 20, 2017 134.40 132.46 133.43 114,093 +0.28(+0.21%)
Jul 19, 2017 133.16 133.92 131.35 133.16 129,046 +0.14(+0.10%)
Jul 18, 2017 132.14 133.16 130.75 133.02 126,069 +0.60(+0.45%)
Jul 17, 2017 131.40 133.06 129.74 132.42 86,415 +1.48(+1.13%)
Jul 14, 2017 131.21 132.23 129.78 130.94 98,460 -0.42(-0.32%)
Jul 13, 2017 133.43 134.45 130.66 131.35 162,258 -2.22(-1.66%)
Jul 12, 2017 130.71 133.85 130.29 133.57 126,358 +4.02(+3.10%)
Jul 11, 2017 127.05 132.23 127.05 129.55 224,904 +2.73(+2.15%)
Jul 10, 2017 127.61 129.87 126.68 126.82 199,474 -0.42(-0.33%)
Jul 07, 2017 126.87 127.84 126.55 127.24 87,694 +0.32(+0.26%)
Jul 06, 2017 127.56 129.46 126.73 126.91 93,498 -2.40(-1.86%)
Jul 05, 2017 128.72 129.64 123.45 129.32 104,646 +0.65(+0.50%)
Jul 03, 2017 126.13 129.32 125.90 128.67 71,649 +3.28(+2.62%)
Jun 30, 2017 126.27 127.28 125.30 125.39 187,653 -0.46(-0.37%)
Jun 29, 2017 126.91 127.19 124.79 125.85 159,503 -0.92(-0.73%)
Jun 28, 2017 127.75 129.41 126.64 126.78 126,646 -0.88(-0.69%)
Jun 27, 2017 127.61 129.37 127.42 127.65 129,146 -0.37(-0.29%)
Jun 26, 2017 131.54 131.77 127.42 128.02 169,828 -3.05(-2.33%)
Jun 23, 2017 132.65 130.71 131.08 244,344 -0.79(-0.60%)
Jun 22, 2017 131.95 133.11 131.26 131.86 167,495 -0.05(-0.03%)
Jun 21, 2017 131.68 132.60 131.08 131.91 103,617 +0.23(+0.18%)
Jun 20, 2017 135.98 135.98 131.54 131.68 111,120 -3.84(-2.83%)
Jun 19, 2017 133.11 135.84 132.64 135.51 87,825 +3.01(+2.27%)
Jun 16, 2017 132.23 132.90 130.58 132.51 178,502 +0.14(+0.11%)
Jun 15, 2017 132.97 134.68 131.63 132.37 175,467 -1.80(-1.34%)
Jun 14, 2017 132.14 135.28 131.35 134.17 125,960 +2.22(+1.68%)
Jun 13, 2017 132.28 132.93 129.69 131.95 161,053 -0.19(-0.14%)
Jun 12, 2017 129.69 133.20 129.04 132.14 149,160 +2.59(+2.00%)
Jun 09, 2017 127.01 130.61 126.89 129.55 249,506 +2.45(+1.93%)
Jun 08, 2017 129.32 130.94 126.08 127.10 230,487 -1.25(-0.97%)
Jun 07, 2017 128.39 129.55 127.38 128.35 135,434 +0.56(+0.43%)
Jun 06, 2017 128.67 129.64 127.61 127.79 152,664 -0.97(-0.75%)
Jun 05, 2017 128.86 129.78 127.75 128.76 174,778 -0.14(-0.11%)
Jun 02, 2017 127.19 130.80 126.73 128.90 153,895 +2.17(+1.71%)
Jun 01, 2017 127.15 127.70 125.66 126.73 204,968 +0.05(+0.04%)
May 31, 2017 127.15 128.58 124.51 126.68 268,372 +0.23(+0.18%)
May 30, 2017 133.62 133.90 126.41 126.45 213,311 -8.51(-6.30%)
May 26, 2017 135.28 137.18 134.82 134.96 132,359 -0.56(-0.41%)
May 25, 2017 133.99 135.88 131.58 135.51 95,277 +2.13(+1.59%)
May 24, 2017 132.83 133.90 131.86 133.39 153,491 +0.79(+0.59%)
May 23, 2017 131.68 133.57 131.03 132.60 84,279 +1.11(+0.84%)
May 22, 2017 132.46 133.31 131.38 131.49 61,950 -0.42(-0.32%)
May 19, 2017 129.87 133.06 128.59 131.91 86,644 +1.94(+1.49%)
May 18, 2017 129.13 132.28 129.13 129.97 129,933 +0.56(+0.43%)
May 17, 2017 131.26 131.95 128.62 129.41 182,313 -3.00(-2.27%)
May 16, 2017 133.29 133.61 132.00 132.42 72,974 -1.06(-0.79%)
May 15, 2017 132.83 134.53 132.23 133.47 76,566 +0.97(+0.73%)
May 12, 2017 132.42 133.01 130.76 132.51 128,977 -0.44(-0.33%)
May 11, 2017 134.67 134.99 132.55 132.94 121,823 -2.09(-1.55%)
May 10, 2017 134.03 135.82 134.03 135.04 105,085 +0.55(+0.41%)
May 09, 2017 134.40 136.14 133.94 134.49 110,209 +0.14(+0.10%)
May 08, 2017 135.36 136.51 133.89 134.35 82,222 -1.33(-0.98%)
May 05, 2017 135.22 135.87 133.75 135.68 117,568 +0.51(+0.37%)
May 04, 2017 138.08 138.08 133.66 135.18 210,848 -2.39(-1.74%)
May 03, 2017 133.98 137.84 133.66 137.57 159,772 +2.94(+2.19%)
May 02, 2017 132.97 134.67 132.23 134.62 286,927 +1.56(+1.18%)
May 01, 2017 134.16 135.50 132.92 133.06 163,663 -0.74(-0.55%)
Apr 28, 2017 134.35 137.25 133.52 133.80 192,707 -0.69(-0.51%)
Apr 27, 2017 137.71 137.89 133.71 134.49 253,334 -3.22(-2.34%)
Apr 26, 2017 141.71 141.71 132.42 137.71 721,539 -13.07(-8.67%)
Apr 25, 2017 152.80 155.65 150.50 150.77 157,864 -1.10(-0.73%)
Apr 24, 2017 151.74 152.38 149.72 151.88 94,790 +2.67(+1.79%)
Apr 21, 2017 148.43 150.77 148.20 149.21 84,192 +1.20(+0.81%)
Apr 20, 2017 147.51 148.29 146.82 148.01 102,877 +1.01(+0.69%)
Apr 19, 2017 145.34 147.88 145.21 147.00 127,080 +2.30(+1.59%)
Apr 18, 2017 141.39 144.93 140.10 144.70 125,280 +2.85(+2.01%)
Apr 17, 2017 140.61 142.35 139.87 141.85 91,578 +1.93(+1.38%)
Apr 13, 2017 142.35 142.42 139.69 139.92 125,328 -2.76(-1.94%)
Apr 12, 2017 141.53 145.25 141.53 142.68 119,645 +0.37(+0.26%)
Apr 11, 2017 143.55 143.55 139.32 142.31 174,252 -3.13(-2.15%)
Apr 10, 2017 143.37 145.76 142.68 145.44 207,668 +2.48(+1.74%)
Apr 07, 2017 144.19 145.76 142.77 142.95 108,831 -2.07(-1.43%)
Apr 06, 2017 145.25 147.09 143.74 145.02 111,560 -0.23(-0.16%)
Apr 05, 2017 145.71 147.00 144.03 145.25 197,243 +0.23(+0.16%)
Apr 04, 2017 146.86 150.91 144.24 145.02 103,756 -2.16(-1.47%)
Apr 03, 2017 147.51 149.58 146.13 147.19 107,337 -0.28(-0.19%)
Mar 31, 2017 148.15 148.57 141.76 147.46 104,107 -1.01(-0.68%)
Mar 30, 2017 147.69 148.87 147.25 148.47 65,496 +1.20(+0.81%)
Mar 29, 2017 148.15 148.70 146.36 147.28 106,531 -1.10(-0.74%)
Mar 28, 2017 147.55 149.22 145.25 148.38 156,035 +0.69(+0.47%)
Mar 27, 2017 146.91 149.39 145.48 147.69 74,597 -1.84(-1.23%)
Mar 24, 2017 148.66 150.66 146.86 149.53 125,422 +1.33(+0.90%)
Mar 23, 2017 145.94 148.47 145.07 148.20 121,730 +2.21(+1.51%)
Mar 22, 2017 144.88 146.26 142.73 145.99 108,781 +1.47(+1.02%)
Mar 21, 2017 147.55 147.76 144.19 144.52 153,048 -2.58(-1.75%)
Mar 20, 2017 147.23 147.74 146.22 147.09 99,097 -0.14(-0.09%)
Mar 17, 2017 144.38 147.53 142.26 147.23 180,818 +2.81(+1.94%)
Mar 16, 2017 147.23 147.23 143.83 144.43 125,561 -2.35(-1.60%)
Mar 15, 2017 141.48 147.49 141.16 146.77 100,094 +4.78(+3.37%)
Mar 14, 2017 145.85 147.23 141.20 141.99 139,395 -3.91(-2.68%)
Mar 13, 2017 146.82 149.35 145.67 145.90 77,059 -1.70(-1.15%)
Mar 10, 2017 145.67 148.06 145.62 147.60 75,873 +1.34(+0.91%)
Mar 09, 2017 147.60 150.66 146.17 146.26 85,934 -1.47(-1.00%)
Mar 08, 2017 148.57 149.49 146.59 147.74 113,206 -0.64(-0.43%)
Mar 07, 2017 154.69 154.69 148.15 148.38 172,230 -6.90(-4.44%)
Mar 06, 2017 158.04 158.08 153.03 155.28 87,824 -3.45(-2.17%)
Mar 03, 2017 156.57 159.56 151.23 158.73 106,299 +1.93(+1.23%)
Mar 02, 2017 161.96 163.66 156.53 156.80 124,134 -5.43(-3.35%)
Mar 01, 2017 162.19 163.98 160.94 162.23 122,247 +2.67(+1.67%)
Feb 28, 2017 158.51 160.48 156.77 159.56 92,348 +0.73(+0.46%)
Feb 27, 2017 158.65 159.43 156.08 158.83 94,561 -0.23(-0.14%)
Feb 24, 2017 156.31 159.24 156.31 159.06 52,763 +1.33(+0.84%)
Feb 23, 2017 159.15 159.88 156.68 157.73 74,891 -0.78(-0.49%)
Feb 22, 2017 159.10 159.79 156.26 158.51 64,393 -0.87(-0.55%)
Feb 21, 2017 157.55 159.47 156.26 159.38 83,471 +2.29(+1.46%)
Feb 17, 2017 157.09 157.09 157.09 0 -2.02(-1.27%)
Feb 16, 2017 160.39 160.61 158.19 159.10 113,092 -1.15(-0.72%)
Feb 15, 2017 160.20 163.18 158.88 160.25 78,990 +0.00(+0.00%)
Feb 14, 2017 159.20 160.29 157.00 160.25 121,532 +0.18(+0.11%)
Feb 13, 2017 157.55 160.11 156.51 160.07 97,035 +3.07(+1.96%)
Feb 10, 2017 155.90 157.78 154.43 157.00 87,727 +1.97(+1.27%)
Feb 09, 2017 152.09 158.37 151.22 155.03 145,604 +3.21(+2.11%)
Feb 08, 2017 150.85 154.48 150.35 151.82 102,096 +0.87(+0.58%)
Feb 07, 2017 150.35 151.82 148.52 150.95 150,075 +1.33(+0.89%)
Feb 06, 2017 148.11 151.41 147.74 149.62 91,184 +1.05(+0.71%)
Feb 03, 2017 149.48 150.99 146.27 148.56 200,704 -0.83(-0.55%)
Feb 02, 2017 157.32 157.32 144.35 149.39 421,131 -8.61(-5.45%)
Feb 01, 2017 159.47 163.55 156.72 158.00 251,950 +0.37(+0.23%)
Jan 31, 2017 157.04 160.07 155.71 157.64 210,590 -0.82(-0.52%)
Jan 30, 2017 156.58 158.78 154.16 158.46 91,902 +0.27(+0.17%)
Jan 27, 2017 162.68 162.95 155.85 158.19 134,545 -3.48(-2.15%)
Jan 26, 2017 159.52 163.53 159.52 161.67 107,566 +2.52(+1.58%)
Jan 25, 2017 161.26 162.45 158.92 159.15 77,653 -0.64(-0.40%)
Jan 24, 2017 161.81 162.04 159.54 159.79 121,998 -1.74(-1.08%)
Jan 23, 2017 162.22 163.00 159.20 161.53 86,947 -1.15(-0.70%)
Jan 20, 2017 161.76 163.80 161.44 162.68 105,389 +0.87(+0.54%)
Jan 19, 2017 163.92 165.34 160.89 161.81 119,227 -1.83(-1.12%)
Jan 18, 2017 161.72 163.64 159.75 163.64 127,129 +2.43(+1.51%)
Jan 17, 2017 162.36 164.40 161.03 161.21 102,457 -1.70(-1.04%)
Jan 13, 2017 162.91 162.91 162.91 0 +0.78(+0.48%)
Jan 12, 2017 164.83 164.97 160.80 162.13 141,720 -3.21(-1.94%)
Jan 11, 2017 160.75 167.03 160.48 165.34 212,885 +2.15(+1.32%)
Jan 10, 2017 154.93 163.64 154.43 163.18 136,041 +8.75(+5.67%)
Jan 09, 2017 151.41 157.22 151.41 154.43 109,962 +1.97(+1.29%)
Jan 06, 2017 155.21 155.21 151.82 152.46 139,433 -2.25(-1.45%)
Jan 05, 2017 154.38 156.77 154.29 154.71 104,984 -0.96(-0.62%)
Jan 04, 2017 153.15 155.85 151.77 155.67 138,417 +3.44(+2.26%)
Jan 03, 2017 154.20 154.93 150.76 152.23 75,287 -0.28(-0.18%)
Dec 30, 2016 152.50 152.50 152.50 0 +0.18(+0.12%)
Dec 29, 2016 151.36 153.60 151.36 152.32 62,185 +0.73(+0.48%)
Dec 28, 2016 155.76 155.76 151.18 151.59 55,146 -3.99(-2.56%)
Dec 27, 2016 154.25 157.64 152.23 155.57 63,603 +1.01(+0.65%)
Dec 23, 2016 154.57 154.57 154.57 0 +2.38(+1.57%)
Dec 22, 2016 155.07 156.17 152.18 152.18 65,304 -3.21(-2.06%)
Dec 21, 2016 155.44 157.22 153.33 155.39 68,831 -0.28(-0.18%)
Dec 20, 2016 154.11 155.76 153.19 155.67 93,411 +2.61(+1.71%)
Dec 19, 2016 154.43 156.08 152.00 153.06 99,975 -0.73(-0.48%)
Dec 16, 2016 153.06 156.81 152.73 153.79 379,231 +0.73(+0.48%)
Dec 15, 2016 150.99 155.62 149.34 153.06 162,219 +1.15(+0.75%)
Dec 14, 2016 151.41 153.97 147.69 151.91 163,406 -0.14(-0.09%)
Dec 13, 2016 152.92 155.71 151.41 152.05 103,197 -0.46(-0.30%)
Dec 12, 2016 154.93 157.18 152.00 152.50 155,864 -5.64(-3.56%)
Dec 09, 2016 157.00 159.31 156.22 158.14 178,545 +1.38(+0.88%)
Dec 08, 2016 153.83 157.04 151.47 156.77 145,440 +2.70(+1.76%)
Dec 07, 2016 148.47 154.06 147.83 154.06 207,742 +5.27(+3.54%)
Dec 06, 2016 145.91 149.21 145.04 148.79 172,016 +3.76(+2.59%)
Dec 05, 2016 148.47 151.54 144.35 145.04 162,465 -2.84(-1.92%)
Dec 02, 2016 147.28 149.71 144.40 147.88 122,716 +0.69(+0.47%)
Dec 01, 2016 149.99 152.46 145.72 147.19 153,468 -2.57(-1.71%)
Nov 30, 2016 152.87 152.87 149.48 149.76 217,888 -2.66(-1.74%)
Nov 29, 2016 153.97 154.66 151.68 152.41 154,244 -0.64(-0.42%)
Nov 28, 2016 153.83 154.52 151.22 153.06 110,041 -1.60(-1.04%)
Nov 25, 2016 155.67 155.76 153.56 154.66 45,659 -0.50(-0.32%)
Nov 23, 2016 155.16 155.16 155.16 0 +2.98(+1.96%)
Nov 22, 2016 150.31 154.06 150.31 152.18 206,333 +2.11(+1.40%)
Nov 21, 2016 148.29 150.81 145.31 150.08 124,320 -0.69(-0.46%)
Nov 18, 2016 147.98 150.85 146.93 150.76 156,757 +4.02(+2.74%)
Nov 17, 2016 144.42 147.11 142.87 146.75 143,563 +2.65(+1.84%)
Nov 16, 2016 143.55 145.11 141.41 144.10 113,387 -0.50(-0.35%)
Nov 15, 2016 148.85 149.30 144.17 144.60 149,528 -2.55(-1.74%)
Nov 14, 2016 143.51 147.41 142.69 147.16 122,626 +4.20(+2.94%)
Nov 11, 2016 139.81 143.46 139.45 142.96 156,631 +3.38(+2.42%)
Nov 10, 2016 135.84 140.75 135.57 139.58 169,003 +4.88(+3.62%)
Nov 09, 2016 128.27 135.16 128.27 134.70 159,100 +4.11(+3.14%)
Nov 08, 2016 127.95 131.19 124.75 130.59 174,812 +2.65(+2.07%)
Nov 07, 2016 126.94 129.75 123.57 127.95 255,054 +3.51(+2.82%)
Nov 04, 2016 123.70 127.13 123.43 124.44 99,815 +1.09(+0.89%)
Nov 03, 2016 123.11 125.30 121.06 123.34 107,634 +0.23(+0.19%)
Nov 02, 2016 123.70 125.89 122.75 123.11 107,887 -0.59(-0.48%)
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.