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

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 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 (%)
Feb 28, 2017 231.15 231.17 226.50 227.26 986,518 -3.54(-1.54%)
Feb 27, 2017 228.98 231.47 228.07 230.81 786,975 +1.83(+0.80%)
Feb 24, 2017 225.29 229.26 224.31 228.98 815,020 +2.23(+0.99%)
Feb 23, 2017 225.03 227.77 223.80 226.74 698,555 +2.39(+1.06%)
Feb 22, 2017 222.76 225.80 221.09 224.36 471,132 +0.38(+0.17%)
Feb 21, 2017 219.31 224.39 215.95 223.97 685,023 +4.13(+1.88%)
Feb 17, 2017 219.84 219.84 219.84 0 +3.39(+1.57%)
Feb 16, 2017 216.52 216.95 215.06 216.44 388,428 +0.79(+0.36%)
Feb 15, 2017 214.00 216.38 212.84 215.66 347,365 +1.10(+0.51%)
Feb 14, 2017 212.12 215.63 211.83 214.55 706,396 +1.48(+0.69%)
Feb 13, 2017 213.20 214.44 212.82 213.08 420,655 +1.22(+0.57%)
Feb 10, 2017 213.36 213.36 209.39 211.86 497,325 -1.50(-0.70%)
Feb 09, 2017 210.80 214.57 210.80 213.36 531,840 +2.69(+1.28%)
Feb 08, 2017 210.10 212.87 209.81 210.68 652,958 +0.61(+0.29%)
Feb 07, 2017 211.00 212.45 209.70 210.07 637,087 -1.29(-0.61%)
Feb 06, 2017 212.86 214.39 210.59 211.36 510,008 -1.54(-0.72%)
Feb 03, 2017 212.19 214.24 212.19 212.90 497,526 +2.02(+0.96%)
Feb 02, 2017 213.98 214.55 210.45 210.88 716,853 -4.12(-1.91%)
Feb 01, 2017 213.86 215.00 212.91 215.00 637,376 +1.88(+0.88%)
Jan 31, 2017 213.45 215.11 211.30 213.12 704,024 +0.19(+0.09%)
Jan 30, 2017 206.96 213.26 206.65 212.93 749,603 +5.44(+2.62%)
Jan 27, 2017 208.57 210.48 205.45 207.49 684,558 +0.61(+0.29%)
Jan 26, 2017 205.30 211.60 200.34 206.89 1,994,882 -5.19(-2.45%)
Jan 25, 2017 212.29 215.13 210.94 212.07 773,611 +0.98(+0.46%)
Jan 24, 2017 212.40 212.85 208.55 211.09 745,023 -2.18(-1.02%)
Jan 23, 2017 215.17 215.56 212.40 213.28 715,557 -1.87(-0.87%)
Jan 20, 2017 216.12 216.12 213.90 215.14 591,233 +0.31(+0.14%)
Jan 19, 2017 216.88 217.30 214.34 214.84 401,382 -1.31(-0.60%)
Jan 18, 2017 214.70 216.94 214.52 216.14 458,246 +1.51(+0.70%)
Jan 17, 2017 220.50 220.79 213.26 214.63 1,027,233 -7.05(-3.18%)
Jan 13, 2017 221.68 221.68 221.68 0 +1.75(+0.80%)
Jan 12, 2017 217.78 220.27 216.80 219.92 323,033 +1.00(+0.46%)
Jan 11, 2017 219.66 220.28 216.44 218.92 701,316 -0.62(-0.28%)
Jan 10, 2017 221.63 222.71 218.78 219.54 608,213 -2.17(-0.98%)
Jan 09, 2017 221.02 222.48 219.39 221.71 494,207 +1.19(+0.54%)
Jan 06, 2017 219.81 221.84 218.37 220.53 543,529 +0.47(+0.21%)
Jan 05, 2017 220.49 222.37 218.39 220.06 464,062 -1.83(-0.82%)
Jan 04, 2017 219.56 222.39 216.60 221.89 548,496 +4.45(+2.05%)
Jan 03, 2017 215.74 217.56 214.16 217.44 502,974 +4.21(+1.97%)
Dec 30, 2016 213.23 213.23 213.23 0 -0.70(-0.33%)
Dec 29, 2016 214.33 215.74 212.60 213.93 448,160 +0.63(+0.30%)
Dec 28, 2016 218.36 218.36 212.27 213.30 661,196 -4.80(-2.20%)
Dec 27, 2016 217.83 219.94 217.46 218.09 242,869 +0.06(+0.03%)
Dec 23, 2016 218.03 218.03 218.03 0 +1.85(+0.85%)
Dec 22, 2016 218.88 218.88 214.35 216.18 409,687 -1.88(-0.86%)
Dec 21, 2016 216.66 220.03 215.22 218.06 357,082 +2.18(+1.01%)
Dec 20, 2016 216.84 217.22 213.83 215.88 297,662 +0.36(+0.16%)
Dec 19, 2016 213.66 217.84 213.54 215.53 495,466 +1.99(+0.93%)
Dec 16, 2016 216.02 216.41 212.61 213.54 872,239 -2.38(-1.10%)
Dec 15, 2016 214.45 217.94 211.84 215.92 544,832 +1.30(+0.60%)
Dec 14, 2016 217.36 219.19 213.11 214.62 615,129 -2.51(-1.16%)
Dec 13, 2016 216.80 217.43 213.27 217.13 458,259 +1.94(+0.90%)
Dec 12, 2016 216.73 218.92 213.66 215.19 462,650 -1.49(-0.69%)
Dec 09, 2016 221.28 221.46 211.42 216.68 999,541 -7.16(-3.20%)
Dec 08, 2016 218.52 225.54 216.32 223.84 791,532 +5.95(+2.73%)
Dec 07, 2016 211.93 218.38 210.82 217.90 681,721 +5.92(+2.79%)
Dec 06, 2016 209.00 212.07 206.96 211.98 593,920 +3.52(+1.69%)
Dec 05, 2016 205.25 210.25 204.60 208.46 730,302 +4.37(+2.14%)
Dec 02, 2016 205.06 209.95 201.39 204.10 1,025,945 -8.84(-4.15%)
Dec 01, 2016 213.78 214.05 211.09 212.93 681,008 -0.56(-0.26%)
Nov 30, 2016 214.25 216.00 212.33 213.49 726,496 +0.07(+0.03%)
Nov 29, 2016 217.24 217.63 213.14 213.43 517,351 -3.11(-1.44%)
Nov 28, 2016 219.04 219.18 214.63 216.53 799,026 -2.47(-1.13%)
Nov 25, 2016 219.58 220.10 217.48 219.01 206,704 -0.34(-0.15%)
Nov 23, 2016 219.34 219.34 219.34 0 +1.80(+0.83%)
Nov 22, 2016 213.25 218.02 211.94 217.54 1,012,569 +4.16(+1.95%)
Nov 21, 2016 203.21 213.69 203.21 213.38 1,354,279 +10.32(+5.08%)
Nov 18, 2016 203.36 204.25 200.42 203.06 664,199 +0.05(+0.02%)
Nov 17, 2016 197.87 203.29 196.93 203.01 756,571 +6.38(+3.25%)
Nov 16, 2016 195.14 197.41 194.75 196.63 396,362 +0.53(+0.27%)
Nov 15, 2016 197.08 197.83 193.42 196.10 621,627 -0.62(-0.31%)
Nov 14, 2016 199.25 199.31 192.62 196.71 810,517 -0.86(-0.43%)
Nov 11, 2016 195.25 199.26 194.64 197.57 837,544 +1.80(+0.92%)
Nov 10, 2016 194.90 196.69 191.16 195.77 835,493 +2.30(+1.19%)
Nov 09, 2016 186.22 195.82 184.82 193.47 850,465 +5.39(+2.86%)
Nov 08, 2016 189.04 190.11 185.64 188.08 508,063 -2.09(-1.10%)
Nov 07, 2016 188.48 191.14 186.74 190.17 325,808 +3.72(+2.00%)
Nov 04, 2016 186.17 188.45 185.59 186.45 505,404 -0.23(-0.12%)
Nov 03, 2016 186.90 188.19 186.35 186.68 402,776 +0.02(+0.01%)
Nov 02, 2016 188.56 188.56 186.03 186.66 490,837 -1.60(-0.85%)
Nov 01, 2016 191.06 191.88 186.48 188.26 494,504 -2.06(-1.08%)
Oct 31, 2016 190.48 190.83 188.46 190.32 864,480 +0.60(+0.31%)
Oct 28, 2016 189.42 190.96 187.83 189.73 505,502 +1.18(+0.63%)
Oct 27, 2016 190.25 190.25 186.83 188.54 572,594 -0.30(-0.16%)
Oct 26, 2016 189.21 191.35 188.51 188.84 449,093 -0.95(-0.50%)
Oct 25, 2016 192.12 187.40 189.79 705,777 -2.41(-1.25%)
Oct 24, 2016 188.40 192.77 187.83 192.20 893,536 +6.09(+3.27%)
Oct 21, 2016 189.32 190.54 184.01 186.12 1,334,390 -4.49(-2.35%)
Oct 20, 2016 200.81 200.81 187.84 190.60 1,825,982 -9.32(-4.66%)
Oct 19, 2016 197.75 200.69 196.41 199.92 862,390 +3.45(+1.76%)
Oct 18, 2016 192.78 197.00 192.51 196.47 495,449 +4.30(+2.24%)
Oct 17, 2016 196.21 198.61 191.95 192.16 544,479 -3.09(-1.58%)
Oct 14, 2016 193.76 195.78 192.21 195.25 468,979 +2.73(+1.42%)
Oct 13, 2016 192.64 193.58 190.44 192.53 357,586 -1.33(-0.69%)
Oct 12, 2016 194.66 195.36 193.13 193.86 365,682 +0.02(+0.01%)
Oct 11, 2016 194.71 195.44 191.50 193.84 519,324 -0.49(-0.25%)
Oct 10, 2016 194.85 197.36 193.80 194.33 525,378 -0.14(-0.07%)
Oct 07, 2016 199.89 200.08 193.55 194.47 655,774 -4.77(-2.39%)
Oct 06, 2016 200.24 200.76 197.48 199.24 450,755 -2.08(-1.03%)
Oct 05, 2016 199.71 202.30 198.39 201.31 486,843 +3.32(+1.68%)
Oct 04, 2016 202.56 203.69 197.19 197.99 492,649 -3.90(-1.93%)
Oct 03, 2016 199.69 204.00 198.73 201.89 571,088 +2.21(+1.10%)
Sep 30, 2016 198.26 200.95 196.27 199.69 708,539 +1.47(+0.74%)
Sep 29, 2016 198.99 201.12 197.47 198.22 561,852 -1.17(-0.59%)
Sep 28, 2016 198.34 201.12 198.03 199.39 669,196 +0.69(+0.35%)
Sep 27, 2016 197.38 199.76 195.56 198.70 521,138 +1.89(+0.96%)
Sep 26, 2016 198.61 198.61 194.37 196.81 804,388 -5.17(-2.56%)
Sep 23, 2016 201.31 203.37 201.09 201.98 329,142 -1.00(-0.49%)
Sep 22, 2016 201.30 203.48 200.37 202.97 471,356 +2.26(+1.13%)
Sep 21, 2016 200.16 201.85 198.28 200.71 506,939 +1.76(+0.88%)
Sep 20, 2016 201.85 202.66 197.19 198.95 638,135 -2.14(-1.06%)
Sep 19, 2016 200.83 203.51 200.31 201.09 445,342 +1.45(+0.73%)
Sep 16, 2016 199.00 200.53 197.02 199.64 680,824 -0.86(-0.43%)
Sep 15, 2016 197.67 201.84 196.88 200.50 538,182 +2.04(+1.03%)
Sep 14, 2016 198.75 201.72 197.50 198.46 595,434 -0.19(-0.09%)
Sep 13, 2016 201.03 204.76 197.26 198.64 957,473 -2.87(-1.42%)
Sep 12, 2016 192.93 202.30 192.52 201.51 950,066 +7.29(+3.75%)
Sep 09, 2016 199.65 200.95 194.19 194.22 784,392 -8.00(-3.96%)
Sep 08, 2016 200.44 204.05 199.90 202.23 820,709 +1.45(+0.72%)
Sep 07, 2016 198.10 201.13 197.68 200.78 763,164 +2.44(+1.23%)
Sep 06, 2016 195.47 199.28 195.00 198.34 910,875 +2.96(+1.52%)
Sep 02, 2016 196.36 195.38 195.38 195.38 632,355 -0.27(-0.14%)
Sep 01, 2016 189.14 195.65 189.14 195.65 1,467,685 +5.22(+2.74%)
Aug 31, 2016 186.12 190.76 185.31 190.42 955,669 +3.61(+1.93%)
Aug 30, 2016 185.40 186.95 184.22 186.81 658,260 +1.76(+0.95%)
Aug 29, 2016 185.35 186.67 183.84 185.05 479,329 +0.15(+0.08%)
Aug 26, 2016 186.34 188.06 182.81 184.91 915,476 -1.59(-0.85%)
Aug 25, 2016 185.60 188.00 185.25 186.50 729,362 +1.99(+1.08%)
Aug 24, 2016 187.38 187.79 184.02 184.50 893,092 -3.08(-1.64%)
Aug 23, 2016 187.65 188.01 185.68 187.59 898,288 +0.92(+0.49%)
Aug 22, 2016 184.91 187.38 184.09 186.66 1,136,761 +0.37(+0.20%)
Aug 19, 2016 187.04 187.04 180.27 186.29 3,418,390 -2.02(-1.07%)
Aug 18, 2016 188.95 190.16 186.09 188.31 1,713,065 -1.30(-0.69%)
Aug 17, 2016 194.26 194.54 186.89 189.61 1,605,050 -7.58(-3.84%)
Aug 16, 2016 198.92 200.70 195.86 197.19 593,924 -3.00(-1.50%)
Aug 15, 2016 201.84 202.08 197.38 200.19 942,907 -3.69(-1.81%)
Aug 12, 2016 203.54 205.53 202.38 203.87 396,518 -0.85(-0.41%)
Aug 11, 2016 203.94 206.38 203.52 204.72 357,374 +1.12(+0.55%)
Aug 10, 2016 206.41 206.41 202.01 203.60 374,384 -1.55(-0.75%)
Aug 09, 2016 207.49 208.41 203.90 205.15 397,536 -2.34(-1.13%)
Aug 08, 2016 207.37 208.99 206.49 207.49 495,062 +0.50(+0.24%)
Aug 05, 2016 206.01 209.67 205.85 206.98 488,823 +2.86(+1.40%)
Aug 04, 2016 206.61 207.41 201.61 204.13 726,883 -2.81(-1.36%)
Aug 03, 2016 206.34 207.66 205.33 206.94 545,436 -0.25(-0.12%)
Aug 02, 2016 210.50 212.29 205.61 207.19 922,681 -5.16(-2.43%)
Aug 01, 2016 215.84 215.93 210.89 212.34 893,211 -3.25(-1.51%)
Jul 29, 2016 216.97 217.79 213.19 215.59 703,907 -2.07(-0.95%)
Jul 28, 2016 217.34 218.58 215.16 217.66 646,524 +0.34(+0.16%)
Jul 27, 2016 217.31 219.27 215.87 217.31 795,266 +0.44(+0.20%)
Jul 26, 2016 214.69 217.53 213.67 216.88 689,577 +2.44(+1.14%)
Jul 25, 2016 215.19 217.20 213.52 214.44 682,891 -0.65(-0.30%)
Jul 22, 2016 212.41 218.16 209.88 215.09 799,105 +2.08(+0.97%)
Jul 21, 2016 213.16 223.13 204.50 213.01 1,977,926 +12.87(+6.43%)
Jul 20, 2016 200.12 200.57 195.96 200.14 1,157,081 +0.57(+0.28%)
Jul 19, 2016 196.63 199.91 195.32 199.57 750,329 +2.90(+1.47%)
Jul 18, 2016 196.82 197.99 194.57 196.68 831,765 -1.74(-0.88%)
Jul 15, 2016 198.54 198.86 195.55 198.42 702,259 +0.61(+0.31%)
Jul 14, 2016 196.44 198.48 195.53 197.81 597,806 +2.87(+1.47%)
Jul 13, 2016 199.42 199.84 194.27 194.94 753,758 -3.48(-1.75%)
Jul 12, 2016 197.93 200.65 197.31 198.42 721,155 +2.59(+1.32%)
Jul 11, 2016 192.96 202.17 192.72 195.83 1,596,065 +8.78(+4.69%)
Jul 08, 2016 185.50 183.58 183.58 187.06 948,193 +3.47(+1.89%)
Jul 07, 2016 182.14 186.08 181.89 183.58 1,041,000 +1.51(+0.83%)
Jul 06, 2016 179.37 183.47 178.33 182.07 1,221,741 +1.80(+1.00%)
Jul 05, 2016 180.35 180.75 178.86 180.28 897,588 -1.97(-1.08%)
Jul 01, 2016 182.45 182.25 182.25 182.25 741,615 -0.11(-0.06%)
Jun 30, 2016 180.95 182.41 176.87 182.36 1,159,461 +1.95(+1.08%)
Jun 29, 2016 175.84 180.74 175.56 180.41 976,021 +5.92(+3.39%)
Jun 28, 2016 174.95 176.63 173.66 174.49 1,207,675 +0.99(+0.57%)
Jun 27, 2016 178.35 179.85 172.22 173.50 1,909,384 -6.27(-3.49%)
Jun 24, 2016 179.38 183.81 178.72 179.78 1,194,296 -7.88(-4.20%)
Jun 23, 2016 187.52 188.40 186.80 187.66 590,616 +1.50(+0.81%)
Jun 22, 2016 185.89 187.63 185.54 186.16 862,506 -0.01(-0.00%)
Jun 21, 2016 186.31 187.69 180.72 186.17 2,213,776 -0.74(-0.39%)
Jun 20, 2016 195.49 195.89 186.51 186.91 1,561,751 -5.98(-3.10%)
Jun 17, 2016 192.71 193.73 191.23 192.88 1,329,564 +0.62(+0.32%)
Jun 16, 2016 193.01 193.37 188.01 192.26 646,756 -1.30(-0.67%)
Jun 15, 2016 194.52 195.32 188.95 193.56 989,908 -0.96(-0.49%)
Jun 14, 2016 195.93 196.40 189.16 194.52 1,559,324 -3.68(-1.85%)
Jun 13, 2016 200.32 203.06 198.09 198.20 645,870 -2.49(-1.24%)
Jun 10, 2016 205.46 205.99 199.99 200.68 716,291 -6.53(-3.15%)
Jun 09, 2016 207.96 208.72 206.69 207.21 469,197 -1.10(-0.53%)
Jun 08, 2016 210.11 211.29 207.12 208.31 518,522 -1.69(-0.81%)
Jun 07, 2016 210.92 211.06 208.27 210.00 406,635 -0.78(-0.37%)
Jun 06, 2016 208.14 211.61 206.07 210.78 398,571 +2.65(+1.27%)
Jun 03, 2016 208.02 208.86 205.75 208.13 576,091 -0.83(-0.40%)
Jun 02, 2016 207.07 209.26 205.73 208.96 756,513 +1.74(+0.84%)
Jun 01, 2016 206.82 208.23 203.77 207.22 639,695 +0.40(+0.19%)
May 31, 2016 200.97 207.60 198.83 206.82 1,184,219 +6.64(+3.32%)
May 27, 2016 197.31 200.18 200.18 200.18 449,503 +2.80(+1.42%)
May 26, 2016 198.55 199.30 195.68 197.38 453,899 -0.74(-0.37%)
May 25, 2016 195.56 199.00 195.56 198.11 569,424 +2.94(+1.51%)
May 24, 2016 191.91 195.42 191.78 195.17 334,740 +4.09(+2.14%)
May 23, 2016 191.32 192.74 189.55 191.08 459,319 -1.05(-0.55%)
May 20, 2016 192.40 192.95 191.04 192.13 578,291 +0.90(+0.47%)
May 19, 2016 196.42 196.88 191.01 191.22 951,522 -6.69(-3.38%)
May 18, 2016 196.25 199.84 194.21 197.92 959,430 +1.67(+0.85%)
May 17, 2016 190.78 198.26 189.86 196.25 1,215,241 +5.40(+2.83%)
May 16, 2016 187.17 191.26 186.93 190.85 517,990 +3.23(+1.72%)
May 13, 2016 188.49 190.08 186.78 187.62 637,308 -0.47(-0.25%)
May 12, 2016 190.91 191.31 186.51 188.10 1,307,826 -2.35(-1.23%)
May 11, 2016 190.13 191.85 188.95 190.44 1,034,008 +0.20(+0.10%)
May 10, 2016 189.47 192.41 189.47 190.25 520,776 +1.01(+0.54%)
May 09, 2016 189.81 190.21 188.40 189.23 767,591 -0.52(-0.27%)
May 06, 2016 186.04 189.92 185.96 189.75 812,272 +3.37(+1.81%)
May 05, 2016 187.09 188.51 186.12 186.38 682,042 -0.47(-0.25%)
May 04, 2016 186.16 187.23 185.29 186.86 1,046,112 -0.33(-0.17%)
May 03, 2016 187.85 188.30 186.55 187.19 842,782 -1.60(-0.85%)
May 02, 2016 189.55 190.34 187.13 188.79 720,940 -0.46(-0.24%)
Apr 29, 2016 187.04 189.56 186.29 189.24 833,610 +1.96(+1.05%)
Apr 28, 2016 188.88 189.36 186.24 187.28 1,359,301 -1.60(-0.85%)
Apr 27, 2016 187.26 189.68 186.86 188.88 1,175,766 +1.15(+0.61%)
Apr 26, 2016 188.48 190.11 187.11 187.72 718,075 -2.07(-1.09%)
Apr 25, 2016 190.50 191.09 188.53 189.79 866,265 -1.95(-1.01%)
Apr 22, 2016 188.33 192.74 187.66 191.74 1,302,893 +3.16(+1.67%)
Apr 21, 2016 188.11 191.62 184.26 188.58 3,183,361 -14.26(-7.03%)
Apr 20, 2016 198.22 203.70 196.68 202.84 1,294,691 +5.86(+2.98%)
Apr 19, 2016 200.13 201.48 193.82 196.98 929,149 -3.15(-1.57%)
Apr 18, 2016 198.73 200.66 197.94 200.12 638,093 +0.21(+0.11%)
Apr 15, 2016 200.23 201.00 198.93 199.91 480,653 +0.27(+0.14%)
Apr 14, 2016 198.73 201.53 197.61 199.64 954,227 -0.61(-0.31%)
Apr 13, 2016 191.90 200.61 190.67 200.25 1,021,194 +10.00(+5.25%)
Apr 12, 2016 192.72 194.69 185.96 190.26 1,246,206 -2.14(-1.11%)
Apr 11, 2016 200.40 201.44 192.11 192.40 898,835 -7.98(-3.98%)
Apr 08, 2016 198.66 200.85 197.80 200.38 681,187 +2.64(+1.34%)
Apr 07, 2016 197.54 201.05 196.01 197.73 873,129 -1.89(-0.95%)
Apr 06, 2016 196.38 199.81 194.80 199.62 692,463 +4.15(+2.12%)
Apr 05, 2016 197.41 197.48 193.27 195.47 1,077,428 -4.38(-2.19%)
Apr 04, 2016 205.89 206.25 199.69 199.85 656,132 -5.97(-2.90%)
Apr 01, 2016 203.56 206.47 201.52 205.82 544,649 +1.04(+0.51%)
Mar 31, 2016 200.42 205.36 199.08 204.78 961,326 +3.76(+1.87%)
Mar 30, 2016 199.58 202.92 199.43 201.02 727,934 +2.97(+1.50%)
Mar 29, 2016 195.56 198.59 194.80 198.05 670,198 +1.61(+0.82%)
Mar 28, 2016 197.93 198.35 194.96 196.44 476,164 -0.68(-0.34%)
Mar 24, 2016 194.93 197.12 197.12 197.12 591,208 +1.83(+0.94%)
Mar 23, 2016 195.99 198.35 194.96 195.28 646,745 -0.48(-0.25%)
Mar 22, 2016 194.26 196.05 193.08 195.77 706,869 +0.02(+0.01%)
Mar 21, 2016 194.61 197.34 192.97 195.75 676,051 +1.49(+0.77%)
Mar 18, 2016 191.75 194.85 188.99 194.26 1,894,855 +2.92(+1.53%)
Mar 17, 2016 193.60 194.43 190.69 191.34 1,462,961 -1.66(-0.86%)
Mar 16, 2016 194.46 195.34 190.58 192.99 1,317,471 -3.13(-1.59%)
Mar 15, 2016 198.00 202.09 194.30 196.12 882,007 -3.88(-1.94%)
Mar 14, 2016 200.70 201.65 195.92 200.00 815,820 +3.04(+1.54%)
Mar 11, 2016 196.69 197.21 193.61 196.96 1,010,978 +3.30(+1.70%)
Mar 10, 2016 198.50 199.84 192.43 193.66 817,397 -4.77(-2.41%)
Mar 09, 2016 199.15 199.15 195.37 198.44 693,622 +0.51(+0.26%)
Mar 08, 2016 203.17 204.53 197.60 197.93 848,661 -6.81(-3.33%)
Mar 07, 2016 199.58 205.07 199.58 204.74 967,690 +3.48(+1.73%)
Mar 04, 2016 203.05 203.71 199.80 201.26 689,081 -0.61(-0.30%)
Mar 03, 2016 200.33 203.56 198.92 201.87 641,185 +2.35(+1.18%)
Mar 02, 2016 197.85 200.39 196.17 199.52 893,162 +0.78(+0.39%)
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.