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 )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 166.95 167.80 164.51 164.89 61,965 -2.35(-1.41%)
Nov 27, 2019 165.68 167.85 164.50 167.25 136,282 +2.43(+1.47%)
Nov 26, 2019 165.07 165.16 163.68 164.82 353,797 +0.22(+0.14%)
Nov 25, 2019 165.16 166.87 164.06 164.59 135,839 +0.19(+0.12%)
Nov 22, 2019 163.20 165.66 162.64 164.40 115,696 +1.88(+1.15%)
Nov 21, 2019 163.92 164.36 162.16 162.52 124,300 -0.87(-0.53%)
Nov 20, 2019 164.54 166.41 162.77 163.40 94,819 -2.25(-1.36%)
Nov 19, 2019 165.81 167.03 164.05 165.64 67,546 +1.11(+0.68%)
Nov 18, 2019 164.69 165.71 163.97 164.53 129,049 -0.23(-0.14%)
Nov 15, 2019 165.54 166.89 164.36 164.76 136,746 +0.21(+0.13%)
Nov 14, 2019 167.10 167.10 163.07 164.55 113,512 -1.94(-1.16%)
Nov 13, 2019 164.48 169.23 164.48 166.49 492,888 +3.75(+2.30%)
Nov 12, 2019 165.28 165.56 162.49 162.74 103,694 -1.78(-1.08%)
Nov 11, 2019 161.95 165.62 161.53 164.52 205,344 +1.67(+1.03%)
Nov 08, 2019 162.62 163.41 160.38 162.85 99,019 +0.19(+0.12%)
Nov 07, 2019 163.02 164.70 162.31 162.65 118,199 -0.04(-0.02%)
Nov 06, 2019 161.68 163.01 160.57 162.69 104,824 +0.96(+0.59%)
Nov 05, 2019 162.35 164.47 161.50 161.73 142,755 -0.69(-0.42%)
Nov 04, 2019 162.91 163.64 161.50 162.42 143,077 +0.11(+0.07%)
Nov 01, 2019 162.05 164.38 161.87 162.31 95,712 +0.43(+0.26%)
Oct 31, 2019 162.08 163.81 160.71 161.89 178,541 -0.24(-0.15%)
Oct 30, 2019 161.54 162.45 159.69 162.13 213,898 -0.13(-0.08%)
Oct 29, 2019 165.79 167.38 162.11 162.27 136,426 -2.93(-1.77%)
Oct 28, 2019 161.83 166.60 161.78 165.20 306,367 +4.42(+2.75%)
Oct 25, 2019 159.63 162.81 152.98 160.78 690,451 +11.42(+7.64%)
Oct 24, 2019 148.50 152.08 148.35 149.36 403,186 +1.62(+1.09%)
Oct 23, 2019 147.79 148.68 147.08 147.74 77,297 -0.31(-0.21%)
Oct 22, 2019 148.08 149.20 146.98 148.05 92,408 +0.08(+0.05%)
Oct 21, 2019 148.35 149.64 147.79 147.98 101,595 +0.92(+0.63%)
Oct 18, 2019 146.84 148.78 146.84 147.06 108,735 -0.41(-0.28%)
Oct 17, 2019 146.58 148.36 146.57 147.46 111,311 +1.27(+0.87%)
Oct 16, 2019 146.66 147.61 145.66 146.20 112,428 -0.23(-0.16%)
Oct 15, 2019 144.98 147.67 144.26 146.43 148,051 +1.38(+0.95%)
Oct 14, 2019 144.94 147.19 144.35 145.04 58,567 -0.10(-0.07%)
Oct 11, 2019 146.02 147.72 144.91 145.14 117,211 +0.67(+0.46%)
Oct 10, 2019 143.39 145.70 142.66 144.47 158,477 +0.72(+0.50%)
Oct 09, 2019 144.10 146.69 143.20 143.75 132,994 +0.77(+0.54%)
Oct 08, 2019 143.35 145.52 142.97 142.97 123,929 -0.91(-0.63%)
Oct 07, 2019 142.74 146.07 142.53 143.88 105,000 +1.07(+0.75%)
Oct 04, 2019 142.09 144.30 138.94 142.81 77,934 +0.78(+0.55%)
Oct 03, 2019 144.15 144.15 140.12 142.03 152,032 -2.33(-1.61%)
Oct 02, 2019 144.89 145.33 141.51 144.36 180,224 -0.79(-0.55%)
Oct 01, 2019 145.53 148.60 144.57 145.15 128,032 +0.36(+0.25%)
Sep 30, 2019 145.28 145.67 143.72 144.79 234,028 +0.62(+0.43%)
Sep 27, 2019 145.58 147.18 143.72 144.17 131,371 -0.44(-0.31%)
Sep 26, 2019 144.15 145.03 142.26 144.62 321,839 +0.95(+0.66%)
Sep 25, 2019 144.81 145.59 142.72 143.67 123,267 -0.85(-0.59%)
Sep 24, 2019 145.92 146.90 142.64 144.52 371,021 -0.69(-0.47%)
Sep 23, 2019 145.14 146.28 143.99 145.21 94,182 -0.18(-0.13%)
Sep 20, 2019 146.88 147.51 145.22 145.39 156,695 -1.11(-0.76%)
Sep 19, 2019 146.69 148.55 146.03 146.51 140,930 -0.09(-0.06%)
Sep 18, 2019 145.76 146.69 144.72 146.59 136,110 +0.67(+0.46%)
Sep 17, 2019 144.80 146.83 144.22 145.92 114,963 +0.81(+0.56%)
Sep 16, 2019 143.98 145.55 143.03 145.11 145,056 -0.19(-0.13%)
Sep 13, 2019 147.32 148.47 144.14 145.30 147,554 -0.82(-0.56%)
Sep 12, 2019 145.83 147.63 145.28 146.12 146,499 +0.50(+0.34%)
Sep 11, 2019 141.75 146.26 141.45 145.62 223,141 +3.86(+2.72%)
Sep 10, 2019 143.86 143.86 140.71 141.76 182,318 -1.69(-1.17%)
Sep 09, 2019 142.29 144.78 141.81 143.44 515,860 +1.44(+1.02%)
Sep 06, 2019 139.43 144.01 139.43 142.00 150,254 +0.02(+0.01%)
Sep 05, 2019 139.50 143.49 139.16 141.98 246,797 +4.01(+2.90%)
Sep 04, 2019 137.20 138.94 136.12 137.97 213,406 +1.65(+1.21%)
Sep 03, 2019 136.72 137.69 134.81 136.33 219,244 -0.41(-0.30%)
Aug 30, 2019 136.79 138.12 135.88 136.74 143,089 +0.47(+0.35%)
Aug 29, 2019 135.67 136.36 134.00 136.27 199,247 +1.69(+1.26%)
Aug 28, 2019 133.34 136.51 131.81 134.57 414,082 +0.89(+0.66%)
Aug 27, 2019 136.27 137.25 133.19 133.69 118,362 -1.54(-1.14%)
Aug 26, 2019 136.20 136.22 134.31 135.23 304,746 -0.27(-0.20%)
Aug 23, 2019 136.77 139.35 135.34 135.50 182,548 -1.37(-1.00%)
Aug 22, 2019 138.28 139.17 136.42 136.87 361,852 -1.15(-0.83%)
Aug 21, 2019 137.41 139.13 136.41 138.01 110,954 +1.76(+1.29%)
Aug 20, 2019 136.19 137.04 135.30 136.25 427,835 -0.54(-0.39%)
Aug 19, 2019 139.01 139.60 136.66 136.79 153,782 -0.74(-0.54%)
Aug 16, 2019 136.58 139.07 136.58 137.53 319,407 +1.85(+1.36%)
Aug 15, 2019 137.35 137.35 135.32 135.68 156,334 -1.07(-0.78%)
Aug 14, 2019 136.00 137.53 135.37 136.75 353,275 -0.63(-0.46%)
Aug 13, 2019 138.56 139.92 137.24 137.38 117,075 -1.40(-1.01%)
Aug 12, 2019 139.92 139.92 136.97 138.77 282,492 -1.97(-1.40%)
Aug 09, 2019 141.47 143.17 139.30 140.75 119,621 -2.49(-1.74%)
Aug 08, 2019 142.51 143.86 141.96 143.24 274,023 +1.62(+1.14%)
Aug 07, 2019 140.03 143.01 138.32 141.62 136,233 +0.25(+0.18%)
Aug 06, 2019 142.39 143.03 139.54 141.37 268,431 +1.05(+0.75%)
Aug 05, 2019 139.94 140.87 137.60 140.32 187,461 -1.87(-1.31%)
Aug 02, 2019 141.70 143.95 140.76 142.19 165,726 -0.46(-0.32%)
Aug 01, 2019 144.21 146.25 142.30 142.65 179,026 -1.66(-1.15%)
Jul 31, 2019 146.01 147.13 143.94 144.31 282,468 -1.36(-0.93%)
Jul 30, 2019 145.53 147.13 145.00 145.67 128,254 -0.87(-0.59%)
Jul 29, 2019 146.68 148.07 145.63 146.53 200,001 -0.45(-0.31%)
Jul 26, 2019 146.34 148.66 146.34 146.99 274,860 +0.60(+0.41%)
Jul 25, 2019 146.38 151.68 141.69 146.39 535,148 +3.12(+2.18%)
Jul 24, 2019 141.97 145.17 141.97 143.27 350,806 +1.07(+0.75%)
Jul 23, 2019 141.16 143.19 140.70 142.20 169,186 +2.22(+1.58%)
Jul 22, 2019 139.47 141.41 138.83 139.99 225,831 +1.42(+1.02%)
Jul 19, 2019 141.26 144.02 138.49 138.57 187,636 -3.32(-2.34%)
Jul 18, 2019 142.23 143.04 140.95 141.89 188,325 -0.49(-0.35%)
Jul 17, 2019 143.50 143.50 141.40 142.38 125,501 -0.67(-0.47%)
Jul 16, 2019 143.02 146.38 142.99 143.06 170,293 +0.31(+0.22%)
Jul 15, 2019 143.32 144.12 141.75 142.75 142,039 -0.42(-0.30%)
Jul 12, 2019 139.53 144.11 139.25 143.17 135,093 +4.02(+2.89%)
Jul 11, 2019 140.88 140.95 138.62 139.16 68,617 -1.06(-0.76%)
Jul 10, 2019 140.14 140.51 138.14 140.22 97,287 +1.44(+1.04%)
Jul 09, 2019 140.85 141.19 137.41 138.77 107,384 -2.12(-1.50%)
Jul 08, 2019 139.53 140.90 138.89 140.89 112,115 +1.51(+1.08%)
Jul 05, 2019 137.46 140.54 136.27 139.38 94,493 +1.49(+1.08%)
Jul 03, 2019 136.40 139.25 136.40 137.89 74,659 +1.69(+1.24%)
Jul 02, 2019 138.11 138.36 135.10 136.20 151,398 -1.59(-1.15%)
Jul 01, 2019 139.74 139.87 137.68 137.79 113,981 -0.40(-0.29%)
Jun 28, 2019 135.79 139.78 135.08 138.19 171,229 +3.09(+2.29%)
Jun 27, 2019 132.91 135.79 132.53 135.10 140,883 +2.78(+2.10%)
Jun 26, 2019 130.00 132.74 128.86 132.32 131,131 +2.78(+2.15%)
Jun 25, 2019 130.33 131.56 128.87 129.54 159,236 -0.31(-0.24%)
Jun 24, 2019 130.24 131.19 128.68 129.85 92,218 -0.27(-0.21%)
Jun 21, 2019 132.96 133.24 129.88 130.12 184,728 -4.24(-3.15%)
Jun 20, 2019 138.11 138.68 133.97 134.35 103,084 -3.06(-2.23%)
Jun 19, 2019 137.16 137.63 135.04 137.41 73,741 +0.29(+0.21%)
Jun 18, 2019 137.19 139.71 136.73 137.13 262,874 +0.76(+0.56%)
Jun 17, 2019 136.60 138.15 135.36 136.37 136,710 -0.38(-0.27%)
Jun 14, 2019 140.41 141.84 135.99 136.74 99,581 -3.83(-2.73%)
Jun 13, 2019 138.38 143.19 138.16 140.57 175,017 +2.68(+1.94%)
Jun 12, 2019 136.75 138.48 135.15 137.90 97,731 +1.18(+0.86%)
Jun 11, 2019 137.29 138.87 135.67 136.72 95,990 +0.26(+0.19%)
Jun 10, 2019 136.81 138.84 135.86 136.46 118,457 +0.04(+0.03%)
Jun 07, 2019 136.83 138.87 135.82 136.42 77,111 -0.01(-0.01%)
Jun 06, 2019 138.07 138.07 134.48 136.43 107,313 -1.67(-1.21%)
Jun 05, 2019 137.42 139.25 136.60 138.10 88,563 +1.12(+0.82%)
Jun 04, 2019 134.40 138.31 134.40 136.98 77,943 +3.73(+2.80%)
Jun 03, 2019 133.86 136.50 131.82 133.25 177,173 -1.03(-0.76%)
May 31, 2019 135.26 137.59 133.96 134.27 81,911 -2.21(-1.62%)
May 30, 2019 137.03 138.40 135.28 136.49 103,736 -0.52(-0.38%)
May 29, 2019 136.63 137.36 134.44 137.01 232,949 +0.40(+0.30%)
May 28, 2019 136.05 137.42 135.84 136.60 61,901 +0.56(+0.41%)
May 24, 2019 137.72 137.72 134.87 136.05 58,225 -0.72(-0.53%)
May 23, 2019 136.13 137.55 133.15 136.77 70,850 -0.28(-0.20%)
May 22, 2019 139.44 139.46 136.82 137.04 122,425 -3.14(-2.24%)
May 21, 2019 136.82 140.52 135.81 140.19 138,682 +4.14(+3.04%)
May 20, 2019 136.09 138.88 134.03 136.05 195,985 -1.52(-1.11%)
May 17, 2019 137.47 139.09 136.68 137.57 158,084 -0.68(-0.49%)
May 16, 2019 138.33 139.79 136.58 138.25 190,627 -0.24(-0.17%)
May 15, 2019 137.50 139.38 133.68 138.49 179,623 +0.01(+0.01%)
May 14, 2019 134.88 139.32 133.41 138.48 232,112 +4.16(+3.10%)
May 13, 2019 134.77 135.67 131.86 134.32 222,273 -2.99(-2.18%)
May 10, 2019 135.83 137.81 133.49 137.31 116,867 +0.88(+0.65%)
May 09, 2019 135.14 136.43 133.76 136.43 115,625 +0.22(+0.16%)
May 08, 2019 138.22 139.49 135.31 136.21 123,625 -2.43(-1.76%)
May 07, 2019 139.78 139.99 136.71 138.64 95,962 -2.32(-1.65%)
May 06, 2019 139.18 141.36 136.75 140.96 89,720 -0.16(-0.12%)
May 03, 2019 140.88 142.60 140.71 141.13 166,536 +0.70(+0.50%)
May 02, 2019 139.69 141.64 139.64 140.43 86,308 +0.93(+0.67%)
May 01, 2019 141.05 141.52 139.09 139.50 194,968 -1.26(-0.90%)
Apr 30, 2019 138.18 141.07 137.28 140.76 198,620 +2.59(+1.87%)
Apr 29, 2019 134.83 138.87 133.84 138.18 253,727 +3.08(+2.28%)
Apr 26, 2019 134.26 137.17 134.26 135.10 189,701 +0.95(+0.71%)
Apr 25, 2019 128.85 137.90 127.89 134.15 408,460 +6.57(+5.15%)
Apr 24, 2019 126.42 128.56 125.08 127.58 222,598 +0.96(+0.76%)
Apr 23, 2019 124.85 127.75 124.49 126.63 139,147 +1.71(+1.37%)
Apr 22, 2019 124.96 125.81 123.28 124.92 134,886 -0.77(-0.61%)
Apr 18, 2019 127.38 128.25 125.02 125.69 108,624 -2.39(-1.87%)
Apr 17, 2019 129.64 131.05 127.76 128.08 128,426 -0.82(-0.64%)
Apr 16, 2019 128.03 130.07 127.17 128.91 155,381 +1.51(+1.19%)
Apr 15, 2019 128.79 129.71 126.66 127.39 181,939 -1.19(-0.92%)
Apr 12, 2019 131.26 132.96 128.16 128.58 226,117 -2.13(-1.63%)
Apr 11, 2019 131.26 133.35 130.44 130.71 155,980 -0.34(-0.26%)
Apr 10, 2019 129.27 131.48 128.32 131.05 102,524 +2.76(+2.15%)
Apr 09, 2019 131.51 131.64 127.95 128.29 175,540 -3.88(-2.94%)
Apr 08, 2019 130.22 132.47 125.08 132.18 225,941 +0.89(+0.68%)
Apr 05, 2019 129.76 131.77 129.56 131.28 189,805 +1.00(+0.76%)
Apr 04, 2019 128.72 130.35 127.30 130.29 95,088 +1.58(+1.23%)
Apr 03, 2019 128.19 130.65 126.26 128.71 155,041 +0.98(+0.76%)
Apr 02, 2019 124.86 128.50 124.49 127.73 238,111 +3.25(+2.61%)
Apr 01, 2019 124.76 127.17 124.24 124.48 213,782 +0.40(+0.32%)
Mar 29, 2019 121.78 124.30 121.78 124.08 194,188 +2.58(+2.12%)
Mar 28, 2019 121.33 123.23 120.07 121.50 93,233 +0.38(+0.32%)
Mar 27, 2019 118.74 123.14 118.12 121.12 183,626 +2.27(+1.91%)
Mar 26, 2019 118.75 120.53 117.43 118.84 168,137 +1.95(+1.67%)
Mar 25, 2019 116.92 118.29 115.87 116.89 96,162 -0.17(-0.15%)
Mar 22, 2019 121.07 121.16 116.45 117.06 165,492 -4.72(-3.87%)
Mar 21, 2019 120.13 122.75 119.25 121.78 116,650 +1.36(+1.13%)
Mar 20, 2019 120.86 122.01 118.51 120.42 150,086 -0.58(-0.48%)
Mar 19, 2019 121.18 123.52 120.31 120.99 105,816 +0.14(+0.11%)
Mar 18, 2019 120.80 121.68 119.14 120.86 223,892 +0.21(+0.17%)
Mar 15, 2019 122.18 123.61 120.25 120.65 243,543 -1.41(-1.15%)
Mar 14, 2019 123.05 124.22 121.23 122.06 221,542 -0.32(-0.26%)
Mar 13, 2019 121.73 122.88 119.69 122.37 321,856 +0.93(+0.77%)
Mar 12, 2019 123.17 123.44 120.27 121.44 240,397 -1.45(-1.18%)
Mar 11, 2019 121.26 123.37 120.87 122.89 247,116 +1.35(+1.11%)
Mar 08, 2019 121.05 122.52 120.56 121.54 176,657 -0.18(-0.15%)
Mar 07, 2019 123.73 124.27 120.80 121.72 259,237 -2.50(-2.01%)
Mar 06, 2019 122.72 125.40 122.72 124.22 206,674 -0.30(-0.24%)
Mar 05, 2019 125.62 127.46 124.50 124.52 177,926 -0.28(-0.22%)
Mar 04, 2019 126.47 126.47 122.98 124.80 192,628 -1.01(-0.80%)
Mar 01, 2019 127.21 127.21 124.58 125.80 200,135 -0.80(-0.63%)
Feb 28, 2019 126.59 127.91 125.05 126.60 107,116 +0.11(+0.08%)
Feb 27, 2019 132.85 133.32 126.01 126.49 233,269 -8.17(-6.07%)
Feb 26, 2019 134.41 136.07 133.96 134.66 102,364 +0.33(+0.25%)
Feb 25, 2019 134.85 135.90 134.00 134.33 77,031 +0.12(+0.09%)
Feb 22, 2019 131.06 134.32 127.10 134.21 107,836 +3.59(+2.74%)
Feb 21, 2019 130.54 132.74 129.85 130.62 114,713 +0.56(+0.43%)
Feb 20, 2019 134.19 134.71 129.85 130.06 190,816 -4.73(-3.51%)
Feb 19, 2019 132.48 136.29 132.23 134.79 322,307 +2.08(+1.57%)
Feb 15, 2019 133.53 135.12 132.51 132.71 106,997 -0.50(-0.38%)
Feb 14, 2019 131.10 133.34 131.10 133.21 161,566 +1.51(+1.15%)
Feb 13, 2019 129.89 132.76 129.77 131.70 117,924 +2.12(+1.63%)
Feb 12, 2019 131.38 131.66 128.90 129.58 131,476 -1.22(-0.93%)
Feb 11, 2019 129.84 132.20 129.17 130.80 108,029 +1.38(+1.07%)
Feb 08, 2019 129.17 129.72 127.56 129.42 96,927 -0.34(-0.26%)
Feb 07, 2019 127.86 132.04 127.86 129.76 139,160 +0.98(+0.76%)
Feb 06, 2019 128.69 131.14 126.64 128.78 162,998 -0.66(-0.51%)
Feb 05, 2019 132.78 132.86 128.91 129.44 204,943 -3.10(-2.34%)
Feb 04, 2019 130.27 132.65 127.65 132.54 337,309 +3.03(+2.34%)
Feb 01, 2019 126.38 130.79 124.22 129.50 410,471 +5.58(+4.50%)
Jan 31, 2019 127.08 130.60 122.21 123.93 674,999 +4.06(+3.39%)
Jan 30, 2019 119.35 121.45 115.19 119.87 297,099 +0.70(+0.59%)
Jan 29, 2019 118.28 120.03 116.59 119.16 227,687 +0.91(+0.77%)
Jan 28, 2019 115.40 119.34 114.64 118.26 227,911 +2.16(+1.86%)
Jan 25, 2019 116.87 118.27 115.35 116.09 194,798 +0.31(+0.27%)
Jan 24, 2019 114.66 117.72 114.34 115.78 133,584 +2.30(+2.03%)
Jan 23, 2019 114.71 115.80 113.04 113.48 118,909 -0.45(-0.39%)
Jan 22, 2019 116.35 116.92 113.37 113.93 165,898 -3.03(-2.59%)
Jan 18, 2019 116.36 117.37 115.37 116.96 158,817 +0.65(+0.56%)
Jan 17, 2019 114.02 118.19 114.02 116.31 121,633 +2.30(+2.01%)
Jan 16, 2019 114.78 118.24 112.95 114.01 144,762 +0.15(+0.13%)
Jan 15, 2019 115.21 117.25 112.73 113.86 109,355 -1.00(-0.87%)
Jan 14, 2019 115.15 115.95 113.17 114.86 151,681 -0.80(-0.69%)
Jan 11, 2019 114.67 116.44 113.51 115.66 137,733 +1.02(+0.89%)
Jan 10, 2019 109.50 115.21 106.77 114.64 231,226 +3.38(+3.04%)
Jan 09, 2019 105.82 111.36 105.82 111.26 162,008 +5.22(+4.93%)
Jan 08, 2019 104.98 107.27 104.15 106.03 212,850 +1.79(+1.72%)
Jan 07, 2019 103.17 104.99 101.41 104.24 178,107 +1.20(+1.17%)
Jan 04, 2019 97.73 103.51 97.22 103.04 230,569 +6.35(+6.57%)
Jan 03, 2019 98.27 98.27 93.59 96.69 192,508 -2.35(-2.37%)
Jan 02, 2019 93.99 99.09 93.67 99.04 320,929 +3.50(+3.66%)
Dec 31, 2018 96.28 97.31 94.07 95.54 302,949 -0.22(-0.23%)
Dec 28, 2018 97.56 98.15 94.58 95.76 440,892 -1.22(-1.26%)
Dec 27, 2018 99.25 99.96 93.62 96.98 372,035 -2.27(-2.29%)
Dec 26, 2018 99.59 100.86 96.87 99.25 542,678 -0.34(-0.34%)
Dec 24, 2018 100.64 102.42 99.59 99.59 121,263 -1.33(-1.31%)
Dec 21, 2018 105.15 106.43 100.77 100.92 726,323 -5.68(-5.33%)
Dec 20, 2018 109.58 110.35 104.76 106.60 214,600 -3.16(-2.88%)
Dec 19, 2018 112.80 114.00 109.22 109.75 210,239 -3.26(-2.88%)
Dec 18, 2018 112.58 115.44 111.59 113.01 176,243 +1.75(+1.58%)
Dec 17, 2018 112.08 113.81 108.95 111.26 253,618 -1.65(-1.46%)
Dec 14, 2018 114.62 117.06 112.82 112.91 152,523 -2.29(-1.99%)
Dec 13, 2018 119.88 119.88 114.28 115.20 150,869 -4.59(-3.83%)
Dec 12, 2018 120.62 121.35 117.89 119.78 179,639 +0.51(+0.42%)
Dec 11, 2018 120.49 121.43 118.04 119.28 111,648 -0.20(-0.17%)
Dec 10, 2018 121.29 121.29 116.73 119.48 263,226 -0.94(-0.78%)
Dec 07, 2018 127.63 129.15 120.28 120.42 167,944 -8.40(-6.52%)
Dec 06, 2018 123.81 128.94 122.43 128.82 385,446 +8.22(+6.81%)
Dec 04, 2018 126.52 128.69 120.05 120.60 320,782 -6.84(-5.36%)
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.