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 )

53.44 -0.34 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.