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 )

57.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2023 66.65 67.11 63.87 64.76 292,247 -1.93(-2.90%)
Oct 30, 2023 66.52 67.10 65.04 66.70 265,422 +1.04(+1.58%)
Oct 27, 2023 67.20 67.22 65.09 65.66 180,365 -1.65(-2.46%)
Oct 26, 2023 66.79 68.38 65.79 67.31 219,710 +0.48(+0.71%)
Oct 25, 2023 69.12 69.17 66.18 66.83 265,389 -2.49(-3.59%)
Oct 24, 2023 70.44 70.58 68.29 69.32 270,396 -0.59(-0.85%)
Oct 23, 2023 70.74 71.75 69.69 69.92 192,617 -1.35(-1.90%)
Oct 20, 2023 71.65 71.86 70.78 71.27 204,660 -0.38(-0.53%)
Oct 19, 2023 70.71 72.57 70.36 71.65 183,210 +0.95(+1.35%)
Oct 18, 2023 71.60 72.32 69.95 70.69 211,279 -1.75(-2.42%)
Oct 17, 2023 71.85 73.75 71.85 72.44 138,969 -0.23(-0.32%)
Oct 16, 2023 71.39 72.96 70.25 72.68 190,012 +1.94(+2.75%)
Oct 13, 2023 71.07 71.47 69.15 70.73 238,703 -0.45(-0.63%)
Oct 12, 2023 72.52 72.53 69.72 71.18 255,625 -1.35(-1.86%)
Oct 11, 2023 73.90 75.50 72.35 72.53 271,798 -1.37(-1.85%)
Oct 10, 2023 75.01 76.15 73.52 73.90 279,130 -0.28(-0.38%)
Oct 09, 2023 75.09 75.09 72.21 74.18 224,670 -1.80(-2.37%)
Oct 06, 2023 73.58 76.88 73.50 75.98 252,117 +1.83(+2.46%)
Oct 05, 2023 72.74 75.24 72.74 74.15 221,475 +0.42(+0.57%)
Oct 04, 2023 71.96 73.98 71.50 73.74 329,167 +1.82(+2.53%)
Oct 03, 2023 72.92 73.55 71.15 71.92 188,717 -1.26(-1.73%)
Oct 02, 2023 74.46 74.58 73.06 73.18 189,665 -1.54(-2.06%)
Sep 29, 2023 75.62 76.23 74.27 74.72 320,022 -1.35(-1.78%)
Sep 28, 2023 72.13 77.19 72.13 76.07 443,856 +2.69(+3.67%)
Sep 27, 2023 73.14 75.24 73.05 73.38 218,792 +0.05(+0.07%)
Sep 26, 2023 72.88 74.27 72.69 73.33 191,484 +0.16(+0.21%)
Sep 25, 2023 72.12 73.51 72.93 73.17 195,222 -0.05(-0.07%)
Sep 22, 2023 74.98 75.07 72.37 73.22 224,420 -1.78(-2.37%)
Sep 21, 2023 74.70 76.56 74.27 75.00 224,254 -0.44(-0.58%)
Sep 20, 2023 81.57 81.58 75.35 75.44 269,559 -5.32(-6.58%)
Sep 19, 2023 80.02 81.28 79.98 80.75 245,264 +0.74(+0.92%)
Sep 18, 2023 82.48 82.48 79.87 80.02 185,002 -2.26(-2.74%)
Sep 15, 2023 82.92 82.97 81.38 82.27 535,979 -0.93(-1.12%)
Sep 14, 2023 84.14 85.64 82.45 83.20 370,871 +0.24(+0.29%)
Sep 13, 2023 83.55 83.95 81.47 82.96 233,124 -2.55(-2.98%)
Sep 12, 2023 83.79 86.82 83.79 85.51 267,768 +1.62(+1.94%)
Sep 11, 2023 82.53 84.05 81.06 83.89 342,725 +2.45(+3.01%)
Sep 08, 2023 83.39 83.55 80.87 81.44 429,132 -1.90(-2.27%)
Sep 07, 2023 82.92 84.00 81.86 83.33 221,050 -0.33(-0.40%)
Sep 06, 2023 83.81 85.87 82.68 83.66 152,697 -0.99(-1.17%)
Sep 05, 2023 84.62 86.03 81.42 84.65 362,162 -1.82(-2.10%)
Sep 01, 2023 86.92 87.50 85.87 86.47 126,751 +0.11(+0.12%)
Aug 31, 2023 86.89 87.74 86.01 86.36 189,020 +0.27(+0.32%)
Aug 30, 2023 85.99 87.00 85.64 86.09 160,701 -0.32(-0.37%)
Aug 29, 2023 86.12 87.73 85.53 86.41 189,867 +0.53(+0.62%)
Aug 28, 2023 86.52 87.75 84.95 85.88 182,013 +0.18(+0.21%)
Aug 25, 2023 87.38 87.49 85.09 85.70 235,723 -1.50(-1.72%)
Aug 24, 2023 90.61 91.45 87.03 87.20 176,540 -4.24(-4.64%)
Aug 23, 2023 90.51 92.89 89.72 91.44 221,361 +1.00(+1.11%)
Aug 22, 2023 91.41 92.51 89.68 90.44 169,610 -0.32(-0.35%)
Aug 21, 2023 91.38 92.73 89.85 90.76 171,321 -0.72(-0.79%)
Aug 18, 2023 90.84 92.36 90.32 91.48 246,052 -0.70(-0.76%)
Aug 17, 2023 94.77 94.98 91.99 92.18 206,174 -2.65(-2.80%)
Aug 16, 2023 95.76 96.87 94.77 94.83 215,651 -1.02(-1.06%)
Aug 15, 2023 99.16 99.52 95.54 95.85 301,357 -4.00(-4.00%)
Aug 14, 2023 100.22 100.52 98.39 99.85 190,271 -0.95(-0.94%)
Aug 11, 2023 103.59 104.59 100.57 100.80 243,388 -3.57(-3.42%)
Aug 10, 2023 105.77 106.07 103.79 104.37 150,732 -0.34(-0.32%)
Aug 09, 2023 105.99 106.32 104.24 104.70 193,686 -1.74(-1.63%)
Aug 08, 2023 105.55 106.99 104.46 106.44 196,857 -0.31(-0.29%)
Aug 07, 2023 109.53 110.28 103.46 106.75 417,287 -3.12(-2.84%)
Aug 04, 2023 112.01 113.41 109.43 109.88 231,860 -1.37(-1.23%)
Aug 03, 2023 117.97 118.43 110.31 111.25 388,932 -10.25(-8.43%)
Aug 02, 2023 116.76 123.98 111.36 121.49 611,200 +4.03(+3.43%)
Aug 01, 2023 118.14 118.14 114.56 117.46 251,846 -2.10(-1.75%)
Jul 31, 2023 117.83 119.72 116.91 119.56 150,906 +1.90(+1.61%)
Jul 28, 2023 121.06 121.06 116.83 117.67 339,988 -2.28(-1.90%)
Jul 27, 2023 122.92 122.92 118.74 119.95 196,946 -3.61(-2.92%)
Jul 26, 2023 121.39 123.64 118.79 123.55 230,825 +2.74(+2.26%)
Jul 25, 2023 122.66 122.66 115.98 120.82 282,012 -3.10(-2.50%)
Jul 24, 2023 124.48 125.16 123.67 123.92 173,563 -1.24(-0.99%)
Jul 21, 2023 124.45 125.54 121.72 125.16 169,455 +1.27(+1.02%)
Jul 20, 2023 123.87 124.41 120.91 123.89 132,723 -0.32(-0.26%)
Jul 19, 2023 123.53 124.86 121.52 124.21 201,224 +1.30(+1.06%)
Jul 18, 2023 118.01 123.46 118.01 122.91 154,129 +4.80(+4.07%)
Jul 17, 2023 120.00 120.70 118.02 118.10 130,896 -2.26(-1.88%)
Jul 14, 2023 121.50 121.83 118.22 120.36 144,102 -1.41(-1.16%)
Jul 13, 2023 125.36 126.55 121.55 121.77 251,192 -2.06(-1.66%)
Jul 12, 2023 123.66 124.48 121.40 123.83 156,814 +1.93(+1.59%)
Jul 11, 2023 123.34 123.34 121.11 121.90 99,866 -0.76(-0.62%)
Jul 10, 2023 119.24 122.73 119.24 122.66 127,702 +3.34(+2.80%)
Jul 07, 2023 118.00 120.98 118.00 119.32 96,699 +1.33(+1.13%)
Jul 06, 2023 119.20 119.85 116.71 117.98 181,512 -3.83(-3.14%)
Jul 05, 2023 123.93 123.93 120.83 121.81 142,698 -2.87(-2.30%)
Jul 03, 2023 121.70 124.72 120.91 124.68 97,011 +2.63(+2.15%)
Jun 30, 2023 122.25 123.19 119.98 122.06 155,375 +1.30(+1.07%)
Jun 29, 2023 122.81 124.68 120.37 120.76 138,418 -2.12(-1.72%)
Jun 28, 2023 120.20 123.36 120.13 122.88 159,595 +2.13(+1.76%)
Jun 27, 2023 116.13 122.38 116.09 120.75 232,983 +5.15(+4.46%)
Jun 26, 2023 115.90 116.47 114.10 115.60 233,367 +0.46(+0.40%)
Jun 23, 2023 115.82 116.47 114.26 115.13 505,240 -2.68(-2.27%)
Jun 22, 2023 118.81 119.00 116.02 117.81 167,041 -1.79(-1.50%)
Jun 21, 2023 119.60 121.53 118.18 119.60 292,676 -0.60(-0.50%)
Jun 20, 2023 115.67 120.70 115.31 120.20 291,643 +5.29(+4.60%)
Jun 16, 2023 114.06 115.32 112.59 114.91 324,395 +1.74(+1.54%)
Jun 15, 2023 112.82 115.02 111.63 113.17 230,635 +12.10(+11.97%)
May 08, 2023 103.66 103.66 99.79 101.07 158,619 -2.20(-2.13%)
May 05, 2023 101.18 105.16 101.18 103.28 229,870 +4.04(+4.07%)
May 04, 2023 105.35 106.32 98.03 99.23 291,256 -6.15(-5.83%)
May 03, 2023 102.93 110.52 102.69 105.38 442,932 +11.12(+11.79%)
May 02, 2023 94.03 96.25 93.38 94.27 311,502 -0.46(-0.49%)
May 01, 2023 96.32 97.49 93.35 94.73 402,742 -5.70(-5.68%)
Apr 28, 2023 94.15 101.33 94.14 100.43 258,416 +6.15(+6.52%)
Apr 27, 2023 94.24 95.34 92.41 94.29 379,735 +0.05(+0.05%)
Apr 26, 2023 96.47 98.39 93.78 94.24 151,017 -2.34(-2.42%)
Apr 25, 2023 95.95 98.21 95.31 96.58 200,084 -0.86(-0.88%)
Apr 24, 2023 97.17 98.78 96.32 97.44 149,569 +0.31(+0.32%)
Apr 21, 2023 97.75 98.24 95.51 97.13 147,440 -0.62(-0.63%)
Apr 20, 2023 96.74 98.02 96.13 97.75 146,963 -0.37(-0.37%)
Apr 19, 2023 94.43 98.56 94.20 98.11 141,631 +2.87(+3.01%)
Apr 18, 2023 95.40 95.93 94.13 95.24 115,957 +0.61(+0.64%)
Apr 17, 2023 92.90 95.23 92.27 94.63 136,156 +1.79(+1.93%)
Apr 14, 2023 92.93 94.69 91.98 92.85 147,383 +0.32(+0.34%)
Apr 13, 2023 92.04 92.83 90.35 92.53 221,606 +1.52(+1.67%)
Apr 12, 2023 94.43 94.56 89.10 91.01 148,151 -2.76(-2.95%)
Apr 11, 2023 90.32 93.97 89.32 93.77 152,658 +4.22(+4.72%)
Apr 10, 2023 87.09 90.16 87.09 89.55 210,103 +2.46(+2.83%)
Apr 06, 2023 85.51 87.30 84.26 87.09 125,167 +2.53(+3.00%)
Apr 05, 2023 86.83 86.83 84.00 84.55 219,697 -2.79(-3.20%)
Apr 04, 2023 88.38 88.38 85.47 87.35 116,860 -0.37(-0.42%)
Apr 03, 2023 88.22 88.86 85.45 87.71 123,590 -1.19(-1.34%)
Mar 31, 2023 87.05 89.44 86.33 88.90 148,097 +2.58(+2.99%)
Mar 30, 2023 87.04 87.87 86.04 86.32 149,105 +0.63(+0.73%)
Mar 29, 2023 84.55 85.89 84.11 85.69 165,259 +2.57(+3.09%)
Mar 28, 2023 81.17 83.12 80.25 83.12 151,037 +1.34(+1.64%)
Mar 27, 2023 80.70 82.62 79.35 81.78 212,622 +2.28(+2.87%)
Mar 24, 2023 76.86 79.54 75.74 79.50 204,922 +1.33(+1.71%)
Mar 23, 2023 79.57 80.75 76.82 78.16 152,220 -0.60(-0.76%)
Mar 22, 2023 81.80 81.80 78.76 78.76 174,973 -2.83(-3.47%)
Mar 21, 2023 82.56 82.94 81.45 81.60 180,637 +1.55(+1.93%)
Mar 20, 2023 78.43 82.16 78.19 80.05 312,214 +1.88(+2.40%)
Mar 17, 2023 81.83 81.83 77.43 78.17 643,741 -5.31(-6.36%)
Mar 16, 2023 81.53 84.18 80.50 83.48 215,898 +1.04(+1.27%)
Mar 15, 2023 85.99 86.88 80.70 82.44 315,945 -6.79(-7.61%)
Mar 14, 2023 90.99 91.81 87.95 89.23 180,822 +1.23(+1.39%)
Mar 13, 2023 88.36 90.52 86.51 88.00 285,541 -4.84(-5.22%)
Mar 10, 2023 94.87 95.57 90.68 92.85 333,315 -4.55(-4.67%)
Mar 09, 2023 100.47 100.62 96.03 97.40 214,234 -3.14(-3.12%)
Mar 08, 2023 100.13 100.64 98.02 100.54 168,350 +0.45(+0.45%)
Mar 07, 2023 98.19 100.82 97.83 100.08 188,841 +2.61(+2.68%)
Mar 06, 2023 101.49 101.49 96.83 97.48 178,019 -3.39(-3.36%)
Mar 03, 2023 101.23 101.98 99.95 100.87 164,499 +0.61(+0.61%)
Mar 02, 2023 98.48 100.85 98.20 100.26 136,613 +0.54(+0.54%)
Mar 01, 2023 99.22 101.12 97.91 99.72 189,375 +0.60(+0.60%)
Feb 28, 2023 97.54 100.72 97.05 99.12 196,865 +1.35(+1.38%)
Feb 27, 2023 98.77 100.27 97.27 97.77 184,608 +0.20(+0.21%)
Feb 24, 2023 95.93 97.91 94.81 97.56 149,656 -0.65(-0.66%)
Feb 23, 2023 96.73 99.32 96.09 98.21 186,502 +2.81(+2.95%)
Feb 22, 2023 93.99 96.26 93.27 95.40 161,035 +1.32(+1.41%)
Feb 21, 2023 95.53 95.94 93.31 94.07 152,048 -2.97(-3.06%)
Feb 17, 2023 97.67 97.67 96.44 97.04 208,433 -0.35(-0.36%)
Feb 16, 2023 97.62 98.82 96.65 97.39 242,162 -2.24(-2.25%)
Feb 15, 2023 92.17 99.78 91.87 99.63 371,528 +7.46(+8.10%)
Feb 14, 2023 89.22 93.54 87.70 92.17 259,139 +2.64(+2.95%)
Feb 13, 2023 87.80 89.63 87.07 89.53 124,145 +1.59(+1.81%)
Feb 10, 2023 89.68 89.74 86.39 87.94 204,776 -2.93(-3.22%)
Feb 09, 2023 94.31 94.31 89.75 90.86 236,536 -2.13(-2.29%)
Feb 08, 2023 95.20 95.90 92.81 92.99 137,011 -3.03(-3.15%)
Feb 07, 2023 93.39 96.26 92.69 96.02 218,012 +2.54(+2.72%)
Feb 06, 2023 95.97 97.12 93.37 93.47 245,794 -3.83(-3.93%)
Feb 03, 2023 96.65 98.29 94.52 97.30 361,641 -1.53(-1.55%)
Feb 02, 2023 93.75 100.01 90.82 98.83 629,503 +17.26(+21.16%)
Feb 01, 2023 82.27 82.51 79.04 81.57 436,281 -1.59(-1.91%)
Jan 31, 2023 82.25 83.42 81.21 83.15 225,977 +0.84(+1.02%)
Jan 30, 2023 81.28 83.23 80.85 82.31 182,005 -1.01(-1.22%)
Jan 27, 2023 81.03 83.42 80.86 83.33 167,920 +1.88(+2.31%)
Jan 26, 2023 82.35 83.00 79.74 81.44 144,779 -0.04(-0.05%)
Jan 25, 2023 80.04 81.59 79.26 81.48 108,110 +0.68(+0.84%)
Jan 24, 2023 80.64 82.50 80.26 80.80 126,733 -0.05(-0.06%)
Jan 23, 2023 83.12 83.60 80.39 80.85 223,925 -1.81(-2.19%)
Jan 20, 2023 79.55 83.93 78.35 82.66 348,970 +4.13(+5.26%)
Jan 19, 2023 76.22 78.92 76.22 78.53 146,428 +1.22(+1.58%)
Jan 18, 2023 79.26 80.37 76.59 77.31 207,647 -0.70(-0.89%)
Jan 17, 2023 76.70 78.09 75.45 78.01 154,986 +1.40(+1.83%)
Jan 13, 2023 76.32 77.78 75.90 76.61 223,969 -1.78(-2.27%)
Jan 12, 2023 77.29 78.58 75.54 78.39 290,648 +2.27(+2.98%)
Jan 11, 2023 75.22 79.05 74.48 76.11 203,533 -1.32(-1.71%)
Jan 10, 2023 74.58 77.53 74.58 77.44 162,324 +2.67(+3.57%)
Jan 09, 2023 74.32 76.29 73.60 74.77 144,237 +1.90(+2.61%)
Jan 06, 2023 71.99 73.08 70.68 72.87 215,196 +1.26(+1.75%)
Jan 05, 2023 71.68 72.96 70.51 71.61 156,473 -0.54(-0.75%)
Jan 04, 2023 67.92 73.08 67.92 72.15 260,601 +5.34(+8.00%)
Jan 03, 2023 67.05 68.41 66.02 66.81 229,662 +1.09(+1.66%)
Dec 30, 2022 64.81 66.32 63.91 65.72 186,027 +0.15(+0.22%)
Dec 29, 2022 61.86 65.62 61.48 65.57 243,649 +4.12(+6.70%)
Dec 28, 2022 62.64 63.54 61.21 61.45 203,401 -1.53(-2.42%)
Dec 27, 2022 62.50 63.06 60.95 62.98 186,364 -0.52(-0.82%)
Dec 23, 2022 61.60 63.77 60.86 63.50 205,423 +1.61(+2.61%)
Dec 22, 2022 63.93 63.93 60.83 61.89 249,422 -2.69(-4.16%)
Dec 21, 2022 63.45 65.13 62.66 64.57 318,441 +1.68(+2.67%)
Dec 20, 2022 62.93 64.30 62.39 62.89 176,907 -1.93(-2.98%)
Dec 19, 2022 66.26 66.28 64.15 64.83 169,953 -1.46(-2.20%)
Dec 16, 2022 64.90 66.94 64.28 66.29 503,792 +0.99(+1.51%)
Dec 15, 2022 66.72 68.08 65.24 65.30 356,793 -3.89(-5.62%)
Dec 14, 2022 70.66 71.39 68.70 69.18 141,740 -1.48(-2.09%)
Dec 13, 2022 75.87 75.98 69.94 70.66 249,630 -2.34(-3.20%)
Dec 12, 2022 69.94 73.10 69.55 73.00 185,335 +3.08(+4.41%)
Dec 09, 2022 68.14 70.56 67.18 69.92 806,924 +1.04(+1.52%)
Dec 08, 2022 69.79 71.32 68.16 68.88 183,731 -0.59(-0.85%)
Dec 07, 2022 72.99 72.99 69.15 69.47 218,219 -4.13(-5.61%)
Dec 06, 2022 75.67 77.04 72.22 73.59 220,049 -1.78(-2.36%)
Dec 05, 2022 77.49 78.60 74.67 75.37 221,489 -3.79(-4.79%)
Dec 02, 2022 78.06 79.57 77.39 79.16 123,999 -0.12(-0.15%)
Dec 01, 2022 80.74 82.05 79.27 79.28 139,071 -0.57(-0.71%)
Nov 30, 2022 77.37 79.99 76.35 79.85 181,308 +2.35(+3.03%)
Nov 29, 2022 75.74 78.32 75.74 77.50 157,817 +1.58(+2.08%)
Nov 28, 2022 78.14 78.14 75.74 75.92 173,667 -2.21(-2.83%)
Nov 25, 2022 77.81 78.96 77.31 78.14 84,943 +0.21(+0.27%)
Nov 23, 2022 74.62 79.22 74.42 77.92 190,191 +3.30(+4.42%)
Nov 22, 2022 77.16 77.16 73.70 74.63 196,608 -2.18(-2.84%)
Nov 21, 2022 75.08 77.05 74.77 76.81 278,967 +1.12(+1.48%)
Nov 18, 2022 77.09 78.08 74.96 75.69 158,426 +0.86(+1.15%)
Nov 17, 2022 75.87 76.03 73.75 74.83 179,493 -2.53(-3.27%)
Nov 16, 2022 80.02 80.11 76.62 77.36 191,728 -3.20(-3.97%)
Nov 15, 2022 78.21 80.76 78.05 80.56 352,720 +4.04(+5.28%)
Nov 14, 2022 77.24 77.91 75.75 76.52 207,884 -1.35(-1.74%)
Nov 11, 2022 75.90 78.40 75.23 77.87 357,356 +2.45(+3.24%)
Nov 10, 2022 74.84 77.44 74.55 75.43 292,837 +3.78(+5.27%)
Nov 09, 2022 71.98 73.65 71.39 71.65 217,483 -1.04(-1.44%)
Nov 08, 2022 75.30 75.61 72.49 72.69 246,407 -2.68(-3.55%)
Nov 07, 2022 72.61 75.84 71.63 75.37 334,923 +3.86(+5.39%)
Nov 04, 2022 72.65 74.06 70.30 71.51 304,000 -0.84(-1.16%)
Nov 03, 2022 68.91 73.05 66.76 72.36 419,573 +2.55(+3.66%)
Nov 02, 2022 72.58 69.80 69.80 272,889 -3.06(-4.20%)
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.