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:

Allegiant Travel Com (NQ: ALGT )

142.00 -0.90 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 140.77 144.14 139.43 142.90 161,815 +3.86(+2.78%)
May 12, 2022 139.68 142.37 135.82 139.04 211,199 -2.54(-1.79%)
May 11, 2022 141.41 147.41 141.01 141.58 174,008 -0.34(-0.24%)
May 10, 2022 144.50 146.31 139.56 141.92 192,137 +0.19(+0.13%)
May 09, 2022 151.77 153.77 141.20 141.73 261,358 -12.33(-8.00%)
May 06, 2022 154.00 156.01 150.55 154.06 261,396 -1.03(-0.66%)
May 05, 2022 152.50 157.03 150.03 155.09 243,434 +1.57(+1.02%)
May 04, 2022 154.27 155.55 146.42 153.52 350,744 -2.19(-1.41%)
May 03, 2022 155.48 157.91 153.29 155.71 125,544 -0.02(-0.01%)
May 02, 2022 154.07 156.49 151.12 155.73 238,334 +0.54(+0.35%)
Apr 29, 2022 159.93 162.84 154.71 155.19 203,049 -5.14(-3.21%)
Apr 28, 2022 161.22 162.30 154.68 160.33 220,187 +1.08(+0.68%)
Apr 27, 2022 159.00 162.69 156.68 159.25 286,850 -0.93(-0.58%)
Apr 26, 2022 161.71 162.60 158.40 160.18 372,531 -4.15(-2.53%)
Apr 25, 2022 165.65 168.34 160.87 164.33 174,450 -1.30(-0.78%)
Apr 22, 2022 172.76 174.09 165.11 165.63 181,325 -8.32(-4.78%)
Apr 21, 2022 171.88 176.56 171.07 173.95 399,689 +8.76(+5.30%)
Apr 20, 2022 165.13 166.66 162.78 165.19 193,367 +0.92(+0.56%)
Apr 19, 2022 160.25 166.00 160.25 164.27 150,673 +5.51(+3.47%)
Apr 18, 2022 157.55 160.08 156.37 158.76 157,893 +0.02(+0.01%)
Apr 14, 2022 157.80 162.77 157.80 158.74 261,098 +1.37(+0.87%)
Apr 13, 2022 154.06 158.96 153.66 157.37 246,196 +7.49(+5.00%)
Apr 12, 2022 149.10 151.62 148.15 149.88 204,090 +1.83(+1.24%)
Apr 11, 2022 145.30 153.17 145.30 148.05 207,991 +1.30(+0.89%)
Apr 08, 2022 151.02 151.02 146.29 146.75 217,053 -3.58(-2.38%)
Apr 07, 2022 152.00 153.98 147.07 150.33 305,697 -3.67(-2.38%)
Apr 06, 2022 155.22 158.63 150.70 154.00 281,644 -4.58(-2.89%)
Apr 05, 2022 160.09 161.26 154.04 158.58 259,941 -1.51(-0.94%)
Apr 04, 2022 158.43 162.54 157.34 160.09 137,320 -0.08(-0.05%)
Apr 01, 2022 162.87 164.19 159.68 160.17 149,234 -2.22(-1.37%)
Mar 31, 2022 160.69 164.28 160.69 162.39 286,667 +1.78(+1.11%)
Mar 30, 2022 159.67 162.69 158.63 160.61 229,886 -0.71(-0.44%)
Mar 29, 2022 162.10 165.72 160.94 161.32 334,631 +3.74(+2.37%)
Mar 28, 2022 159.36 159.36 155.19 157.58 197,389 +0.64(+0.41%)
Mar 25, 2022 155.39 159.56 155.14 156.94 281,216 +2.11(+1.36%)
Mar 24, 2022 155.49 156.76 153.87 154.83 180,591 +0.47(+0.30%)
Mar 23, 2022 153.11 155.96 152.05 154.36 226,168 -0.20(-0.13%)
Mar 22, 2022 153.95 157.05 153.05 154.56 190,769 +2.40(+1.58%)
Mar 21, 2022 155.90 156.11 151.19 152.16 142,122 -4.79(-3.05%)
Mar 18, 2022 153.64 158.85 152.20 156.95 206,598 +1.00(+0.64%)
Mar 17, 2022 153.12 156.68 150.33 155.95 166,125 -0.75(-0.48%)
Mar 16, 2022 151.69 158.01 150.60 156.70 224,738 +8.29(+5.59%)
Mar 15, 2022 146.00 151.63 145.38 148.41 281,584 +6.85(+4.84%)
Mar 14, 2022 141.80 144.21 138.59 141.56 286,357 +1.31(+0.93%)
Mar 11, 2022 144.68 144.72 138.62 140.25 353,104 -1.73(-1.22%)
Mar 10, 2022 142.30 147.84 141.12 141.98 159,721 -4.96(-3.38%)
Mar 09, 2022 143.99 149.55 143.01 146.94 303,616 +9.89(+7.22%)
Mar 08, 2022 135.16 144.13 132.73 137.05 316,282 +3.42(+2.56%)
Mar 07, 2022 155.08 155.48 132.03 133.63 390,027 -23.22(-14.80%)
Mar 04, 2022 160.35 160.35 154.45 156.85 267,414 -5.41(-3.33%)
Mar 03, 2022 166.55 168.23 161.38 162.26 209,078 -5.93(-3.53%)
Mar 02, 2022 169.98 173.00 167.85 168.19 162,703 +0.72(+0.43%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.