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 )

55.87 -2.81 (-4.79%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Feb 29, 2016 145.23 147.22 144.55 146.22 196,396 +0.77(+0.53%)
Feb 26, 2016 151.68 151.68 144.04 145.46 152,116 -5.60(-3.71%)
Feb 25, 2016 147.22 151.46 145.61 151.06 147,293 +4.10(+2.79%)
Feb 24, 2016 142.71 147.14 141.60 146.96 112,791 +3.14(+2.18%)
Feb 23, 2016 140.83 144.24 140.79 143.82 116,287 +2.79(+1.98%)
Feb 22, 2016 142.45 144.90 139.35 141.03 169,459 -0.27(-0.19%)
Feb 19, 2016 139.78 143.83 139.33 141.30 135,027 +0.81(+0.58%)
Feb 18, 2016 139.09 142.75 137.45 140.49 155,733 +1.63(+1.18%)
Feb 17, 2016 139.15 142.76 137.90 138.85 151,956 +0.13(+0.10%)
Feb 16, 2016 138.68 139.71 135.00 138.72 139,135 +0.84(+0.61%)
Feb 12, 2016 137.40 137.88 137.88 137.88 179,431 +1.41(+1.03%)
Feb 11, 2016 132.88 139.43 129.47 136.47 98,150 +1.19(+0.88%)
Feb 10, 2016 135.60 138.09 134.05 135.28 125,225 +1.13(+0.85%)
Feb 09, 2016 130.05 135.80 129.70 134.14 98,421 +2.33(+1.77%)
Feb 08, 2016 131.14 133.04 129.14 131.81 153,582 -0.82(-0.62%)
Feb 05, 2016 140.42 145.22 132.06 132.63 212,570 -8.73(-6.17%)
Feb 04, 2016 142.85 142.85 136.74 141.36 349,368 -1.53(-1.07%)
Feb 03, 2016 145.42 145.42 138.15 142.90 231,714 -0.61(-0.42%)
Feb 02, 2016 147.62 151.00 141.20 143.50 263,981 -5.19(-3.49%)
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.