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 )

75.21 -1.04 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 227.81 232.46 227.81 230.25 96,956 +0.20(+0.09%)
Apr 29, 2021 230.34 231.54 227.59 230.05 71,481 +0.45(+0.20%)
Apr 28, 2021 232.97 235.33 228.03 229.60 89,973 -4.22(-1.80%)
Apr 27, 2021 236.46 236.46 231.19 233.82 69,091 -1.17(-0.50%)
Apr 26, 2021 238.33 240.27 232.86 234.99 119,706 -0.22(-0.09%)
Apr 23, 2021 229.53 237.71 228.01 235.21 100,129 +7.89(+3.47%)
Apr 22, 2021 235.32 237.33 226.08 227.31 116,525 -6.56(-2.81%)
Apr 21, 2021 224.95 233.91 222.99 233.88 104,037 +7.79(+3.45%)
Apr 20, 2021 235.34 235.34 222.62 226.08 145,398 -11.66(-4.91%)
Apr 19, 2021 238.17 239.36 234.61 237.75 58,585 -0.65(-0.27%)
Apr 16, 2021 243.60 244.00 238.12 238.40 68,698 -5.05(-2.07%)
Apr 15, 2021 246.48 246.48 240.76 243.45 53,240 +0.49(+0.20%)
Apr 14, 2021 245.96 249.04 242.41 242.96 93,177 +0.43(+0.18%)
Apr 13, 2021 241.52 243.11 233.33 242.53 137,652 -0.97(-0.40%)
Apr 12, 2021 248.18 248.18 240.77 243.50 97,702 -3.44(-1.39%)
Apr 09, 2021 244.19 247.69 239.57 246.94 103,713 +1.77(+0.72%)
Apr 08, 2021 244.38 247.74 237.35 245.17 121,526 +0.47(+0.19%)
Apr 07, 2021 246.62 247.91 242.22 244.70 103,654 -1.37(-0.56%)
Apr 06, 2021 242.90 249.81 242.90 246.07 97,634 +1.78(+0.73%)
Apr 05, 2021 242.99 248.09 241.00 244.29 177,355 +5.23(+2.19%)
Apr 01, 2021 239.83 242.66 235.02 239.06 109,856 +0.67(+0.28%)
Mar 31, 2021 239.98 241.59 234.98 238.38 189,970 -3.44(-1.42%)
Mar 30, 2021 237.81 243.24 237.40 241.82 129,711 +6.23(+2.65%)
Mar 29, 2021 244.61 247.64 231.47 235.59 224,414 -9.06(-3.70%)
Mar 26, 2021 246.07 246.97 236.38 244.64 163,607 +3.38(+1.40%)
Mar 25, 2021 226.23 242.99 225.04 241.26 199,756 +12.02(+5.24%)
Mar 24, 2021 241.31 243.71 229.23 229.24 190,414 -6.63(-2.81%)
Mar 23, 2021 239.30 246.04 234.41 235.87 231,393 -6.32(-2.61%)
Mar 22, 2021 249.36 249.36 240.50 242.19 167,750 -9.55(-3.79%)
Mar 19, 2021 248.31 254.63 241.17 251.74 273,770 +2.01(+0.80%)
Mar 18, 2021 255.88 259.88 247.10 249.74 188,219 -6.78(-2.64%)
Mar 17, 2021 250.00 258.67 246.49 256.52 176,318 +5.53(+2.20%)
Mar 16, 2021 264.98 264.98 249.57 250.99 191,483 -11.56(-4.40%)
Mar 15, 2021 252.72 264.00 248.13 262.56 280,447 +14.75(+5.95%)
Mar 12, 2021 244.50 250.34 244.50 247.81 298,854 +2.52(+1.03%)
Mar 11, 2021 248.21 250.31 241.12 245.29 202,637 +0.15(+0.06%)
Mar 10, 2021 251.65 255.86 237.06 245.14 176,700 -7.06(-2.80%)
Mar 09, 2021 253.63 254.33 245.17 252.20 184,569 +0.04(+0.02%)
Mar 08, 2021 244.17 256.75 241.13 252.16 216,677 +13.77(+5.78%)
Mar 05, 2021 241.90 241.90 223.94 238.39 182,752 +0.04(+0.02%)
Mar 04, 2021 244.44 246.19 227.28 238.35 177,240 -6.38(-2.61%)
Mar 03, 2021 248.72 256.21 243.58 244.73 211,368 -1.59(-0.65%)
Mar 02, 2021 245.03 247.68 239.33 246.32 127,607 +0.00(+0.00%)
Mar 01, 2021 251.50 252.94 242.79 246.32 155,423 +0.00(+0.00%)
Feb 26, 2021 244.07 250.40 237.85 246.32 98,082 +3.40(+1.40%)
Feb 25, 2021 253.89 253.95 238.81 242.92 110,495 -8.07(-3.21%)
Feb 24, 2021 240.74 253.94 238.06 250.99 207,105 +12.08(+5.06%)
Feb 23, 2021 243.31 246.87 232.91 238.91 192,689 -2.77(-1.15%)
Feb 22, 2021 237.25 251.02 233.91 241.68 208,037 +4.57(+1.93%)
Feb 19, 2021 224.34 238.29 223.38 237.11 194,014 +12.97(+5.79%)
Feb 18, 2021 217.81 224.55 215.52 224.14 147,865 +5.66(+2.59%)
Feb 17, 2021 207.82 218.77 207.82 218.47 98,614 +8.04(+3.82%)
Feb 16, 2021 211.04 212.37 204.65 210.44 107,865 +0.67(+0.32%)
Feb 12, 2021 210.32 212.11 207.48 209.76 86,615 -0.65(-0.31%)
Feb 11, 2021 208.43 210.59 205.64 210.42 113,332 -0.84(-0.40%)
Feb 10, 2021 205.99 212.06 204.09 211.26 109,340 +4.68(+2.26%)
Feb 09, 2021 205.88 211.92 205.12 206.58 134,632 -0.79(-0.38%)
Feb 08, 2021 209.69 209.69 204.86 207.37 202,530 -1.15(-0.55%)
Feb 05, 2021 211.08 216.03 204.92 208.52 282,575 -5.75(-2.68%)
Feb 04, 2021 195.15 216.10 195.15 214.28 323,224 +25.41(+13.46%)
Feb 03, 2021 184.24 189.10 183.12 188.86 133,465 +5.53(+3.02%)
Feb 02, 2021 183.34 185.31 178.73 183.33 60,677 +3.69(+2.06%)
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.