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 (%)
Apr 30, 2018 151.78 151.78 148.94 150.42 270,809 -0.33(-0.22%)
Apr 27, 2018 147.27 154.22 147.27 150.75 381,765 +3.14(+2.13%)
Apr 26, 2018 141.69 148.87 139.86 147.60 702,224 +13.09(+9.73%)
Apr 25, 2018 134.55 135.82 132.65 134.51 186,667 -0.28(-0.21%)
Apr 24, 2018 135.49 136.20 132.40 134.79 245,102 +0.23(+0.17%)
Apr 23, 2018 136.01 136.99 133.24 134.55 190,976 -0.89(-0.66%)
Apr 20, 2018 133.80 137.63 133.80 135.44 270,410 +0.80(+0.59%)
Apr 19, 2018 134.22 135.02 132.68 134.65 207,508 +0.61(+0.46%)
Apr 18, 2018 132.54 135.54 132.54 134.04 526,803 +0.75(+0.56%)
Apr 17, 2018 139.01 139.62 133.19 133.29 527,250 -4.13(-3.01%)
Apr 16, 2018 136.85 140.09 132.96 137.42 1,114,345 -4.36(-3.08%)
Apr 13, 2018 153.28 153.28 140.33 141.78 1,214,504 -13.33(-8.59%)
Apr 12, 2018 154.45 157.06 150.23 155.11 91,965 +1.31(+0.85%)
Apr 11, 2018 154.92 157.32 153.30 153.80 109,291 -1.83(-1.18%)
Apr 10, 2018 159.90 159.90 154.08 155.63 143,586 -2.21(-1.40%)
Apr 09, 2018 162.48 163.04 157.69 157.83 111,005 -4.08(-2.52%)
Apr 06, 2018 164.45 165.27 160.93 161.91 115,403 -3.52(-2.13%)
Apr 05, 2018 164.17 166.14 162.85 165.44 130,108 +2.25(+1.38%)
Apr 04, 2018 161.63 163.98 161.63 163.18 187,408 +0.00(+0.00%)
Apr 03, 2018 161.16 163.65 161.12 163.18 218,475 +3.38(+2.11%)
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.