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 )

54.76 -0.68 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 183.49 186.98 178.31 179.40 279,160 -4.55(-2.47%)
Aug 28, 2015 184.03 186.81 181.57 183.94 328,197 -1.22(-0.66%)
Aug 27, 2015 193.02 194.54 179.67 185.16 346,813 -5.42(-2.84%)
Aug 26, 2015 191.88 194.13 183.39 190.58 141,843 +3.26(+1.74%)
Aug 25, 2015 191.50 195.59 186.55 187.32 197,162 +2.62(+1.42%)
Aug 24, 2015 182.55 192.45 169.77 184.70 189,317 -6.02(-3.16%)
Aug 21, 2015 190.38 195.91 187.61 190.72 329,494 -3.38(-1.74%)
Aug 20, 2015 198.06 198.62 193.46 194.10 268,087 -6.00(-3.00%)
Aug 19, 2015 201.94 204.29 198.76 200.10 359,436 -1.87(-0.93%)
Aug 18, 2015 207.13 209.52 201.41 201.97 252,316 -4.27(-2.07%)
Aug 17, 2015 203.22 209.90 201.92 206.25 200,217 +0.98(+0.48%)
Aug 14, 2015 204.74 205.35 201.75 205.27 172,760 -0.44(-0.21%)
Aug 13, 2015 200.68 207.92 198.01 205.71 254,822 +6.49(+3.26%)
Aug 12, 2015 199.12 200.80 189.70 199.22 226,851 -0.86(-0.43%)
Aug 11, 2015 194.80 202.93 194.80 200.08 177,510 +4.41(+2.25%)
Aug 10, 2015 195.70 198.63 192.20 195.68 201,504 +1.75(+0.90%)
Aug 07, 2015 196.53 198.55 193.68 193.92 227,534 -3.49(-1.77%)
Aug 06, 2015 201.68 205.09 196.13 197.41 239,510 -4.27(-2.12%)
Aug 05, 2015 195.03 202.46 194.87 201.68 269,569 +7.69(+3.97%)
Aug 04, 2015 193.11 194.50 190.74 193.98 175,743 +0.18(+0.09%)
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.