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 )

59.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2015 137.10 140.55 136.90 140.27 161,049 +2.79(+2.03%)
May 28, 2015 137.40 137.57 135.44 137.48 107,765 -0.27(-0.19%)
May 27, 2015 136.78 138.28 134.54 137.75 104,571 +1.79(+1.32%)
May 26, 2015 140.46 140.46 134.57 135.96 152,279 -4.36(-3.11%)
May 22, 2015 141.93 140.32 140.32 140.32 66,909 -1.40(-0.99%)
May 21, 2015 139.88 143.28 139.19 141.72 202,669 +1.59(+1.13%)
May 20, 2015 147.31 147.31 139.43 140.13 246,498 -6.46(-4.41%)
May 19, 2015 148.64 148.94 145.40 146.59 191,497 -1.70(-1.15%)
May 18, 2015 148.06 149.01 147.21 148.29 120,315 +0.34(+0.23%)
May 15, 2015 148.60 149.18 146.77 147.96 141,368 -0.28(-0.19%)
May 14, 2015 147.04 148.74 145.58 148.23 116,113 +1.78(+1.21%)
May 13, 2015 148.40 149.55 146.13 146.45 133,655 -1.20(-0.81%)
May 12, 2015 148.09 148.76 146.66 147.65 144,906 -1.15(-0.77%)
May 11, 2015 146.31 149.46 146.31 148.80 140,709 +2.54(+1.74%)
May 08, 2015 145.15 147.95 144.19 146.26 215,786 +2.10(+1.46%)
May 07, 2015 140.23 144.96 138.94 144.16 173,560 +3.38(+2.40%)
May 06, 2015 142.04 142.04 136.78 140.78 193,503 +1.63(+1.17%)
May 05, 2015 141.54 143.61 137.87 139.15 189,768 -3.09(-2.17%)
May 04, 2015 141.42 143.77 140.01 142.24 292,326 +1.90(+1.36%)
May 01, 2015 136.91 141.53 136.75 140.33 230,990 +3.58(+2.61%)
Apr 30, 2015 141.45 143.13 136.10 136.76 255,013 -5.19(-3.65%)
Apr 29, 2015 145.97 146.07 139.02 141.94 147,295 -4.30(-2.94%)
Apr 28, 2015 145.87 148.60 142.51 146.24 185,142 +0.10(+0.07%)
Apr 27, 2015 148.53 150.13 143.34 146.14 194,517 -3.39(-2.27%)
Apr 24, 2015 148.55 150.41 146.42 149.53 158,127 +0.98(+0.66%)
Apr 23, 2015 151.51 151.81 145.92 148.55 216,872 -0.74(-0.49%)
Apr 22, 2015 150.31 152.04 149.04 149.29 190,132 -0.98(-0.65%)
Apr 21, 2015 151.25 151.42 149.32 150.27 162,252 +0.08(+0.05%)
Apr 20, 2015 150.15 151.17 147.91 150.19 159,819 +1.35(+0.91%)
Apr 17, 2015 149.21 150.34 148.24 148.84 131,637 -0.98(-0.65%)
Apr 16, 2015 149.69 153.06 149.42 149.81 128,430 +0.38(+0.26%)
Apr 15, 2015 150.45 151.44 148.76 149.43 179,787 -0.12(-0.08%)
Apr 14, 2015 151.11 151.11 148.68 149.55 203,466 -0.86(-0.57%)
Apr 13, 2015 148.98 153.46 148.98 150.41 139,712 +0.79(+0.53%)
Apr 10, 2015 151.08 151.08 147.83 149.62 161,990 -0.37(-0.24%)
Apr 09, 2015 150.92 151.79 148.05 149.98 232,657 -0.73(-0.48%)
Apr 08, 2015 150.31 152.93 149.01 150.71 335,980 +2.00(+1.35%)
Apr 07, 2015 148.00 150.04 146.31 148.71 223,756 +0.53(+0.35%)
Apr 06, 2015 145.42 151.02 144.98 148.19 609,151 +4.19(+2.91%)
Apr 02, 2015 160.87 144.00 144.00 144.00 565,986 -15.79(-9.88%)
Apr 01, 2015 170.22 170.24 159.29 159.78 233,230 -11.24(-6.57%)
Mar 31, 2015 173.08 173.38 168.69 171.03 132,785 -2.38(-1.37%)
Mar 30, 2015 171.43 174.21 170.47 173.41 92,957 +2.24(+1.31%)
Mar 27, 2015 168.03 173.38 168.03 171.17 96,161 +3.75(+2.24%)
Mar 26, 2015 165.85 168.84 164.21 167.42 94,186 -0.42(-0.25%)
Mar 25, 2015 175.20 175.20 167.05 167.83 112,635 -5.50(-3.18%)
Mar 24, 2015 173.86 175.58 171.93 173.34 122,118 -1.27(-0.73%)
Mar 23, 2015 173.74 175.33 171.48 174.61 199,610 +1.47(+0.85%)
Mar 20, 2015 173.53 174.20 170.51 173.14 273,037 +0.86(+0.50%)
Mar 19, 2015 173.22 175.51 171.69 172.28 168,555 -0.27(-0.15%)
Mar 18, 2015 175.60 177.17 171.23 172.55 202,221 -2.96(-1.69%)
Mar 17, 2015 173.98 175.75 172.87 175.51 227,563 +1.26(+0.72%)
Mar 16, 2015 173.38 175.38 172.16 174.25 209,328 +0.85(+0.49%)
Mar 13, 2015 174.09 175.65 172.09 173.39 141,020 -0.71(-0.41%)
Mar 12, 2015 171.04 175.64 169.42 174.10 183,129 +3.22(+1.88%)
Mar 11, 2015 170.56 171.43 169.04 170.88 142,483 +0.33(+0.19%)
Mar 10, 2015 169.91 172.13 166.85 170.56 150,766 +0.46(+0.27%)
Mar 09, 2015 166.32 170.82 166.12 170.09 158,128 +4.53(+2.73%)
Mar 06, 2015 168.40 169.25 165.06 165.57 169,538 -3.18(-1.89%)
Mar 05, 2015 164.58 168.99 163.40 168.75 139,714 +4.38(+2.67%)
Mar 04, 2015 164.74 165.57 163.22 164.37 104,357 -1.50(-0.91%)
Mar 03, 2015 165.05 166.54 163.65 165.87 134,744 -0.25(-0.15%)
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.