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 )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 152.50 152.50 152.50 0 +0.18(+0.12%)
Dec 29, 2016 151.36 153.60 151.36 152.32 62,185 +0.73(+0.48%)
Dec 28, 2016 155.76 155.76 151.18 151.59 55,146 -3.99(-2.56%)
Dec 27, 2016 154.25 157.64 152.23 155.57 63,603 +1.01(+0.65%)
Dec 23, 2016 154.57 154.57 154.57 0 +2.38(+1.57%)
Dec 22, 2016 155.07 156.17 152.18 152.18 65,304 -3.21(-2.06%)
Dec 21, 2016 155.44 157.22 153.33 155.39 68,831 -0.28(-0.18%)
Dec 20, 2016 154.11 155.76 153.19 155.67 93,411 +2.61(+1.71%)
Dec 19, 2016 154.43 156.08 152.00 153.06 99,975 -0.73(-0.48%)
Dec 16, 2016 153.06 156.81 152.73 153.79 379,231 +0.73(+0.48%)
Dec 15, 2016 150.99 155.62 149.34 153.06 162,219 +1.15(+0.75%)
Dec 14, 2016 151.41 153.97 147.69 151.91 163,406 -0.14(-0.09%)
Dec 13, 2016 152.92 155.71 151.41 152.05 103,197 -0.46(-0.30%)
Dec 12, 2016 154.93 157.18 152.00 152.50 155,864 -5.64(-3.56%)
Dec 09, 2016 157.00 159.31 156.22 158.14 178,545 +1.38(+0.88%)
Dec 08, 2016 153.83 157.04 151.47 156.77 145,440 +2.70(+1.76%)
Dec 07, 2016 148.47 154.06 147.83 154.06 207,742 +5.27(+3.54%)
Dec 06, 2016 145.91 149.21 145.04 148.79 172,016 +3.76(+2.59%)
Dec 05, 2016 148.47 151.54 144.35 145.04 162,465 -2.84(-1.92%)
Dec 02, 2016 147.28 149.71 144.40 147.88 122,716 +0.69(+0.47%)
Dec 01, 2016 149.99 152.46 145.72 147.19 153,468 -2.57(-1.71%)
Nov 30, 2016 152.87 152.87 149.48 149.76 217,888 -2.66(-1.74%)
Nov 29, 2016 153.97 154.66 151.68 152.41 154,244 -0.64(-0.42%)
Nov 28, 2016 153.83 154.52 151.22 153.06 110,041 -1.60(-1.04%)
Nov 25, 2016 155.67 155.76 153.56 154.66 45,659 -0.50(-0.32%)
Nov 23, 2016 155.16 155.16 155.16 0 +2.98(+1.96%)
Nov 22, 2016 150.31 154.06 150.31 152.18 206,333 +2.11(+1.40%)
Nov 21, 2016 148.29 150.81 145.31 150.08 124,320 -0.69(-0.46%)
Nov 18, 2016 147.98 150.85 146.93 150.76 156,757 +4.02(+2.74%)
Nov 17, 2016 144.42 147.11 142.87 146.75 143,563 +2.65(+1.84%)
Nov 16, 2016 143.55 145.11 141.41 144.10 113,387 -0.50(-0.35%)
Nov 15, 2016 148.85 149.30 144.17 144.60 149,528 -2.55(-1.74%)
Nov 14, 2016 143.51 147.41 142.69 147.16 122,626 +4.20(+2.94%)
Nov 11, 2016 139.81 143.46 139.45 142.96 156,631 +3.38(+2.42%)
Nov 10, 2016 135.84 140.75 135.57 139.58 169,003 +4.88(+3.62%)
Nov 09, 2016 128.27 135.16 128.27 134.70 159,100 +4.11(+3.14%)
Nov 08, 2016 127.95 131.19 124.75 130.59 174,812 +2.65(+2.07%)
Nov 07, 2016 126.94 129.75 123.57 127.95 255,054 +3.51(+2.82%)
Nov 04, 2016 123.70 127.13 123.43 124.44 99,815 +1.09(+0.89%)
Nov 03, 2016 123.11 125.30 121.06 123.34 107,634 +0.23(+0.19%)
Nov 02, 2016 123.70 125.89 122.75 123.11 107,887 -0.59(-0.48%)
Nov 01, 2016 125.67 125.67 122.43 123.70 133,810 -2.14(-1.70%)
Oct 31, 2016 125.48 126.21 121.65 125.85 206,366 +1.64(+1.32%)
Oct 28, 2016 121.97 125.76 121.89 124.21 148,320 +1.96(+1.60%)
Oct 27, 2016 130.41 136.89 121.52 122.25 483,843 -18.25(-12.99%)
Oct 26, 2016 139.72 142.46 136.89 140.50 118,369 +0.05(+0.03%)
Oct 25, 2016 140.95 143.24 139.31 140.45 100,771 -0.96(-0.68%)
Oct 24, 2016 143.14 143.14 140.68 141.41 76,408 -0.55(-0.39%)
Oct 21, 2016 141.55 142.78 140.59 141.96 100,115 -0.18(-0.13%)
Oct 20, 2016 143.51 144.19 139.77 142.14 105,551 -1.32(-0.92%)
Oct 19, 2016 140.82 143.83 139.31 143.46 127,767 +2.51(+1.78%)
Oct 18, 2016 140.41 141.91 139.26 140.95 128,283 +1.23(+0.88%)
Oct 17, 2016 139.95 141.46 139.40 139.72 116,841 +0.11(+0.08%)
Oct 14, 2016 140.53 140.59 137.46 139.61 113,414 -0.43(-0.31%)
Oct 13, 2016 136.14 140.56 134.12 140.04 151,835 +3.68(+2.70%)
Oct 12, 2016 136.44 137.26 135.60 136.36 195,397 +0.56(+0.41%)
Oct 11, 2016 136.34 137.38 134.71 135.81 152,435 -0.40(-0.30%)
Oct 10, 2016 132.26 136.92 132.26 136.21 121,744 +3.94(+2.98%)
Oct 07, 2016 130.84 136.14 130.72 132.26 386,317 +2.34(+1.80%)
Oct 06, 2016 127.54 130.41 126.21 129.92 150,153 +2.49(+1.96%)
Oct 05, 2016 128.43 129.43 126.89 127.43 121,916 -0.51(-0.40%)
Oct 04, 2016 124.11 128.90 124.07 127.94 159,167 +4.12(+3.33%)
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.