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 (%)
Jul 29, 2016 122.56 124.33 116.96 117.79 351,430 -4.66(-3.80%)
Jul 28, 2016 122.23 123.00 120.68 122.45 270,261 +0.64(+0.52%)
Jul 27, 2016 128.10 128.29 121.53 121.81 451,149 -5.81(-4.55%)
Jul 26, 2016 128.26 128.75 127.19 127.62 202,824 -0.72(-0.56%)
Jul 25, 2016 129.30 130.29 127.93 128.34 120,004 -1.29(-0.99%)
Jul 22, 2016 127.98 130.51 127.69 129.63 318,990 +2.57(+2.02%)
Jul 21, 2016 127.75 127.75 124.76 127.06 676,038 -1.33(-1.04%)
Jul 20, 2016 131.67 132.39 128.25 128.39 188,520 -2.68(-2.04%)
Jul 19, 2016 133.13 133.70 130.95 131.07 149,030 -2.60(-1.94%)
Jul 18, 2016 134.37 134.74 133.53 133.67 152,872 -0.70(-0.52%)
Jul 15, 2016 136.49 136.49 133.27 134.37 213,081 -1.40(-1.03%)
Jul 14, 2016 134.32 137.40 132.90 135.76 224,728 +2.19(+1.64%)
Jul 13, 2016 136.00 136.61 132.77 133.57 130,995 -1.22(-0.90%)
Jul 12, 2016 135.64 136.10 132.24 134.79 279,767 +1.42(+1.07%)
Jul 11, 2016 134.87 136.13 132.94 133.37 196,050 -1.13(-0.84%)
Jul 08, 2016 133.48 136.10 132.23 134.50 195,549 +2.27(+1.72%)
Jul 07, 2016 131.38 134.55 130.72 132.23 227,332 +1.05(+0.80%)
Jul 05, 2016 133.88 133.88 130.08 131.18 221,089 -3.87(-2.86%)
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.