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 )

51.50 -4.76 (-8.46%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 7, 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, 2018 129.11 129.11 129.11 0 +1.04(+0.81%)
Aug 30, 2018 127.79 128.31 126.65 128.07 206,216 +0.28(+0.22%)
Aug 29, 2018 129.35 129.78 127.08 127.79 268,832 -1.71(-1.32%)
Aug 28, 2018 129.40 132.15 129.30 129.49 122,998 +0.19(+0.15%)
Aug 27, 2018 128.97 129.73 127.72 129.30 109,231 +1.00(+0.78%)
Aug 24, 2018 128.92 129.44 127.67 128.31 114,603 -0.76(-0.59%)
Aug 23, 2018 128.02 129.78 127.27 129.06 83,736 +1.09(+0.85%)
Aug 22, 2018 128.88 129.44 127.60 127.97 113,515 -1.47(-1.13%)
Aug 21, 2018 129.59 130.30 129.02 129.44 111,580 -0.14(-0.11%)
Aug 20, 2018 128.88 131.25 127.69 129.59 132,287 +1.00(+0.77%)
Aug 17, 2018 128.50 128.88 127.17 128.59 116,081 +0.00(+0.00%)
Aug 16, 2018 128.92 131.10 128.02 128.59 151,894 +0.38(+0.30%)
Aug 15, 2018 127.03 129.20 126.52 128.21 120,106 +1.13(+0.89%)
Aug 14, 2018 124.53 128.31 124.16 127.08 157,320 +2.40(+1.93%)
Aug 13, 2018 123.50 125.38 122.77 124.68 106,476 +1.37(+1.11%)
Aug 10, 2018 122.60 123.64 120.53 123.31 154,868 +0.42(+0.35%)
Aug 09, 2018 121.90 124.02 121.61 122.89 111,046 +1.32(+1.09%)
Aug 08, 2018 121.47 122.51 119.60 121.57 145,393 +0.66(+0.55%)
Aug 07, 2018 119.73 121.14 119.30 120.91 152,397 +1.41(+1.18%)
Aug 06, 2018 116.52 119.63 116.52 119.49 187,560 +1.56(+1.32%)
Aug 03, 2018 114.35 118.45 114.35 117.94 216,709 +3.49(+3.05%)
Aug 02, 2018 114.87 116.76 112.37 114.45 120,559 -0.52(-0.45%)
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.