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 )

57.84 +4.41 (+8.24%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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 (%)
Feb 28, 2020 123.29 133.03 123.29 132.39 572,522 +5.16(+4.05%)
Feb 27, 2020 134.58 139.24 127.23 127.23 407,104 -13.38(-9.51%)
Feb 26, 2020 144.95 147.37 140.30 140.61 158,358 -3.24(-2.26%)
Feb 25, 2020 150.58 152.30 143.53 143.85 263,626 -6.46(-4.30%)
Feb 24, 2020 153.03 155.13 146.93 150.31 188,388 -7.91(-5.00%)
Feb 21, 2020 158.52 158.99 153.74 158.22 314,870 -0.75(-0.47%)
Feb 20, 2020 160.06 160.89 158.48 158.97 196,864 -1.21(-0.75%)
Feb 19, 2020 159.43 161.17 156.56 160.17 210,609 -0.64(-0.40%)
Feb 18, 2020 160.12 161.50 157.82 160.81 212,822 +0.08(+0.05%)
Feb 14, 2020 161.83 163.18 160.17 160.74 76,375 -1.60(-0.99%)
Feb 13, 2020 160.57 163.21 159.74 162.34 89,907 +0.70(+0.43%)
Feb 12, 2020 159.84 162.17 158.67 161.64 119,499 +2.29(+1.44%)
Feb 11, 2020 155.97 159.55 155.97 159.35 105,940 +4.00(+2.58%)
Feb 10, 2020 158.12 158.14 154.45 155.34 198,672 -2.60(-1.65%)
Feb 07, 2020 162.29 162.29 157.73 157.95 236,744 -5.05(-3.10%)
Feb 06, 2020 167.84 169.53 162.89 163.00 119,185 -3.85(-2.31%)
Feb 05, 2020 167.83 169.28 165.46 166.85 175,496 +0.71(+0.43%)
Feb 04, 2020 163.58 166.75 163.44 166.14 145,434 +5.12(+3.18%)
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.