Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

65.01 +2.05 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2007 32.08 34.16 32.00 33.25 141,527 +0.66(+2.03%)
Jan 30, 2007 32.13 32.80 31.50 32.59 53,866 +0.74(+2.32%)
Jan 29, 2007 32.49 32.50 31.72 31.85 142,175 -0.15(-0.47%)
Jan 26, 2007 32.59 32.75 31.78 32.00 30,849 +0.02(+0.06%)
Jan 25, 2007 32.50 32.50 31.78 31.98 98,193 -0.34(-1.05%)
Jan 24, 2007 31.55 32.74 31.15 32.32 108,190 +1.19(+3.82%)
Jan 23, 2007 29.00 32.37 28.15 31.13 224,656 +1.46(+4.92%)
Jan 22, 2007 29.02 29.75 26.78 29.67 206,122 +0.16(+0.54%)
Jan 19, 2007 30.00 30.00 29.21 29.51 49,366 -0.68(-2.25%)
Jan 18, 2007 30.05 30.52 29.55 30.19 53,738 +0.19(+0.63%)
Jan 17, 2007 30.00 30.90 29.75 30.00 105,822 +0.42(+1.42%)
Jan 16, 2007 28.50 29.91 27.15 29.58 233,033 +1.33(+4.71%)
Jan 12, 2007 27.50 28.30 27.42 28.25 92,229 +0.89(+3.25%)
Jan 11, 2007 26.95 27.45 26.51 27.36 77,068 +0.39(+1.45%)
Jan 10, 2007 26.94 27.33 25.83 26.97 196,490 -0.02(-0.07%)
Jan 09, 2007 27.25 27.40 26.75 26.99 102,786 +0.01(+0.04%)
Jan 08, 2007 27.91 27.91 26.68 26.98 134,019 -0.77(-2.77%)
Jan 05, 2007 27.60 27.85 27.26 27.75 93,652 -0.02(-0.07%)
Jan 04, 2007 27.48 28.37 27.48 27.77 95,190 +0.00(+0.00%)
Jan 03, 2007 28.36 28.36 27.51 27.77 98,319 -0.29(-1.03%)
Dec 29, 2006 28.12 28.20 27.78 28.06 31,769 +0.16(+0.57%)
Dec 28, 2006 27.90 28.40 27.75 27.90 58,308 -0.02(-0.07%)
Dec 27, 2006 27.29 28.00 27.29 27.92 42,396 +0.40(+1.45%)
Dec 26, 2006 27.96 27.96 27.21 27.52 30,698 +0.29(+1.07%)
Dec 22, 2006 27.06 28.00 27.01 27.23 107,932 -0.34(-1.23%)
Dec 21, 2006 27.24 27.59 26.74 27.57 142,601 +0.47(+1.73%)
Dec 20, 2006 26.69 27.20 26.51 27.10 114,150 +0.61(+2.30%)
Dec 19, 2006 26.88 26.99 26.14 26.49 155,248 -1.06(-3.85%)
Dec 18, 2006 27.65 28.29 26.95 27.55 96,640 -0.10(-0.36%)
Dec 15, 2006 28.64 28.79 26.61 27.65 234,724 -0.19(-0.68%)
Dec 14, 2006 26.26 28.70 26.26 27.84 295,139 +0.99(+3.69%)
Dec 13, 2006 26.05 27.40 26.05 26.85 330,706 +0.78(+2.99%)
Dec 12, 2006 25.88 26.95 25.56 26.07 227,909 -0.23(-0.87%)
Dec 11, 2006 25.10 27.83 24.80 26.30 707,237 +1.20(+4.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.