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 )

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 (%)
Mar 28, 2024 75.88 77.15 75.00 75.21 163,213 -1.04(-1.36%)
Mar 27, 2024 73.85 76.63 73.38 76.25 205,250 +3.25(+4.45%)
Mar 26, 2024 74.10 74.19 72.80 73.00 107,240 -0.32(-0.44%)
Mar 25, 2024 72.42 73.51 71.98 73.32 126,696 +0.92(+1.27%)
Mar 22, 2024 72.58 72.84 71.70 72.40 220,353 +0.40(+0.55%)
Mar 21, 2024 70.83 72.86 70.22 72.00 373,288 +1.72(+2.45%)
Mar 20, 2024 66.85 70.63 66.51 70.28 273,963 +2.37(+3.49%)
Mar 19, 2024 67.28 68.05 67.19 67.91 177,132 +0.41(+0.61%)
Mar 18, 2024 67.33 68.16 66.26 67.50 187,549 -0.11(-0.16%)
Mar 15, 2024 67.31 68.46 65.59 67.61 655,883 +0.56(+0.84%)
Mar 14, 2024 69.97 70.64 66.47 67.05 262,731 -3.01(-4.30%)
Mar 13, 2024 70.16 72.55 69.69 70.06 232,209 -0.07(-0.10%)
Mar 12, 2024 70.08 71.78 68.40 70.13 222,353 -0.79(-1.11%)
Mar 11, 2024 72.06 72.51 70.66 70.92 175,631 -1.57(-2.17%)
Mar 08, 2024 74.09 74.69 71.92 72.49 306,874 -0.49(-0.67%)
Mar 07, 2024 74.73 75.97 72.61 72.98 222,344 -1.76(-2.35%)
Mar 06, 2024 73.28 74.95 72.64 74.74 217,010 +2.41(+3.33%)
Mar 05, 2024 72.78 73.78 72.25 72.33 159,298 -1.40(-1.90%)
Mar 04, 2024 71.48 73.82 71.03 73.73 425,581 +1.75(+2.43%)
Mar 01, 2024 73.79 73.79 71.53 71.98 225,635 -0.80(-1.10%)
Feb 29, 2024 74.67 75.44 72.50 72.78 211,900 -1.14(-1.54%)
Feb 28, 2024 74.37 75.43 73.41 73.92 266,790 -1.30(-1.73%)
Feb 27, 2024 76.39 77.16 74.61 75.22 213,983 -0.16(-0.21%)
Feb 26, 2024 75.50 76.61 75.00 75.38 213,722 -0.36(-0.48%)
Feb 23, 2024 78.80 79.20 75.72 75.74 285,319 -2.92(-3.71%)
Feb 22, 2024 79.10 80.37 78.50 78.66 267,385 -0.20(-0.25%)
Feb 21, 2024 81.39 81.40 78.02 78.86 214,103 -2.70(-3.31%)
Feb 20, 2024 80.66 82.72 80.28 81.56 215,331 +0.41(+0.51%)
Feb 16, 2024 80.86 82.14 79.13 81.15 239,514 -1.01(-1.23%)
Feb 15, 2024 81.33 83.82 81.33 82.16 189,003 +1.76(+2.19%)
Feb 14, 2024 79.15 80.48 77.63 80.40 249,453 +2.97(+3.84%)
Feb 13, 2024 76.39 77.65 75.52 77.43 279,601 -1.14(-1.45%)
Feb 12, 2024 77.32 79.63 77.32 78.57 234,111 +0.58(+0.74%)
Feb 09, 2024 77.14 78.39 75.72 78.00 214,871 +0.65(+0.85%)
Feb 08, 2024 76.41 77.65 74.74 77.34 178,434 +1.67(+2.20%)
Feb 07, 2024 77.91 78.11 75.01 75.67 232,567 -2.22(-2.85%)
Feb 06, 2024 73.42 79.02 73.36 77.90 355,092 +5.36(+7.39%)
Feb 05, 2024 76.48 79.09 71.45 72.54 637,122 -5.96(-7.60%)
Feb 02, 2024 78.01 79.82 77.60 78.50 312,811 -0.80(-1.01%)
Feb 01, 2024 78.80 80.03 76.21 79.31 283,355 +1.51(+1.94%)
Jan 31, 2024 78.61 80.77 77.12 77.80 251,576 -1.14(-1.45%)
Jan 30, 2024 78.60 80.22 78.60 78.94 262,634 -0.79(-1.00%)
Jan 29, 2024 80.05 80.58 78.63 79.73 190,970 -0.56(-0.69%)
Jan 26, 2024 81.06 82.48 80.28 80.29 185,391 -0.73(-0.91%)
Jan 25, 2024 80.27 82.97 80.16 81.02 400,501 +2.88(+3.68%)
Jan 24, 2024 79.39 79.39 77.50 78.14 143,867 +0.20(+0.25%)
Jan 23, 2024 77.77 79.35 76.78 77.95 221,833 +2.37(+3.14%)
Jan 22, 2024 74.64 76.36 74.38 75.57 238,372 +1.20(+1.61%)
Jan 19, 2024 74.69 75.12 72.50 74.37 205,348 +0.50(+0.67%)
Jan 18, 2024 72.02 73.95 70.48 73.88 225,709 +2.59(+3.63%)
Jan 17, 2024 72.01 73.14 69.16 71.29 360,166 -2.32(-3.15%)
Jan 16, 2024 74.57 74.74 71.10 73.61 391,302 -1.92(-2.54%)
Jan 12, 2024 77.57 78.00 75.12 75.52 161,719 -3.04(-3.87%)
Jan 11, 2024 77.21 79.02 75.25 78.56 213,470 +1.28(+1.66%)
Jan 10, 2024 78.46 78.46 76.76 77.28 145,656 -0.86(-1.10%)
Jan 09, 2024 79.26 79.70 77.39 78.14 216,160 -2.37(-2.95%)
Jan 08, 2024 78.06 83.02 78.06 80.52 262,861 +2.13(+2.72%)
Jan 05, 2024 77.25 80.66 77.25 78.38 177,157 +0.70(+0.91%)
Jan 04, 2024 76.38 78.09 75.72 77.68 178,928 +1.93(+2.54%)
Jan 03, 2024 78.79 78.85 75.25 75.75 293,351 -4.71(-5.86%)
Jan 02, 2024 81.02 82.42 78.67 80.47 162,475 -1.51(-1.84%)
Dec 29, 2023 83.13 83.19 81.15 81.97 151,686 -1.52(-1.82%)
Dec 28, 2023 82.26 84.22 82.26 83.49 130,269 +0.69(+0.84%)
Dec 27, 2023 83.05 83.29 81.79 82.80 120,900 -0.05(-0.06%)
Dec 26, 2023 83.75 84.57 82.76 82.85 113,552 -0.99(-1.18%)
Dec 22, 2023 83.85 85.25 83.65 83.84 200,349 +0.14(+0.17%)
Dec 21, 2023 82.43 83.97 82.41 83.70 238,207 +3.06(+3.79%)
Dec 20, 2023 82.46 84.00 80.56 80.65 266,212 -2.17(-2.62%)
Dec 19, 2023 83.11 84.13 82.28 82.82 214,806 +0.58(+0.70%)
Dec 18, 2023 81.42 82.79 79.53 82.24 277,589 +0.63(+0.77%)
Dec 15, 2023 81.20 82.27 79.74 81.62 605,883 +1.07(+1.33%)
Dec 14, 2023 77.66 81.31 77.66 80.55 252,176 +3.43(+4.45%)
Dec 13, 2023 74.20 77.57 71.55 77.11 407,655 +2.38(+3.19%)
Dec 12, 2023 73.33 75.16 72.77 74.73 260,359 +1.15(+1.56%)
Dec 11, 2023 74.28 74.35 72.39 73.58 228,959 -0.95(-1.28%)
Dec 08, 2023 74.47 75.11 72.61 74.53 441,989 -0.38(-0.50%)
Dec 07, 2023 72.39 76.08 72.39 74.91 249,401 +2.94(+4.08%)
Dec 06, 2023 71.44 74.08 71.33 71.97 201,019 +1.83(+2.60%)
Dec 05, 2023 72.37 72.70 69.25 70.15 218,090 -3.00(-4.10%)
Dec 04, 2023 71.79 74.97 71.04 73.14 289,092 +2.34(+3.31%)
Dec 01, 2023 67.96 70.82 67.53 70.80 191,867 +2.84(+4.18%)
Nov 30, 2023 68.56 69.21 67.74 67.96 223,860 -0.47(-0.68%)
Nov 29, 2023 69.29 70.70 68.32 68.43 239,107 +0.92(+1.37%)
Nov 28, 2023 67.43 67.86 66.63 67.51 204,019 +0.25(+0.37%)
Nov 27, 2023 67.97 69.05 66.53 67.26 376,814 -1.84(-2.66%)
Nov 24, 2023 67.43 69.25 66.79 69.09 150,912 +1.81(+2.68%)
Nov 22, 2023 68.63 70.87 66.81 67.29 354,198 +0.39(+0.58%)
Nov 21, 2023 68.66 68.66 66.65 66.90 274,512 -2.22(-3.22%)
Nov 20, 2023 65.92 69.35 65.24 69.12 268,313 +2.72(+4.09%)
Nov 17, 2023 66.56 67.05 65.93 66.41 270,699 +0.94(+1.44%)
Nov 16, 2023 66.23 67.07 64.76 65.46 283,046 -0.76(-1.15%)
Nov 15, 2023 63.67 68.86 63.67 66.23 430,660 +3.31(+5.27%)
Nov 14, 2023 61.42 63.68 61.40 62.91 358,236 +4.00(+6.79%)
Nov 13, 2023 55.55 59.56 54.79 58.91 327,702 +2.64(+4.70%)
Nov 10, 2023 55.94 57.08 53.90 56.27 395,585 +0.22(+0.39%)
Nov 09, 2023 60.67 60.67 55.98 56.05 331,789 -3.88(-6.47%)
Nov 08, 2023 61.10 61.81 59.65 59.94 263,333 -0.45(-0.75%)
Nov 07, 2023 60.61 61.60 59.99 60.39 309,294 +0.02(+0.03%)
Nov 06, 2023 63.97 63.97 59.80 60.37 307,841 -3.30(-5.18%)
Nov 03, 2023 64.29 65.82 61.89 63.67 462,452 +0.39(+0.62%)
Nov 02, 2023 63.03 65.00 59.69 63.28 836,894 -1.50(-2.32%)
Nov 01, 2023 65.52 65.94 64.04 64.78 181,659 -0.67(-1.02%)
Oct 31, 2023 67.35 67.82 64.54 65.45 289,197 -1.96(-2.90%)
Oct 30, 2023 67.22 67.80 65.72 67.40 262,653 +1.05(+1.58%)
Oct 27, 2023 67.91 67.93 65.78 66.35 178,483 -1.67(-2.46%)
Oct 26, 2023 67.49 69.10 66.49 68.02 217,418 +0.48(+0.71%)
Oct 25, 2023 69.85 69.90 66.88 67.54 262,620 -2.51(-3.59%)
Oct 24, 2023 71.18 71.33 69.01 70.05 267,574 -0.60(-0.85%)
Oct 23, 2023 71.49 72.51 70.43 70.65 190,608 -1.37(-1.90%)
Oct 20, 2023 72.40 72.62 71.53 72.02 202,524 -0.38(-0.53%)
Oct 19, 2023 71.46 73.33 71.10 72.40 181,299 +0.96(+1.35%)
Oct 18, 2023 72.35 73.08 70.69 71.44 209,074 -1.77(-2.42%)
Oct 17, 2023 72.61 74.52 72.61 73.21 137,519 -0.24(-0.32%)
Oct 16, 2023 72.15 73.73 70.99 73.44 188,029 +1.96(+2.75%)
Oct 13, 2023 71.82 72.22 69.88 71.48 236,212 -0.45(-0.63%)
Oct 12, 2023 73.29 73.30 70.46 71.93 252,958 -1.37(-1.86%)
Oct 11, 2023 74.68 76.29 73.11 73.30 268,962 -1.39(-1.85%)
Oct 10, 2023 75.80 76.95 74.29 74.68 276,218 -0.28(-0.38%)
Oct 09, 2023 75.88 75.88 72.97 74.97 222,325 -1.82(-2.37%)
Oct 06, 2023 74.36 77.69 74.27 76.78 249,486 +1.85(+2.46%)
Oct 05, 2023 73.51 76.03 73.51 74.94 219,164 +0.42(+0.57%)
Oct 04, 2023 72.72 74.76 72.25 74.51 325,732 +1.84(+2.53%)
Oct 03, 2023 73.69 74.33 71.90 72.68 186,748 -1.28(-1.73%)
Oct 02, 2023 75.24 75.37 73.83 73.95 187,686 -1.55(-2.06%)
Sep 29, 2023 76.42 77.04 75.05 75.51 316,683 -1.37(-1.78%)
Sep 28, 2023 72.89 78.00 72.89 76.87 439,225 +2.72(+3.67%)
Sep 27, 2023 73.91 76.04 73.82 74.15 216,509 +0.05(+0.07%)
Sep 26, 2023 73.65 75.05 73.45 74.10 189,486 +0.16(+0.21%)
Sep 25, 2023 72.88 74.29 73.70 73.94 193,185 -0.05(-0.07%)
Sep 22, 2023 75.77 75.86 73.13 73.99 222,078 -1.80(-2.37%)
Sep 21, 2023 75.49 77.37 75.05 75.79 221,914 -0.44(-0.58%)
Sep 20, 2023 82.43 82.44 76.14 76.23 266,746 -5.37(-6.58%)
Sep 19, 2023 80.86 82.14 80.82 81.61 242,704 +0.75(+0.92%)
Sep 18, 2023 83.35 83.35 80.71 80.86 183,072 -2.28(-2.74%)
Sep 15, 2023 83.80 83.84 82.24 83.14 530,387 -0.94(-1.12%)
Sep 14, 2023 85.03 86.54 83.32 84.08 367,001 +0.25(+0.29%)
Sep 13, 2023 84.44 84.84 82.33 83.84 230,692 -2.57(-2.98%)
Sep 12, 2023 84.67 87.73 84.67 86.41 264,974 +1.64(+1.94%)
Sep 11, 2023 83.40 84.94 81.91 84.77 339,148 +2.48(+3.01%)
Sep 08, 2023 84.27 84.44 81.72 82.29 424,654 -1.92(-2.27%)
Sep 07, 2023 83.80 84.89 82.72 84.21 218,743 -0.33(-0.40%)
Sep 06, 2023 84.69 86.77 83.55 84.54 151,104 -1.00(-1.17%)
Sep 05, 2023 85.52 86.94 82.27 85.55 358,383 -1.84(-2.10%)
Sep 01, 2023 87.83 88.42 86.78 87.38 125,428 +0.11(+0.12%)
Aug 31, 2023 87.81 88.66 86.92 87.27 187,048 +0.28(+0.32%)
Aug 30, 2023 86.90 87.92 86.55 87.00 159,024 -0.32(-0.37%)
Aug 29, 2023 87.03 88.65 86.43 87.32 187,886 +0.54(+0.62%)
Aug 28, 2023 87.43 88.68 85.85 86.79 180,114 +0.18(+0.21%)
Aug 25, 2023 88.30 88.41 85.99 86.61 233,263 -1.51(-1.72%)
Aug 24, 2023 91.57 92.41 87.94 88.12 174,698 -4.28(-4.64%)
Aug 23, 2023 91.46 93.87 90.66 92.40 219,052 +1.01(+1.11%)
Aug 22, 2023 92.37 93.49 90.63 91.39 167,840 -0.32(-0.35%)
Aug 21, 2023 92.34 93.71 90.80 91.72 169,533 -0.73(-0.79%)
Aug 18, 2023 91.79 93.34 91.27 92.44 243,484 -0.71(-0.76%)
Aug 17, 2023 95.77 95.98 92.96 93.15 204,023 -2.68(-2.80%)
Aug 16, 2023 96.77 97.89 95.77 95.83 213,401 -1.03(-1.06%)
Aug 15, 2023 100.20 100.57 96.55 96.86 298,212 -4.04(-4.00%)
Aug 14, 2023 101.27 101.58 99.43 100.90 188,286 -0.96(-0.94%)
Aug 11, 2023 104.69 105.69 101.63 101.86 240,848 -3.60(-3.42%)
Aug 10, 2023 106.88 107.19 104.88 105.47 149,159 -0.34(-0.32%)
Aug 09, 2023 107.11 107.44 105.34 105.81 191,665 -1.76(-1.63%)
Aug 08, 2023 106.66 108.12 105.56 107.57 194,802 -0.31(-0.29%)
Aug 07, 2023 110.68 111.44 104.55 107.88 412,933 -3.16(-2.84%)
Aug 04, 2023 113.19 114.61 110.58 111.03 229,440 -1.39(-1.23%)
Aug 03, 2023 119.21 119.68 111.47 112.42 384,873 -10.35(-8.43%)
Aug 02, 2023 117.99 125.28 112.54 122.78 604,822 +4.07(+3.43%)
Aug 01, 2023 119.39 119.39 115.77 118.70 249,218 -2.12(-1.75%)
Jul 31, 2023 119.07 120.99 118.14 120.82 149,331 +1.92(+1.61%)
Jul 28, 2023 122.34 122.34 118.07 118.91 336,440 -2.31(-1.90%)
Jul 27, 2023 124.21 124.21 119.99 121.21 194,890 -3.64(-2.92%)
Jul 26, 2023 122.67 124.94 120.04 124.86 228,417 +2.76(+2.26%)
Jul 25, 2023 123.96 123.96 117.21 122.09 279,069 -3.14(-2.50%)
Jul 24, 2023 125.79 126.48 124.97 125.23 171,752 -1.25(-0.99%)
Jul 21, 2023 125.76 126.87 123.00 126.48 167,686 +1.28(+1.02%)
Jul 20, 2023 125.18 125.72 122.19 125.20 131,338 -0.32(-0.26%)
Jul 19, 2023 124.84 126.17 122.80 125.52 199,124 +1.32(+1.06%)
Jul 18, 2023 119.26 124.76 119.26 124.20 152,521 +4.85(+4.07%)
Jul 17, 2023 121.27 121.97 119.27 119.35 129,531 -2.29(-1.88%)
Jul 14, 2023 122.78 123.12 119.46 121.63 142,599 -1.43(-1.16%)
Jul 13, 2023 126.68 127.88 122.83 123.06 248,571 -2.08(-1.66%)
Jul 12, 2023 124.96 125.79 122.68 125.14 155,177 +1.95(+1.59%)
Jul 11, 2023 124.64 124.64 122.39 123.19 98,824 -0.77(-0.62%)
Jul 10, 2023 120.50 124.03 120.50 123.96 126,369 +3.38(+2.80%)
Jul 07, 2023 119.25 122.26 119.25 120.58 95,690 +1.35(+1.13%)
Jul 06, 2023 120.46 121.11 117.94 119.23 179,618 -3.87(-3.14%)
Jul 05, 2023 125.24 125.24 122.10 123.10 141,209 -2.90(-2.30%)
Jul 03, 2023 122.98 126.04 122.19 126.00 95,998 +2.66(+2.15%)
Jun 30, 2023 123.54 124.48 121.25 123.34 153,753 +1.31(+1.07%)
Jun 29, 2023 124.10 126.00 121.64 122.03 136,974 -2.14(-1.72%)
Jun 28, 2023 121.47 124.67 121.40 124.17 157,929 +2.15(+1.76%)
Jun 27, 2023 117.35 123.67 117.31 122.02 230,552 +5.21(+4.46%)
Jun 26, 2023 117.12 117.70 115.30 116.82 230,932 +0.47(+0.40%)
Jun 23, 2023 117.04 117.70 115.47 116.35 499,968 -2.71(-2.27%)
Jun 22, 2023 120.06 120.25 117.25 119.05 165,298 -1.81(-1.50%)
Jun 21, 2023 120.86 122.81 119.42 120.86 289,622 -0.60(-0.50%)
Jun 20, 2023 116.89 121.97 116.52 121.47 288,600 +5.34(+4.60%)
Jun 16, 2023 115.26 116.53 113.78 116.12 321,010 +1.76(+1.54%)
Jun 15, 2023 114.01 116.23 112.80 114.36 228,228 +12.23(+11.97%)
May 08, 2023 104.75 104.75 100.84 102.14 156,964 -2.23(-2.13%)
May 05, 2023 102.24 106.27 102.24 104.36 227,472 +4.08(+4.07%)
May 04, 2023 106.46 107.44 99.06 100.28 288,217 -6.21(-5.83%)
May 03, 2023 104.01 111.69 103.78 106.49 438,310 +11.23(+11.79%)
May 02, 2023 95.03 97.26 94.36 95.26 308,251 -0.47(-0.49%)
May 01, 2023 97.33 98.52 94.33 95.73 398,539 -5.76(-5.68%)
Apr 28, 2023 95.14 102.40 95.13 101.49 255,720 +6.21(+6.52%)
Apr 27, 2023 95.23 96.34 93.38 95.28 375,772 +0.05(+0.05%)
Apr 26, 2023 97.49 99.43 94.77 95.23 149,441 -2.36(-2.42%)
Apr 25, 2023 96.96 99.25 96.32 97.59 197,996 -0.87(-0.88%)
Apr 24, 2023 98.19 99.82 97.33 98.46 148,009 +0.31(+0.32%)
Apr 21, 2023 98.78 99.27 96.51 98.15 145,902 -0.63(-0.63%)
Apr 20, 2023 97.76 99.05 97.15 98.78 145,430 -0.37(-0.37%)
Apr 19, 2023 95.43 99.60 95.19 99.15 140,153 +2.90(+3.01%)
Apr 18, 2023 96.40 96.94 95.12 96.25 114,747 +0.62(+0.64%)
Apr 17, 2023 93.88 96.24 93.24 95.63 134,736 +1.81(+1.93%)
Apr 14, 2023 93.91 95.69 92.95 93.82 145,845 +0.32(+0.34%)
Apr 13, 2023 93.01 93.81 91.30 93.50 219,293 +1.53(+1.67%)
Apr 12, 2023 95.43 95.55 90.03 91.97 146,605 -2.79(-2.95%)
Apr 11, 2023 91.28 94.96 90.26 94.76 151,065 +4.27(+4.72%)
Apr 10, 2023 88.00 91.11 88.00 90.49 207,910 +2.49(+2.83%)
Apr 06, 2023 86.41 88.22 85.15 88.00 123,861 +2.56(+2.99%)
Apr 05, 2023 87.75 87.75 84.89 85.44 217,404 -2.82(-3.20%)
Apr 04, 2023 89.31 89.31 86.37 88.27 115,640 -0.37(-0.42%)
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.