Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegiant Travel Com (NQ: ALGT )

53.20 +1.74 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	120.36	121.91	115.69	115.79	272,120	-1.25(-1.07%)
Sep 29, 2020	121.31	121.85	116.20	117.04	194,439	-5.82(-4.74%)
Sep 28, 2020	121.86	126.75	121.40	122.86	194,937	+3.24(+2.71%)
Sep 25, 2020	116.66	119.70	116.66	119.62	118,981	+2.19(+1.86%)
Sep 24, 2020	120.92	121.37	116.17	117.43	178,271	-3.85(-3.17%)
Sep 23, 2020	123.60	126.36	121.15	121.28	111,739	-1.35(-1.10%)
Sep 22, 2020	121.90	124.04	121.43	122.63	92,143	+0.52(+0.43%)
Sep 21, 2020	125.66	126.73	121.30	122.11	149,446	-7.89(-6.07%)
Sep 18, 2020	134.55	135.05	129.51	130.00	385,706	-3.88(-2.90%)
Sep 17, 2020	135.53	137.81	133.34	133.88	146,010	-3.58(-2.60%)
Sep 16, 2020	133.72	140.02	132.23	137.45	191,648	+3.61(+2.70%)
Sep 15, 2020	133.98	136.52	130.71	133.84	135,256	+1.98(+1.50%)
Sep 14, 2020	130.08	132.08	128.62	131.85	136,646	+3.23(+2.51%)
Sep 11, 2020	129.04	130.72	124.51	128.63	374,325	-1.20(-0.92%)
Sep 10, 2020	130.50	133.75	129.78	129.83	133,204	+0.46(+0.36%)
Sep 09, 2020	128.99	130.65	126.34	129.36	291,815	-0.68(-0.52%)
Sep 08, 2020	128.12	134.58	127.59	130.04	326,110	+0.86(+0.67%)
Sep 04, 2020	130.35	130.82	124.49	129.18	257,723	+1.94(+1.53%)
Sep 03, 2020	128.94	132.61	125.07	127.23	311,857	-0.89(-0.69%)
Sep 02, 2020	124.26	128.54	122.75	128.12	288,120	+3.88(+3.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Allegiant Travel Com (NQ: ALGT )

Historical Prices