Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alaska Air Group (NY: ALK )

54.98 USD -0.81 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.820 8.875 8.775 8.807 1,599,600 +0.02(+0.23%)
Nov 29, 2005 8.758 8.857 8.740 8.787 1,243,200 +0.05(+0.60%)
Nov 28, 2005 8.912 8.982 8.735 8.735 1,724,400 -0.09(-1.02%)
Nov 25, 2005 8.820 8.863 8.803 8.825 698,400 +0.00(+0.06%)
Nov 23, 2005 8.600 8.873 8.600 8.820 1,949,600 +0.24(+2.77%)
Nov 22, 2005 8.678 8.690 8.450 8.582 1,655,200 -0.16(-1.77%)
Nov 21, 2005 8.867 8.870 8.627 8.738 1,576,400 -0.03(-0.34%)
Nov 18, 2005 8.912 8.912 8.600 8.768 2,324,000 -0.06(-0.68%)
Nov 17, 2005 8.547 8.828 8.547 8.828 1,768,400 +0.32(+3.73%)
Nov 16, 2005 8.450 8.518 8.215 8.510 1,435,600 +0.12(+1.46%)
Nov 15, 2005 8.547 8.665 8.387 8.387 1,648,800 -0.16(-1.84%)
Nov 14, 2005 8.640 8.675 8.415 8.545 1,884,400 -0.10(-1.10%)
Nov 11, 2005 8.575 8.720 8.555 8.640 1,526,800 +0.07(+0.79%)
Nov 10, 2005 8.350 8.625 8.338 8.572 2,487,200 +0.27(+3.22%)
Nov 09, 2005 8.287 8.360 8.178 8.305 1,854,400 +0.09(+1.06%)
Nov 08, 2005 8.422 8.425 8.182 8.217 1,330,800 -0.21(-2.43%)
Nov 07, 2005 8.285 8.438 8.248 8.422 1,490,400 +0.14(+1.66%)
Nov 04, 2005 8.223 8.293 8.137 8.285 1,073,600 +0.07(+0.91%)
Nov 03, 2005 8.345 8.350 8.162 8.210 1,812,000 -0.13(-1.62%)
Nov 02, 2005 7.900 8.345 7.895 8.345 4,445,200 +0.54(+6.92%)
Nov 01, 2005 7.862 7.947 7.785 7.805 1,396,400 -0.08(-0.98%)
Oct 31, 2005 7.555 7.938 7.537 7.883 2,008,400 +0.38(+5.10%)
Oct 28, 2005 7.438 7.582 7.395 7.500 892,800 +0.11(+1.45%)
Oct 27, 2005 7.492 7.492 7.327 7.393 1,538,800 -0.10(-1.30%)
Oct 26, 2005 7.497 7.562 7.405 7.490 1,416,400 -0.02(-0.33%)
Oct 25, 2005 7.750 7.750 7.450 7.515 1,925,200 -0.24(-3.09%)
Oct 24, 2005 7.598 7.760 7.500 7.755 1,557,200 +0.25(+3.33%)
Oct 21, 2005 7.348 7.598 7.348 7.505 1,720,400 +0.17(+2.32%)
Oct 20, 2005 7.500 7.600 7.253 7.335 3,105,600 -0.04(-0.54%)
Oct 19, 2005 7.293 7.397 7.112 7.375 2,204,000 +0.08(+1.17%)
Oct 18, 2005 7.332 7.405 7.250 7.290 2,318,000 -0.04(-0.55%)
Oct 17, 2005 7.402 7.452 7.230 7.330 995,200 -0.07(-0.98%)
Oct 14, 2005 7.270 7.425 7.165 7.402 1,223,200 +0.18(+2.56%)
Oct 13, 2005 7.207 7.287 7.100 7.218 1,521,600 +0.01(+0.17%)
Oct 12, 2005 7.103 7.230 7.055 7.205 2,887,200 +0.11(+1.48%)
Oct 11, 2005 7.350 7.370 7.058 7.100 1,407,600 -0.24(-3.27%)
Oct 10, 2005 7.445 7.537 7.305 7.340 1,064,400 -0.10(-1.38%)
Oct 07, 2005 7.430 7.505 7.245 7.442 927,200 +0.01(+0.20%)
Oct 06, 2005 7.300 7.482 7.268 7.428 1,708,800 +0.19(+2.63%)
Oct 05, 2005 7.362 7.378 7.178 7.237 1,139,200 -0.11(-1.50%)
Oct 04, 2005 7.335 7.585 7.335 7.348 1,089,200 +0.01(+0.14%)
Oct 03, 2005 7.348 7.367 7.285 7.338 870,400 +0.07(+1.00%)
Sep 30, 2005 7.125 7.305 7.125 7.265 1,762,400 +0.13(+1.79%)
Sep 29, 2005 7.362 7.362 7.095 7.138 3,140,800 -0.27(-3.64%)
Sep 28, 2005 7.515 7.582 7.402 7.407 1,009,200 -0.11(-1.40%)
Sep 27, 2005 7.480 7.595 7.380 7.513 1,367,200 +0.02(+0.20%)
Sep 26, 2005 7.540 7.600 7.438 7.497 2,067,600 -0.04(-0.56%)
Sep 23, 2005 7.536 7.643 7.425 7.540 1,305,200 +0.04(+0.53%)
Sep 22, 2005 7.270 7.593 7.218 7.500 1,859,200 +0.23(+3.16%)
Sep 21, 2005 7.655 7.655 7.210 7.270 3,070,400 -0.39(-5.03%)
Sep 20, 2005 7.725 7.810 7.640 7.655 1,136,800 -0.02(-0.29%)
Sep 19, 2005 7.895 7.895 7.635 7.678 1,204,000 -0.22(-2.75%)
Sep 16, 2005 7.812 7.895 7.728 7.895 1,684,800 +0.08(+1.09%)
Sep 15, 2005 7.810 7.952 7.772 7.810 1,422,800 +0.00(+0.00%)
Sep 14, 2005 7.990 8.045 7.800 7.810 1,298,800 -0.18(-2.22%)
Sep 13, 2005 8.250 8.250 7.987 7.987 1,443,600 -0.25(-3.09%)
Sep 12, 2005 8.005 8.350 7.973 8.242 1,850,400 +0.24(+2.97%)
Sep 09, 2005 8.080 8.080 7.893 8.005 1,242,400 -0.08(-1.05%)
Sep 08, 2005 8.175 8.175 8.035 8.090 1,376,400 -0.13(-1.58%)
Sep 07, 2005 8.148 8.250 8.070 8.220 1,094,000 +0.11(+1.33%)
Sep 06, 2005 8.172 8.240 8.030 8.113 1,608,000 -0.06(-0.73%)
Sep 02, 2005 8.195 8.350 8.120 8.172 1,302,400 -0.04(-0.52%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.