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 )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.50 78.23 75.16 77.30 1,854,844 -0.48(-0.62%)
Nov 29, 2016 77.48 78.42 77.14 77.77 751,034 +0.33(+0.42%)
Nov 28, 2016 77.36 78.17 76.86 77.45 1,067,652 -0.30(-0.39%)
Nov 25, 2016 77.98 78.34 77.47 77.75 449,055 -0.20(-0.25%)
Nov 23, 2016 77.94 77.94 77.94 0 +1.34(+1.75%)
Nov 22, 2016 74.35 76.91 74.31 76.60 1,559,364 +2.58(+3.49%)
Nov 21, 2016 74.69 74.76 73.96 74.02 848,016 -0.65(-0.87%)
Nov 18, 2016 73.74 77.18 73.19 74.66 1,022,377 +0.58(+0.79%)
Nov 17, 2016 72.96 74.13 72.80 74.08 723,645 +1.01(+1.39%)
Nov 16, 2016 73.28 73.56 72.64 73.07 916,768 -0.44(-0.60%)
Nov 15, 2016 74.42 75.54 72.95 73.51 1,305,359 +0.39(+0.53%)
Nov 14, 2016 71.13 73.38 71.03 73.12 1,350,715 +2.44(+3.46%)
Nov 11, 2016 70.01 70.78 69.66 70.68 808,389 +0.24(+0.35%)
Nov 10, 2016 68.91 70.86 68.86 70.44 1,617,164 +1.94(+2.83%)
Nov 09, 2016 66.68 68.91 66.33 68.50 919,311 +0.44(+0.65%)
Nov 08, 2016 67.82 68.42 67.18 68.06 896,899 +0.13(+0.19%)
Nov 07, 2016 66.81 67.94 66.34 67.93 1,196,490 +2.16(+3.29%)
Nov 04, 2016 65.24 66.50 64.70 65.76 1,240,430 +0.56(+0.86%)
Nov 03, 2016 66.42 66.67 65.12 65.20 945,097 -1.22(-1.83%)
Nov 02, 2016 66.97 68.27 66.37 66.42 1,097,927 -0.44(-0.66%)
Nov 01, 2016 67.62 68.18 66.14 66.86 786,704 -0.74(-1.09%)
Oct 31, 2016 67.47 67.68 66.87 67.60 726,245 +0.41(+0.61%)
Oct 28, 2016 66.66 67.77 66.52 67.19 771,275 +0.62(+0.93%)
Oct 27, 2016 66.90 67.65 66.11 66.57 956,697 -0.01(-0.01%)
Oct 26, 2016 65.99 68.22 65.94 66.58 1,652,407 -1.19(-1.75%)
Oct 25, 2016 68.72 69.26 67.69 67.77 1,319,833 -1.13(-1.64%)
Oct 24, 2016 70.09 70.24 68.80 68.90 832,830 -0.89(-1.27%)
Oct 21, 2016 69.57 70.25 69.14 69.79 1,187,876 -0.68(-0.97%)
Oct 20, 2016 69.48 70.49 68.16 70.47 1,734,821 +1.71(+2.49%)
Oct 19, 2016 67.43 68.82 67.19 68.76 1,378,172 +1.26(+1.87%)
Oct 18, 2016 67.81 68.48 67.02 67.50 1,173,477 +0.16(+0.24%)
Oct 17, 2016 67.70 68.60 67.30 67.34 866,219 -0.35(-0.51%)
Oct 14, 2016 68.50 68.98 67.11 67.68 1,234,977 -0.61(-0.89%)
Oct 13, 2016 66.47 68.51 65.65 68.29 2,304,312 +2.37(+3.59%)
Oct 12, 2016 65.39 66.69 65.39 65.92 2,160,280 +1.03(+1.59%)
Oct 11, 2016 65.52 65.75 64.69 64.89 1,553,586 -0.54(-0.83%)
Oct 10, 2016 63.89 65.46 63.81 65.44 903,982 +1.68(+2.64%)
Oct 07, 2016 64.65 64.77 63.55 63.75 1,279,604 -0.92(-1.42%)
Oct 06, 2016 64.00 64.69 63.81 64.67 877,588 +0.73(+1.14%)
Oct 05, 2016 64.23 64.43 63.42 63.94 1,080,455 -0.37(-0.58%)
Oct 04, 2016 64.04 65.16 63.65 64.31 2,090,360 +1.52(+2.41%)
Oct 03, 2016 61.40 62.82 61.40 62.80 1,113,146 +1.15(+1.87%)
Sep 30, 2016 61.40 62.10 61.11 61.65 943,418 +0.51(+0.84%)
Sep 29, 2016 61.79 62.25 61.09 61.13 837,482 -0.83(-1.34%)
Sep 28, 2016 62.05 63.37 61.80 61.96 1,165,097 +0.20(+0.32%)
Sep 27, 2016 60.61 61.91 60.59 61.77 1,195,628 +1.30(+2.15%)
Sep 26, 2016 61.42 61.49 60.08 60.47 1,507,276 -1.10(-1.78%)
Sep 23, 2016 61.52 62.37 61.18 61.56 2,490,047 -0.25(-0.41%)
Sep 22, 2016 62.76 63.63 61.38 61.81 2,271,438 -0.62(-0.99%)
Sep 21, 2016 61.62 62.63 61.07 62.43 1,411,205 +1.12(+1.83%)
Sep 20, 2016 61.68 62.03 61.30 61.31 588,766 -0.18(-0.29%)
Sep 19, 2016 61.59 62.31 61.36 61.49 1,316,369 -0.01(-0.02%)
Sep 16, 2016 62.30 62.59 61.43 61.50 1,218,341 -1.04(-1.66%)
Sep 15, 2016 62.32 63.09 61.74 62.53 1,268,533 +0.15(+0.24%)
Sep 14, 2016 63.88 64.06 62.27 62.38 1,394,792 -1.56(-2.44%)
Sep 13, 2016 65.12 65.79 63.80 63.95 1,476,245 -1.38(-2.11%)
Sep 12, 2016 63.98 65.52 63.36 65.32 1,250,875 +0.87(+1.35%)
Sep 09, 2016 66.42 66.54 64.45 64.45 1,452,200 -2.30(-3.45%)
Sep 08, 2016 66.33 67.05 66.25 66.76 1,536,181 +0.27(+0.41%)
Sep 07, 2016 64.85 66.74 64.84 66.48 1,857,911 +1.90(+2.94%)
Sep 06, 2016 63.88 64.59 63.67 64.58 1,101,075 +0.74(+1.16%)
Sep 02, 2016 62.96 63.84 63.84 63.84 739,952 +0.89(+1.41%)
Sep 01, 2016 63.47 64.06 62.79 62.96 979,343 -0.25(-0.40%)
Aug 31, 2016 63.11 63.52 62.24 63.21 1,199,868 -0.02(-0.03%)
Aug 30, 2016 62.82 63.96 62.46 63.23 1,561,561 +0.48(+0.76%)
Aug 29, 2016 63.00 63.29 62.67 62.75 962,878 -0.22(-0.34%)
Aug 26, 2016 63.83 63.96 62.72 62.97 1,022,101 -1.00(-1.57%)
Aug 25, 2016 63.39 64.10 63.35 63.97 1,098,228 +0.39(+0.62%)
Aug 24, 2016 62.88 63.93 62.88 63.57 898,597 +0.53(+0.85%)
Aug 23, 2016 62.84 63.54 62.67 63.04 896,936 +0.46(+0.73%)
Aug 22, 2016 62.53 62.78 62.11 62.58 843,114 -0.20(-0.31%)
Aug 19, 2016 62.98 63.39 62.43 62.78 1,169,438 -0.59(-0.93%)
Aug 18, 2016 62.90 63.56 62.46 63.37 2,301,632 +0.33(+0.52%)
Aug 17, 2016 61.75 63.06 61.57 63.04 1,617,761 +1.26(+2.05%)
Aug 16, 2016 61.49 62.15 61.18 61.78 876,222 +0.15(+0.24%)
Aug 15, 2016 61.09 61.95 60.63 61.63 874,218 +0.69(+1.13%)
Aug 12, 2016 61.42 61.74 60.89 60.94 619,457 -0.68(-1.10%)
Aug 11, 2016 61.08 62.09 61.03 61.62 1,362,222 +1.18(+1.96%)
Aug 10, 2016 60.55 60.64 59.89 60.44 1,028,495 -0.14(-0.23%)
Aug 09, 2016 61.67 61.85 60.52 60.58 1,107,221 -0.81(-1.32%)
Aug 08, 2016 61.61 61.85 61.08 61.39 1,009,545 -0.34(-0.56%)
Aug 05, 2016 61.11 61.90 60.96 61.73 1,032,475 +1.05(+1.74%)
Aug 04, 2016 60.72 60.88 60.13 60.68 982,330 +0.00(+0.00%)
Aug 03, 2016 60.26 61.12 60.12 60.68 1,132,223 +0.20(+0.32%)
Aug 02, 2016 62.67 62.79 60.28 60.48 2,294,573 -2.57(-4.08%)
Aug 01, 2016 62.78 63.09 62.13 63.06 1,413,599 +0.40(+0.64%)
Jul 29, 2016 63.79 64.18 62.61 62.66 2,149,624 -1.16(-1.81%)
Jul 28, 2016 63.10 63.90 62.89 63.81 1,980,330 +0.55(+0.87%)
Jul 27, 2016 63.20 63.39 62.46 63.26 2,579,865 +1.25(+2.01%)
Jul 26, 2016 61.20 62.06 60.48 62.01 1,647,144 +1.05(+1.73%)
Jul 25, 2016 61.19 61.66 60.60 60.96 1,696,090 +0.75(+1.24%)
Jul 22, 2016 60.75 61.10 59.93 60.21 1,915,365 -0.10(-0.17%)
Jul 21, 2016 58.68 61.08 57.43 60.32 3,038,733 +1.14(+1.92%)
Jul 20, 2016 59.68 59.85 58.94 59.18 2,058,596 -0.35(-0.59%)
Jul 19, 2016 59.51 59.76 58.87 59.53 1,344,477 -0.34(-0.58%)
Jul 18, 2016 60.51 61.01 59.82 59.88 1,535,249 -0.75(-1.23%)
Jul 15, 2016 60.28 60.76 59.85 60.62 3,014,950 +0.17(+0.28%)
Jul 14, 2016 59.38 60.48 58.99 60.46 2,288,111 +1.58(+2.68%)
Jul 13, 2016 59.51 59.66 58.45 58.88 1,901,224 -0.07(-0.13%)
Jul 12, 2016 57.11 59.14 57.04 58.96 2,629,921 +2.88(+5.14%)
Jul 11, 2016 56.09 56.60 55.83 56.08 1,630,418 +0.28(+0.50%)
Jul 08, 2016 55.67 56.43 55.43 55.80 2,442,203 +0.36(+0.66%)
Jul 07, 2016 54.41 55.87 54.35 55.43 1,318,532 +0.87(+1.59%)
Jul 06, 2016 53.94 54.61 52.62 54.57 2,363,948 -0.08(-0.15%)
Jul 05, 2016 54.58 54.76 53.70 54.65 1,450,792 -0.10(-0.19%)
Jul 01, 2016 54.29 54.75 54.75 54.75 1,525,030 +0.42(+0.77%)
Jun 30, 2016 54.02 54.33 53.41 54.33 1,922,609 +0.56(+1.04%)
Jun 29, 2016 53.26 54.13 53.02 53.77 2,015,369 +0.91(+1.73%)
Jun 28, 2016 52.71 53.06 51.57 52.86 2,112,770 +0.98(+1.89%)
Jun 27, 2016 51.78 52.10 50.81 51.88 3,326,616 -0.77(-1.47%)
Jun 24, 2016 53.15 54.24 52.47 52.66 3,886,212 -2.47(-4.48%)
Jun 23, 2016 56.25 56.36 54.75 55.13 1,892,999 -0.50(-0.90%)
Jun 22, 2016 56.36 56.93 55.55 55.63 1,428,304 -0.73(-1.29%)
Jun 21, 2016 56.03 57.26 55.73 56.36 1,976,906 +0.91(+1.65%)
Jun 20, 2016 56.42 56.58 55.29 55.44 1,917,000 -0.37(-0.67%)
Jun 17, 2016 56.22 56.53 55.44 55.81 2,615,532 -0.46(-0.81%)
Jun 16, 2016 56.62 57.03 55.95 56.27 1,877,690 -0.74(-1.29%)
Jun 15, 2016 57.44 58.92 56.83 57.01 2,554,809 -0.34(-0.59%)
Jun 14, 2016 59.57 59.90 56.86 57.34 2,229,830 -2.58(-4.31%)
Jun 13, 2016 61.81 61.96 59.86 59.93 1,592,638 -2.45(-3.93%)
Jun 10, 2016 62.36 62.93 61.84 62.38 1,199,965 -0.54(-0.86%)
Jun 09, 2016 61.88 63.34 61.88 62.92 2,212,668 +1.03(+1.67%)
Jun 08, 2016 61.81 62.85 61.58 61.88 1,666,586 +0.06(+0.09%)
Jun 07, 2016 60.59 62.26 60.59 61.83 1,945,549 +1.04(+1.72%)
Jun 06, 2016 60.59 60.82 59.87 60.78 1,559,360 +0.12(+0.20%)
Jun 03, 2016 61.43 61.43 59.91 60.66 1,794,617 -0.80(-1.30%)
Jun 02, 2016 61.14 61.99 61.06 61.46 1,390,620 -0.02(-0.03%)
Jun 01, 2016 61.89 61.88 61.24 61.48 1,995,181 -0.41(-0.66%)
May 31, 2016 62.12 62.28 61.11 61.89 1,426,536 -0.39(-0.63%)
May 27, 2016 61.79 62.28 62.28 62.28 1,165,846 +0.63(+1.03%)
May 26, 2016 62.24 62.52 61.17 61.65 1,445,104 -0.72(-1.15%)
May 25, 2016 62.31 63.38 62.20 62.37 1,516,768 +0.04(+0.06%)
May 24, 2016 61.37 62.45 61.32 62.33 1,849,880 +1.43(+2.34%)
May 23, 2016 61.09 61.56 60.76 60.90 1,362,300 +0.12(+0.20%)
May 20, 2016 61.19 61.77 60.65 60.78 1,214,306 +0.09(+0.15%)
May 19, 2016 61.51 61.80 59.80 60.69 1,872,102 -0.96(-1.55%)
May 18, 2016 60.79 62.64 60.61 61.65 1,869,692 +0.91(+1.50%)
May 17, 2016 61.62 62.45 60.43 60.74 2,969,887 -0.81(-1.31%)
May 16, 2016 61.83 62.37 60.58 61.55 2,640,821 +0.05(+0.08%)
May 13, 2016 61.00 62.32 60.80 61.50 2,411,205 +0.64(+1.05%)
May 12, 2016 63.15 63.25 60.44 60.86 29,462,730 -1.88(-3.00%)
May 11, 2016 63.77 64.44 62.57 62.75 4,022,574 -1.61(-2.50%)
May 10, 2016 64.33 64.85 63.86 64.35 1,008,095 +0.49(+0.77%)
May 09, 2016 64.02 64.79 63.82 63.86 1,377,859 +0.27(+0.42%)
May 06, 2016 63.75 64.06 62.37 63.59 1,282,632 -0.58(-0.91%)
May 05, 2016 64.13 65.13 63.99 64.18 1,345,821 +0.04(+0.06%)
May 04, 2016 64.68 64.87 63.95 64.14 1,360,795 -1.22(-1.86%)
May 03, 2016 65.44 65.81 64.60 65.35 1,517,810 -0.11(-0.17%)
May 02, 2016 65.49 65.90 65.23 65.47 1,185,679 +0.09(+0.14%)
Apr 29, 2016 66.42 66.49 65.08 65.37 2,225,396 -1.47(-2.19%)
Apr 28, 2016 68.22 68.30 66.67 66.84 1,113,289 -1.46(-2.13%)
Apr 27, 2016 68.91 69.70 68.25 68.30 1,462,733 -0.71(-1.04%)
Apr 26, 2016 69.22 70.06 67.83 69.01 1,942,570 -0.09(-0.13%)
Apr 25, 2016 71.16 71.67 69.06 69.10 2,515,819 -2.19(-3.07%)
Apr 22, 2016 72.12 72.50 70.29 71.29 2,737,124 -2.39(-3.24%)
Apr 21, 2016 75.58 76.20 73.13 73.68 1,620,048 -2.06(-2.72%)
Apr 20, 2016 76.20 76.74 75.68 75.74 1,300,194 -0.48(-0.63%)
Apr 19, 2016 76.45 76.78 75.50 76.22 1,004,648 -0.11(-0.15%)
Apr 18, 2016 76.59 76.81 75.18 76.33 1,045,427 -0.13(-0.17%)
Apr 15, 2016 75.97 76.62 75.49 76.46 1,189,472 +0.48(+0.64%)
Apr 14, 2016 76.24 77.28 75.94 75.98 1,242,432 -0.01(-0.01%)
Apr 13, 2016 74.28 76.11 74.00 75.99 1,205,247 +2.43(+3.31%)
Apr 12, 2016 73.22 74.15 73.10 73.56 1,053,103 +0.71(+0.98%)
Apr 11, 2016 74.05 74.67 72.84 72.84 1,533,230 -0.56(-0.76%)
Apr 08, 2016 73.06 73.74 72.55 73.40 981,648 +0.74(+1.02%)
Apr 07, 2016 73.74 73.94 72.11 72.66 1,595,717 -1.26(-1.71%)
Apr 06, 2016 74.22 74.35 72.67 73.92 1,787,828 -0.04(-0.05%)
Apr 05, 2016 72.76 75.62 72.63 73.96 2,974,966 +0.71(+0.96%)
Apr 04, 2016 72.60 73.31 71.48 73.25 6,957,112 -2.87(-3.77%)
Apr 01, 2016 75.42 76.19 74.65 76.12 1,100,418 -0.01(-0.01%)
Mar 31, 2016 76.47 77.12 75.94 76.13 1,187,733 -0.29(-0.38%)
Mar 30, 2016 76.66 77.04 76.11 76.42 1,062,024 -0.02(-0.02%)
Mar 29, 2016 75.68 76.79 75.35 76.44 1,288,948 +0.80(+1.06%)
Mar 28, 2016 74.74 76.95 74.29 75.64 1,366,002 +0.84(+1.12%)
Mar 24, 2016 74.69 74.80 74.80 74.80 1,249,417 -0.49(-0.65%)
Mar 23, 2016 75.93 76.15 74.78 75.30 1,378,171 -0.84(-1.11%)
Mar 22, 2016 75.37 76.56 75.21 76.14 747,953 -0.21(-0.28%)
Mar 21, 2016 76.37 76.66 76.03 76.35 1,183,282 +0.21(+0.28%)
Mar 18, 2016 74.91 77.04 74.84 76.14 2,118,466 +0.97(+1.30%)
Mar 17, 2016 74.65 75.60 74.34 75.17 1,195,165 +0.42(+0.56%)
Mar 16, 2016 73.79 74.91 73.72 74.75 911,841 +0.50(+0.68%)
Mar 15, 2016 73.70 74.33 73.41 74.25 855,285 +0.19(+0.25%)
Mar 14, 2016 74.48 74.91 73.51 74.06 1,328,007 -0.91(-1.21%)
Mar 11, 2016 72.24 74.98 72.05 74.97 1,869,585 +4.07(+5.73%)
Mar 10, 2016 71.83 72.22 69.75 70.90 1,263,036 -0.86(-1.20%)
Mar 09, 2016 71.44 72.42 70.60 71.77 885,990 +0.85(+1.20%)
Mar 08, 2016 70.58 71.81 69.75 70.91 1,662,509 -0.74(-1.04%)
Mar 07, 2016 71.52 72.19 70.71 71.66 1,211,140 -0.44(-0.61%)
Mar 04, 2016 72.82 72.82 71.43 72.09 1,192,298 -0.54(-0.74%)
Mar 03, 2016 71.54 72.85 71.22 72.63 1,183,578 +0.92(+1.28%)
Mar 02, 2016 71.15 72.07 70.54 71.71 1,152,663 +0.18(+0.25%)
Mar 01, 2016 68.87 71.56 68.65 71.54 1,470,583 +2.94(+4.29%)
Feb 29, 2016 68.77 69.22 68.55 68.59 1,114,529 -0.62(-0.90%)
Feb 26, 2016 69.61 70.09 68.33 69.22 1,043,310 -0.32(-0.45%)
Feb 25, 2016 68.39 69.61 67.95 69.53 1,075,754 +1.22(+1.78%)
Feb 24, 2016 67.13 68.41 65.96 68.31 1,106,343 +0.80(+1.18%)
Feb 23, 2016 66.92 67.79 66.45 67.52 976,503 +0.32(+0.48%)
Feb 22, 2016 67.85 68.41 66.64 67.19 1,285,905 +0.05(+0.07%)
Feb 19, 2016 66.34 67.28 66.20 67.15 1,287,810 +0.27(+0.41%)
Feb 18, 2016 66.58 66.93 65.59 66.87 1,672,902 +0.51(+0.77%)
Feb 17, 2016 64.63 66.53 64.47 66.36 1,228,554 +2.01(+3.12%)
Feb 16, 2016 63.71 64.57 63.05 64.36 1,009,885 +1.07(+1.69%)
Feb 12, 2016 62.73 63.28 63.28 63.28 1,290,848 +1.39(+2.24%)
Feb 11, 2016 60.90 62.31 60.50 61.90 1,347,821 +0.09(+0.15%)
Feb 10, 2016 61.80 62.81 61.22 61.80 1,500,023 +1.12(+1.84%)
Feb 09, 2016 57.53 61.17 57.04 60.69 1,910,699 +2.38(+4.08%)
Feb 08, 2016 58.59 59.50 56.94 58.31 1,632,012 -1.39(-2.32%)
Feb 05, 2016 63.32 63.85 59.29 59.70 1,844,514 -4.02(-6.31%)
Feb 04, 2016 62.05 63.96 62.04 63.72 1,253,080 +1.52(+2.44%)
Feb 03, 2016 63.15 63.17 60.65 62.20 1,359,358 -0.64(-1.02%)
Feb 02, 2016 64.72 64.99 62.71 62.84 1,135,199 -2.15(-3.31%)
Feb 01, 2016 64.77 65.60 64.24 64.99 1,562,105 -0.10(-0.16%)
Jan 29, 2016 63.00 65.10 62.52 65.10 1,552,627 +1.69(+2.67%)
Jan 28, 2016 64.57 64.75 62.17 63.40 1,578,047 -1.34(-2.07%)
Jan 27, 2016 66.08 67.18 64.19 64.74 1,629,834 -1.21(-1.84%)
Jan 26, 2016 64.87 65.98 63.68 65.96 1,546,574 +1.42(+2.21%)
Jan 25, 2016 67.53 68.23 64.33 64.53 1,840,486 -2.84(-4.21%)
Jan 22, 2016 68.78 68.78 66.39 67.37 2,298,936 +0.23(+0.34%)
Jan 21, 2016 63.44 67.31 62.74 67.14 3,956,422 +5.04(+8.11%)
Jan 20, 2016 61.70 63.65 59.34 62.10 3,015,588 +0.10(+0.16%)
Jan 19, 2016 64.19 64.49 61.62 62.00 2,383,800 -1.55(-2.44%)
Jan 15, 2016 62.56 63.55 63.55 63.55 2,217,996 -0.02(-0.03%)
Jan 14, 2016 62.26 64.63 61.11 63.57 1,618,480 +1.01(+1.61%)
Jan 13, 2016 65.77 66.05 62.18 62.56 1,643,160 -3.13(-4.76%)
Jan 12, 2016 65.80 66.46 64.22 65.69 1,475,236 +0.34(+0.52%)
Jan 11, 2016 65.34 66.37 63.90 65.35 2,130,392 +0.27(+0.41%)
Jan 08, 2016 69.25 69.25 64.96 65.08 2,945,365 -3.34(-4.88%)
Jan 07, 2016 70.80 71.37 67.39 68.42 1,943,573 -3.89(-5.38%)
Jan 06, 2016 70.76 72.35 70.55 72.31 1,500,132 +1.03(+1.44%)
Jan 05, 2016 72.49 73.21 70.79 71.28 1,673,124 -1.21(-1.67%)
Jan 04, 2016 73.20 73.32 71.50 72.49 1,558,763 -1.95(-2.62%)
Dec 31, 2015 74.90 74.44 74.44 74.44 884,105 -0.86(-1.14%)
Dec 30, 2015 76.53 76.53 75.18 75.30 648,573 -1.23(-1.61%)
Dec 29, 2015 76.33 77.00 76.11 76.53 663,989 +0.32(+0.42%)
Dec 28, 2015 75.94 76.63 74.93 76.21 655,979 +0.28(+0.37%)
Dec 24, 2015 75.92 75.93 75.93 75.93 418,747 -0.04(-0.05%)
Dec 23, 2015 75.45 76.49 74.30 75.97 981,252 +0.41(+0.54%)
Dec 22, 2015 75.62 75.79 73.62 75.56 1,513,415 -0.72(-0.95%)
Dec 21, 2015 74.70 76.63 74.70 76.28 1,221,721 +2.36(+3.19%)
Dec 18, 2015 74.87 76.09 73.89 73.93 1,532,593 -1.09(-1.45%)
Dec 17, 2015 76.55 77.90 74.90 75.02 1,136,483 -1.50(-1.96%)
Dec 16, 2015 76.37 76.79 74.90 76.52 1,184,327 +0.57(+0.75%)
Dec 15, 2015 76.36 76.62 75.42 75.94 1,294,457 -0.02(-0.02%)
Dec 14, 2015 76.74 77.05 74.77 75.96 1,295,415 -0.57(-0.75%)
Dec 11, 2015 77.21 77.21 75.78 76.53 1,665,389 -1.47(-1.88%)
Dec 10, 2015 78.09 79.06 77.80 78.00 1,278,765 +0.79(+1.02%)
Dec 09, 2015 78.74 80.05 76.69 77.22 1,707,240 -1.95(-2.46%)
Dec 08, 2015 79.33 79.93 77.85 79.17 1,784,738 -0.66(-0.82%)
Dec 07, 2015 79.62 80.60 79.00 79.83 1,927,869 +1.31(+1.67%)
Dec 04, 2015 75.48 79.00 75.36 78.51 2,062,238 +4.03(+5.41%)
Dec 03, 2015 75.96 76.41 74.27 74.48 1,477,577 -1.06(-1.41%)
Dec 02, 2015 75.60 76.95 74.83 75.55 1,339,487 +0.49(+0.65%)
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.