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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2009 7.855 7.925 7.748 7.750 6,653,384 -0.13(-1.59%)
Dec 30, 2009 7.797 7.945 7.754 7.876 3,792,250 +0.01(+0.14%)
Dec 29, 2009 7.920 7.920 7.781 7.864 4,648,450 -0.00(-0.06%)
Dec 28, 2009 8.055 8.055 7.804 7.869 6,294,850 -0.22(-2.72%)
Dec 24, 2009 8.098 8.181 7.999 8.089 1,865,801 -0.02(-0.19%)
Dec 23, 2009 8.066 8.169 7.893 8.104 5,149,683 +0.07(+0.87%)
Dec 22, 2009 7.757 8.057 7.757 8.035 8,979,393 +0.27(+3.52%)
Dec 21, 2009 7.669 7.811 7.649 7.761 5,247,790 +0.13(+1.64%)
Dec 18, 2009 7.757 7.757 7.492 7.636 15,591,751 -0.06(-0.73%)
Dec 17, 2009 7.667 7.750 7.562 7.692 6,095,070 -0.06(-0.78%)
Dec 16, 2009 7.703 7.793 7.620 7.752 5,294,167 +0.14(+1.89%)
Dec 15, 2009 7.680 7.813 7.577 7.609 11,187,674 -0.15(-1.91%)
Dec 14, 2009 7.761 7.840 7.658 7.757 9,407,493 -0.01(-0.17%)
Dec 11, 2009 7.288 7.799 7.279 7.770 15,764,775 +0.50(+6.81%)
Dec 10, 2009 7.333 7.398 7.268 7.275 9,098,904 -0.09(-1.25%)
Dec 09, 2009 7.333 7.378 7.210 7.367 4,901,742 +0.03(+0.43%)
Dec 08, 2009 7.281 7.411 7.120 7.335 11,813,770 +0.03(+0.46%)
Dec 07, 2009 7.153 7.389 7.124 7.301 8,710,047 +0.12(+1.69%)
Dec 04, 2009 6.896 7.218 6.889 7.180 9,418,195 +0.39(+5.78%)
Dec 03, 2009 6.817 6.862 6.730 6.788 10,959,354 +0.02(+0.30%)
Dec 02, 2009 6.750 6.848 6.609 6.768 15,598,886 -0.16(-2.33%)
Dec 01, 2009 6.736 6.952 6.725 6.929 10,031,805 +0.22(+3.34%)
Nov 30, 2009 6.633 6.727 6.535 6.705 11,118,108 +0.10(+1.56%)
Nov 27, 2009 6.413 6.694 6.398 6.602 3,128,696 -0.01(-0.14%)
Nov 25, 2009 6.597 6.653 6.528 6.611 4,603,856 +0.04(+0.61%)
Nov 24, 2009 6.635 6.669 6.517 6.570 4,801,852 -0.08(-1.21%)
Nov 23, 2009 6.647 6.723 6.604 6.651 5,800,752 +0.09(+1.30%)
Nov 20, 2009 6.445 6.591 6.418 6.566 4,398,725 +0.06(+0.86%)
Nov 19, 2009 6.528 6.544 6.366 6.510 6,813,921 -0.08(-1.26%)
Nov 18, 2009 6.656 6.671 6.530 6.593 8,604,806 -0.04(-0.64%)
Nov 17, 2009 6.606 6.698 6.570 6.635 4,450,454 +0.02(+0.37%)
Nov 16, 2009 6.548 6.721 6.519 6.611 6,660,519 +0.14(+2.18%)
Nov 13, 2009 6.418 6.597 6.398 6.470 7,215,265 +0.10(+1.62%)
Nov 12, 2009 6.564 6.624 6.351 6.366 7,031,539 -0.23(-3.44%)
Nov 11, 2009 6.434 6.613 6.402 6.593 8,779,613 +0.20(+3.09%)
Nov 10, 2009 6.317 6.452 6.295 6.396 10,582,983 +0.07(+1.17%)
Nov 09, 2009 6.212 6.371 6.142 6.322 11,000,381 +0.16(+2.55%)
Nov 06, 2009 5.920 6.207 5.893 6.165 8,369,351 +0.22(+3.62%)
Nov 05, 2009 5.763 5.952 5.682 5.949 9,625,110 +0.25(+4.33%)
Nov 04, 2009 5.839 5.900 5.651 5.703 11,549,775 -0.11(-1.81%)
Nov 03, 2009 5.689 5.864 5.649 5.808 12,300,734 +0.06(+0.97%)
Nov 02, 2009 5.786 5.855 5.586 5.752 14,232,534 -0.02(-0.27%)
Oct 30, 2009 5.754 5.855 5.644 5.768 13,863,298 -0.03(-0.50%)
Oct 29, 2009 5.808 5.940 5.732 5.797 11,465,939 +0.04(+0.78%)
Oct 28, 2009 6.023 6.066 5.741 5.752 12,061,711 -0.28(-4.58%)
Oct 27, 2009 5.958 6.124 5.886 6.028 9,773,161 +0.08(+1.32%)
Oct 26, 2009 6.030 6.093 5.875 5.949 15,045,924 -0.10(-1.70%)
Oct 23, 2009 6.001 6.138 5.956 6.052 13,040,990 +0.05(+0.86%)
Oct 22, 2009 6.191 6.306 5.732 6.001 19,837,074 -0.19(-3.04%)
Oct 21, 2009 6.333 6.501 6.066 6.189 20,332,956 -0.20(-3.19%)
Oct 20, 2009 6.281 6.436 6.216 6.393 11,248,322 +0.14(+2.22%)
Oct 19, 2009 6.227 6.274 6.171 6.254 8,321,189 +0.10(+1.64%)
Oct 16, 2009 6.288 6.288 6.084 6.153 5,237,087 -0.11(-1.68%)
Oct 15, 2009 6.387 6.458 6.203 6.259 6,052,260 -0.21(-3.26%)
Oct 14, 2009 6.308 6.483 6.196 6.470 9,593,003 +0.24(+3.89%)
Oct 13, 2009 6.187 6.279 6.068 6.227 5,192,493 -0.01(-0.11%)
Oct 12, 2009 6.223 6.306 6.122 6.234 7,382,937 +0.01(+0.22%)
Oct 09, 2009 6.100 6.232 5.943 6.221 6,760,409 +0.09(+1.50%)
Oct 08, 2009 5.983 6.207 5.898 6.129 9,050,743 +0.20(+3.44%)
Oct 07, 2009 6.021 6.106 5.909 5.925 6,184,258 -0.11(-1.78%)
Oct 06, 2009 5.947 6.046 5.882 6.032 8,520,969 +0.11(+1.93%)
Oct 05, 2009 5.833 6.026 5.727 5.918 5,401,192 +0.13(+2.25%)
Oct 02, 2009 5.651 5.886 5.651 5.788 6,897,758 +0.08(+1.33%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.