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 )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.50 49.13 47.56 48.57 2,258,091 -0.88(-1.78%)
Nov 29, 2021 50.19 50.98 48.76 49.45 2,659,521 +0.00(+0.00%)
Nov 26, 2021 50.00 50.07 47.38 49.45 3,092,198 -3.46(-6.54%)
Nov 24, 2021 52.24 53.65 51.96 52.91 1,524,966 +0.18(+0.34%)
Nov 23, 2021 53.68 54.09 52.47 52.73 1,219,431 -0.35(-0.66%)
Nov 22, 2021 53.23 53.88 52.48 53.08 1,918,429 +0.34(+0.64%)
Nov 19, 2021 51.90 52.84 50.98 52.74 3,461,974 +0.20(+0.38%)
Nov 18, 2021 53.64 52.60 52.40 52.54 1,805,540 -1.00(-1.87%)
Nov 17, 2021 53.70 54.06 52.95 53.54 1,288,667 -0.35(-0.65%)
Nov 16, 2021 55.44 55.55 53.56 53.89 2,262,649 -1.78(-3.20%)
Nov 15, 2021 56.05 56.40 55.38 55.67 1,222,360 +0.02(+0.04%)
Nov 12, 2021 56.82 57.13 55.05 55.65 2,387,292 -1.16(-2.04%)
Nov 11, 2021 57.52 57.72 56.74 56.81 806,521 -0.73(-1.27%)
Nov 10, 2021 58.19 57.54 1,321,676 -1.29(-2.19%)
Nov 09, 2021 58.82 59.20 57.96 58.83 1,510,411 -0.05(-0.08%)
Nov 08, 2021 59.68 60.12 58.64 58.88 1,935,237 -0.47(-0.79%)
Nov 05, 2021 58.55 59.73 58.13 59.35 2,460,025 +3.62(+6.50%)
Nov 04, 2021 56.17 56.40 55.26 55.73 1,215,216 -0.20(-0.36%)
Nov 03, 2021 54.16 55.99 53.96 55.93 1,690,538 +1.48(+2.72%)
Nov 02, 2021 54.51 54.62 53.61 54.45 1,400,294 -0.26(-0.48%)
Nov 01, 2021 53.02 54.74 53.66 54.71 1,755,217 +1.91(+3.62%)
Oct 29, 2021 52.91 53.50 52.20 52.80 1,681,721 -0.06(-0.11%)
Oct 28, 2021 52.79 53.44 52.62 52.86 1,527,861 +0.15(+0.28%)
Oct 27, 2021 54.37 54.47 52.69 52.71 1,549,665 -1.56(-2.87%)
Oct 26, 2021 54.81 54.27 1,587,847 +0.33(+0.61%)
Oct 25, 2021 53.70 54.63 53.40 53.94 1,842,571 +0.13(+0.24%)
Oct 22, 2021 55.24 55.66 53.64 53.81 3,087,146 -2.39(-4.25%)
Oct 21, 2021 57.48 58.00 55.89 56.20 2,741,399 -1.05(-1.83%)
Oct 20, 2021 57.01 57.86 56.23 57.25 2,069,919 +0.31(+0.54%)
Oct 19, 2021 57.57 57.62 56.44 56.94 1,720,565 -0.48(-0.84%)
Oct 18, 2021 57.17 57.96 56.70 57.42 1,257,754 -0.35(-0.61%)
Oct 15, 2021 58.94 59.12 57.68 57.77 1,933,031 +0.25(+0.43%)
Oct 14, 2021 57.52 58.01 56.93 57.52 1,244,167 +0.48(+0.84%)
Oct 13, 2021 58.04 58.04 56.43 57.04 2,183,658 -1.39(-2.38%)
Oct 12, 2021 58.17 58.89 57.63 58.43 1,782,904 -0.03(-0.05%)
Oct 11, 2021 59.21 60.02 58.33 58.46 1,550,595 -1.34(-2.24%)
Oct 08, 2021 60.49 60.73 59.45 59.80 899,674 -0.44(-0.73%)
Oct 07, 2021 61.73 61.73 60.21 60.24 1,522,054 -0.81(-1.33%)
Oct 06, 2021 59.90 61.08 59.51 61.05 1,639,034 -0.55(-0.89%)
Oct 05, 2021 62.19 62.91 61.20 61.60 1,705,293 -0.49(-0.79%)
Oct 04, 2021 62.77 63.76 61.97 62.09 1,858,126 -0.11(-0.18%)
Oct 01, 2021 60.53 62.68 59.82 62.20 2,619,676 +3.60(+6.14%)
Sep 30, 2021 60.18 60.18 58.16 58.60 2,020,763 -1.85(-3.06%)
Sep 29, 2021 61.50 61.71 60.36 60.45 1,795,330 -0.77(-1.26%)
Sep 28, 2021 61.27 62.37 61.01 61.22 1,728,851 -0.03(-0.05%)
Sep 27, 2021 61.64 62.85 61.17 61.25 1,880,768 +0.46(+0.76%)
Sep 24, 2021 59.86 61.39 59.70 60.79 2,053,524 +0.99(+1.66%)
Sep 23, 2021 57.94 60.26 57.80 59.80 2,608,297 +2.35(+4.09%)
Sep 22, 2021 56.57 58.08 56.57 57.45 1,909,932 +1.34(+2.39%)
Sep 21, 2021 57.41 58.04 55.90 56.11 1,564,830 -0.85(-1.49%)
Sep 20, 2021 56.40 57.43 55.73 56.96 2,284,946 +0.04(+0.07%)
Sep 17, 2021 57.16 58.04 56.22 56.92 2,370,859 -0.10(-0.18%)
Sep 16, 2021 56.85 57.60 56.72 57.02 1,378,836 +0.68(+1.21%)
Sep 15, 2021 56.20 56.51 55.45 56.34 1,573,283 +0.04(+0.07%)
Sep 14, 2021 56.76 57.13 55.95 56.30 1,082,916 -0.86(-1.50%)
Sep 13, 2021 56.73 57.65 55.43 57.16 1,363,955 +1.07(+1.91%)
Sep 10, 2021 58.36 58.41 56.02 56.09 2,098,695 -2.11(-3.63%)
Sep 09, 2021 56.13 59.24 55.84 58.20 2,208,016 +1.81(+3.21%)
Sep 08, 2021 57.27 58.10 56.15 56.39 1,357,333 -0.75(-1.31%)
Sep 07, 2021 56.25 57.42 56.12 57.14 1,255,192 +0.03(+0.05%)
Sep 03, 2021 57.64 58.56 56.85 57.11 1,401,304 -0.73(-1.26%)
Sep 02, 2021 57.45 58.29 56.79 57.84 1,148,836 +0.61(+1.07%)
Sep 01, 2021 57.78 57.87 56.61 57.23 1,175,271 -0.11(-0.19%)
Aug 31, 2021 56.60 57.71 56.36 57.34 1,413,628 +0.63(+1.11%)
Aug 30, 2021 58.51 58.51 56.53 56.71 1,247,040 -1.51(-2.59%)
Aug 27, 2021 57.33 58.72 57.31 58.22 1,415,551 +1.04(+1.82%)
Aug 26, 2021 57.23 58.18 56.65 57.18 1,343,932 -0.48(-0.83%)
Aug 25, 2021 57.13 58.09 56.71 57.66 1,336,396 +0.54(+0.95%)
Aug 24, 2021 56.04 57.48 55.96 57.12 1,393,483 +1.97(+3.57%)
Aug 23, 2021 55.00 56.07 54.94 55.15 2,324,035 +0.80(+1.47%)
Aug 20, 2021 53.83 54.46 53.59 54.35 1,252,355 +0.37(+0.69%)
Aug 19, 2021 54.53 54.81 52.88 53.98 1,745,833 -0.91(-1.66%)
Aug 18, 2021 55.08 56.17 54.75 54.89 2,305,148 -0.35(-0.63%)
Aug 17, 2021 56.46 56.49 54.56 55.24 1,861,646 -2.12(-3.70%)
Aug 16, 2021 57.12 57.52 56.09 57.36 1,416,992 -0.26(-0.45%)
Aug 13, 2021 58.43 58.55 57.45 57.62 1,099,619 -0.95(-1.62%)
Aug 12, 2021 59.12 59.25 57.71 58.57 1,174,908 -0.88(-1.48%)
Aug 11, 2021 57.85 59.72 57.51 59.45 2,009,179 +0.98(+1.68%)
Aug 10, 2021 56.81 58.98 56.52 58.47 1,621,281 +1.61(+2.83%)
Aug 09, 2021 57.07 57.47 55.87 56.86 1,345,159 -1.01(-1.75%)
Aug 06, 2021 58.14 58.49 57.02 57.87 1,499,594 +0.31(+0.54%)
Aug 05, 2021 55.25 57.87 55.15 57.56 2,223,405 +2.32(+4.20%)
Aug 04, 2021 56.14 56.96 54.79 55.24 2,127,050 -1.95(-3.41%)
Aug 03, 2021 56.74 57.18 55.20 57.19 1,833,381 +0.48(+0.85%)
Aug 02, 2021 58.21 59.73 56.62 56.71 2,440,080 -1.32(-2.27%)
Jul 30, 2021 58.12 59.42 57.70 58.03 2,072,562 -0.82(-1.39%)
Jul 29, 2021 60.29 60.50 58.82 58.85 1,423,219 -0.81(-1.36%)
Jul 28, 2021 59.90 60.20 58.32 59.66 1,586,229 +0.34(+0.57%)
Jul 27, 2021 60.34 60.49 59.08 59.32 1,552,326 -1.24(-2.05%)
Jul 26, 2021 58.26 60.66 58.26 60.56 2,326,599 +2.31(+3.97%)
Jul 23, 2021 58.86 59.48 57.74 58.25 1,920,049 +0.27(+0.47%)
Jul 22, 2021 56.86 58.98 55.40 57.98 4,906,927 +0.39(+0.68%)
Jul 21, 2021 56.33 58.22 56.26 57.59 2,654,605 +2.11(+3.80%)
Jul 20, 2021 52.82 55.91 52.58 55.48 2,403,016 +2.65(+5.02%)
Jul 19, 2021 52.62 53.71 51.75 52.83 3,103,810 -1.79(-3.28%)
Jul 16, 2021 57.50 57.62 54.36 54.62 2,810,241 -2.29(-4.02%)
Jul 15, 2021 57.09 58.00 56.01 56.91 1,938,490 -0.64(-1.11%)
Jul 14, 2021 58.50 59.39 57.21 57.55 1,533,581 -0.07(-0.12%)
Jul 13, 2021 59.03 59.10 57.47 57.62 1,809,821 -2.05(-3.44%)
Jul 12, 2021 58.82 59.80 58.07 59.67 1,297,400 +0.29(+0.49%)
Jul 09, 2021 58.65 59.59 58.27 59.38 1,213,538 +1.60(+2.77%)
Jul 08, 2021 56.50 58.73 55.93 57.78 1,830,717 +0.16(+0.28%)
Jul 07, 2021 58.99 59.63 57.22 57.62 2,207,495 -1.57(-2.65%)
Jul 06, 2021 60.74 61.09 58.94 59.19 1,452,296 -1.52(-2.50%)
Jul 02, 2021 61.69 61.75 60.41 60.71 1,196,652 -0.72(-1.17%)
Jul 01, 2021 60.86 61.55 60.46 61.43 2,293,600 +1.12(+1.86%)
Jun 30, 2021 60.01 60.62 59.83 60.31 4,112,542 +0.18(+0.30%)
Jun 29, 2021 61.27 61.63 59.85 60.13 3,914,776 -1.32(-2.15%)
Jun 28, 2021 62.45 62.69 60.52 61.45 2,038,624 -1.82(-2.88%)
Jun 25, 2021 63.42 63.71 62.91 63.27 1,693,696 -0.28(-0.44%)
Jun 24, 2021 64.19 64.40 63.06 63.55 1,281,493 -0.23(-0.36%)
Jun 23, 2021 64.30 64.49 63.74 63.78 1,495,184 -0.43(-0.67%)
Jun 22, 2021 64.61 64.97 63.10 64.21 1,818,020 -0.81(-1.25%)
Jun 21, 2021 63.79 65.16 63.60 65.02 1,516,782 +1.71(+2.70%)
Jun 18, 2021 62.43 64.13 62.01 63.31 3,409,984 +0.67(+1.07%)
Jun 17, 2021 64.18 64.51 61.88 62.64 1,720,210 -1.29(-2.02%)
Jun 16, 2021 64.40 64.91 63.62 63.93 1,306,638 -0.40(-0.62%)
Jun 15, 2021 64.71 64.94 63.54 64.33 1,720,903 -0.12(-0.19%)
Jun 14, 2021 65.12 65.75 64.27 64.45 1,941,613 -1.03(-1.57%)
Jun 11, 2021 64.86 65.83 63.43 65.48 2,844,159 +0.58(+0.89%)
Jun 10, 2021 67.01 67.01 64.75 64.90 1,488,723 -0.72(-1.10%)
Jun 09, 2021 66.60 66.66 65.50 65.62 1,009,732 -0.68(-1.03%)
Jun 08, 2021 66.00 66.94 65.17 66.30 1,270,366 +0.74(+1.13%)
Jun 07, 2021 65.91 66.39 65.26 65.56 1,093,615 +0.11(+0.17%)
Jun 04, 2021 65.78 66.17 64.82 65.45 1,267,524 -0.01(-0.02%)
Jun 03, 2021 66.83 67.34 65.33 65.46 2,203,797 -2.38(-3.51%)
Jun 02, 2021 69.84 69.85 67.54 67.84 1,875,287 -1.70(-2.44%)
Jun 01, 2021 69.93 70.90 68.91 69.54 1,556,603 +0.34(+0.49%)
May 28, 2021 70.35 70.38 68.95 69.20 1,159,143 -1.23(-1.75%)
May 27, 2021 70.14 70.61 69.39 70.43 856,157 +0.79(+1.13%)
May 26, 2021 68.77 69.95 68.63 69.64 1,143,475 +1.39(+2.04%)
May 25, 2021 68.96 70.30 68.10 68.25 1,780,981 -1.00(-1.44%)
May 24, 2021 68.43 69.36 67.75 69.25 792,639 +1.18(+1.73%)
May 21, 2021 68.88 69.30 68.00 68.07 1,083,490 -0.36(-0.53%)
May 20, 2021 69.88 69.88 67.53 68.43 833,650 -0.90(-1.30%)
May 19, 2021 69.29 69.77 68.00 69.33 953,036 -0.96(-1.37%)
May 18, 2021 72.00 72.92 70.29 70.29 1,456,965 -1.38(-1.93%)
May 17, 2021 69.20 71.87 68.53 71.67 2,057,829 +1.83(+2.62%)
May 14, 2021 68.08 70.25 68.08 69.84 1,454,250 +2.68(+3.99%)
May 13, 2021 65.40 67.66 65.25 67.16 1,592,191 +2.39(+3.69%)
May 12, 2021 65.23 66.49 64.55 64.77 1,809,261 -0.77(-1.17%)
May 11, 2021 65.19 66.05 63.64 65.54 1,279,848 -1.55(-2.31%)
May 10, 2021 68.00 68.53 67.03 67.09 814,309 -0.81(-1.19%)
May 07, 2021 66.50 68.57 66.50 67.90 829,281 +0.86(+1.28%)
May 06, 2021 67.02 67.40 65.78 67.04 1,014,725 +0.13(+0.19%)
May 05, 2021 66.88 67.80 65.98 66.91 1,160,097 +0.35(+0.53%)
May 04, 2021 68.12 68.89 65.87 66.56 1,887,770 -2.13(-3.10%)
May 03, 2021 69.46 69.80 68.05 68.69 1,186,207 -0.45(-0.65%)
Apr 30, 2021 67.96 69.72 67.85 69.14 1,616,200 +0.57(+0.83%)
Apr 29, 2021 69.27 69.51 68.19 68.57 889,386 -0.08(-0.12%)
Apr 28, 2021 68.86 69.00 68.05 68.65 1,023,124 -0.43(-0.62%)
Apr 27, 2021 69.00 69.72 68.49 69.08 838,334 -0.40(-0.58%)
Apr 26, 2021 70.40 70.95 68.71 69.48 1,824,141 +0.27(+0.39%)
Apr 23, 2021 67.55 69.55 67.20 69.21 1,187,500 +2.25(+3.36%)
Apr 22, 2021 70.00 70.24 66.96 66.96 2,410,524 -1.87(-2.72%)
Apr 21, 2021 66.50 68.83 64.81 68.83 1,668,838 +1.93(+2.88%)
Apr 20, 2021 67.89 68.03 65.44 66.90 1,749,788 -1.87(-2.72%)
Apr 19, 2021 69.00 69.18 67.88 68.77 1,286,335 -0.56(-0.81%)
Apr 16, 2021 69.70 70.55 68.69 69.33 1,465,800 -0.10(-0.14%)
Apr 15, 2021 71.51 71.66 68.47 69.43 1,749,047 -1.14(-1.62%)
Apr 14, 2021 71.59 72.40 70.41 70.57 1,550,224 +0.35(+0.50%)
Apr 13, 2021 70.52 70.83 67.76 70.22 3,011,787 -1.08(-1.51%)
Apr 12, 2021 72.00 72.47 70.66 71.30 1,024,628 -1.33(-1.83%)
Apr 09, 2021 72.70 72.95 71.59 72.63 909,500 -0.06(-0.08%)
Apr 08, 2021 71.78 72.95 70.36 72.69 1,278,159 +0.33(+0.46%)
Apr 07, 2021 73.70 74.25 71.72 72.36 1,246,767 -1.38(-1.87%)
Apr 06, 2021 72.44 73.90 71.85 73.74 2,763,828 +2.65(+3.73%)
Apr 05, 2021 70.74 72.75 70.49 71.09 1,427,167 +1.60(+2.30%)
Apr 01, 2021 69.67 70.44 68.95 69.49 810,300 +0.28(+0.40%)
Mar 31, 2021 70.02 70.05 68.57 69.21 1,184,381 -0.73(-1.04%)
Mar 30, 2021 68.01 70.34 67.75 69.94 1,601,910 +2.44(+3.61%)
Mar 29, 2021 68.65 68.83 66.35 67.50 1,478,534 -0.82(-1.20%)
Mar 26, 2021 68.60 69.54 66.88 68.32 1,222,200 +0.57(+0.84%)
Mar 25, 2021 64.25 67.97 63.50 67.75 2,028,088 +2.33(+3.56%)
Mar 24, 2021 66.70 68.64 65.37 65.42 1,304,816 -0.24(-0.37%)
Mar 23, 2021 67.60 68.79 65.23 65.66 1,669,604 -2.90(-4.23%)
Mar 22, 2021 70.42 70.42 68.24 68.56 1,728,384 -2.22(-3.14%)
Mar 19, 2021 69.98 71.69 68.22 70.78 2,414,300 +0.19(+0.27%)
Mar 18, 2021 72.69 73.75 70.21 70.59 1,885,763 -2.61(-3.57%)
Mar 17, 2021 70.05 73.26 69.76 73.20 1,946,048 +2.60(+3.68%)
Mar 16, 2021 72.41 72.50 70.20 70.60 2,045,042 -1.38(-1.92%)
Mar 15, 2021 69.44 72.62 68.86 71.98 3,736,861 +3.96(+5.82%)
Mar 12, 2021 66.01 68.88 65.80 68.02 1,865,600 +2.33(+3.55%)
Mar 11, 2021 66.86 66.99 65.11 65.69 1,996,338 -0.70(-1.05%)
Mar 10, 2021 66.22 67.68 65.15 66.39 1,648,300 -0.50(-0.75%)
Mar 09, 2021 68.66 68.75 66.21 66.89 1,448,821 -1.10(-1.62%)
Mar 08, 2021 65.99 69.17 65.61 67.99 2,199,694 +3.10(+4.78%)
Mar 05, 2021 65.04 65.29 59.69 64.89 1,783,900 +0.27(+0.42%)
Mar 04, 2021 65.32 66.70 61.85 64.62 1,590,659 -1.34(-2.03%)
Mar 03, 2021 66.13 67.22 65.18 65.96 1,210,743 +0.54(+0.83%)
Mar 02, 2021 64.57 65.82 64.05 65.42 1,083,639 +0.59(+0.91%)
Mar 01, 2021 67.08 67.67 64.31 64.83 2,444,176 -0.19(-0.29%)
Feb 26, 2021 65.32 66.57 63.58 65.02 2,203,600 -0.54(-0.82%)
Feb 25, 2021 67.49 67.89 64.07 65.56 2,033,784 -1.89(-2.80%)
Feb 24, 2021 66.90 68.99 66.64 67.45 3,228,512 +0.93(+1.40%)
Feb 23, 2021 64.72 66.96 62.15 66.52 3,112,300 +2.91(+4.57%)
Feb 22, 2021 63.91 66.13 62.64 63.61 4,111,461 +1.33(+2.14%)
Feb 19, 2021 60.42 62.86 60.18 62.28 1,986,400 +2.38(+3.97%)
Feb 18, 2021 59.21 60.18 58.43 59.90 1,415,504 -0.09(-0.15%)
Feb 17, 2021 59.38 60.24 58.94 59.99 1,357,661 +0.05(+0.08%)
Feb 16, 2021 58.54 60.10 57.69 59.94 1,649,645 +2.38(+4.13%)
Feb 12, 2021 57.19 58.17 56.91 57.56 967,200 -0.13(-0.23%)
Feb 11, 2021 57.04 57.74 56.45 57.69 1,361,125 +0.33(+0.58%)
Feb 10, 2021 56.11 57.68 55.65 57.36 1,444,543 +1.62(+2.91%)
Feb 09, 2021 56.48 56.59 55.57 55.74 1,295,731 -1.34(-2.35%)
Feb 08, 2021 54.60 57.60 54.59 57.08 1,754,789 +2.90(+5.35%)
Feb 05, 2021 54.98 55.15 54.05 54.18 1,163,500 -0.30(-0.55%)
Feb 04, 2021 52.80 54.71 52.72 54.48 1,742,248 +1.94(+3.69%)
Feb 03, 2021 51.25 52.74 50.76 52.54 1,530,132 +1.88(+3.71%)
Feb 02, 2021 50.85 51.24 50.18 50.66 2,376,141 +0.77(+1.54%)
Feb 01, 2021 49.35 50.56 48.25 49.89 2,703,258 +1.06(+2.17%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,108 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Jan 04, 2021 52.17 52.19 48.81 49.24 2,218,096 -2.76(-5.31%)
Dec 31, 2020 52.00 52.00 52.00 1,243,041 -0.90(-1.70%)
Dec 30, 2020 52.00 53.03 51.98 52.90 1,243,041 +0.87(+1.67%)
Dec 29, 2020 52.98 53.14 51.78 52.03 912,998 -0.55(-1.05%)
Dec 28, 2020 52.95 53.76 52.41 52.58 1,306,928 +0.33(+0.63%)
Dec 24, 2020 52.25 52.56 51.12 52.25 814,700 +0.41(+0.79%)
Dec 23, 2020 50.63 52.72 50.61 51.84 2,143,220 +1.49(+2.96%)
Dec 22, 2020 50.71 50.76 49.70 50.35 1,790,999 +0.13(+0.26%)
Dec 21, 2020 48.91 50.67 48.27 50.22 2,141,471 -0.13(-0.26%)
Dec 18, 2020 49.74 50.63 49.60 50.35 2,931,400 +0.18(+0.36%)
Dec 17, 2020 50.23 50.25 49.05 50.17 1,582,137 +0.42(+0.84%)
Dec 16, 2020 49.83 50.06 49.05 49.75 1,485,670 -0.58(-1.15%)
Dec 15, 2020 49.34 50.57 48.29 50.33 1,626,894 +1.40(+2.86%)
Dec 14, 2020 50.84 51.00 48.54 48.93 2,157,738 -0.95(-1.90%)
Dec 11, 2020 51.18 51.42 48.91 49.88 1,964,800 -1.41(-2.75%)
Dec 10, 2020 49.14 51.37 49.10 51.29 1,332,731 +0.93(+1.85%)
Dec 09, 2020 51.45 51.85 49.58 50.36 1,625,059 -0.61(-1.20%)
Dec 08, 2020 50.51 51.76 50.15 50.97 1,811,260 -0.04(-0.08%)
Dec 07, 2020 52.64 52.94 50.80 51.01 2,703,804 -1.93(-3.65%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,113,500 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
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.