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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.048 5.173 4.873 4.913 18,053,324 -0.24(-4.66%)
Feb 26, 2009 4.963 5.254 4.750 5.153 26,187,220 +0.16(+3.19%)
Feb 25, 2009 5.321 5.321 4.743 4.994 25,416,640 -0.38(-7.05%)
Feb 24, 2009 5.445 5.465 5.189 5.373 16,037,688 +0.02(+0.34%)
Feb 23, 2009 5.496 5.694 5.207 5.355 20,545,222 -0.09(-1.61%)
Feb 20, 2009 5.835 5.938 5.173 5.442 23,943,264 -0.48(-8.10%)
Feb 19, 2009 6.124 6.223 5.880 5.922 11,446,318 -0.17(-2.73%)
Feb 18, 2009 6.564 6.609 6.010 6.088 22,245,134 -0.52(-7.90%)
Feb 17, 2009 6.452 6.718 6.263 6.611 22,687,504 +0.20(+3.04%)
Feb 13, 2009 6.470 6.597 6.308 6.416 11,392,805 -0.08(-1.17%)
Feb 12, 2009 6.104 6.537 6.070 6.492 23,356,410 +0.42(+6.94%)
Feb 11, 2009 6.324 6.371 5.978 6.070 19,296,598 -0.21(-3.29%)
Feb 10, 2009 6.326 6.566 6.189 6.277 14,569,663 -0.16(-2.54%)
Feb 09, 2009 6.445 6.566 6.315 6.440 10,666,820 -0.04(-0.69%)
Feb 06, 2009 6.248 6.597 6.144 6.485 21,110,670 +0.29(+4.71%)
Feb 05, 2009 5.830 6.382 5.732 6.194 15,627,426 +0.31(+5.30%)
Feb 04, 2009 5.960 6.272 5.860 5.882 14,437,665 -0.08(-1.32%)
Feb 03, 2009 6.055 6.095 5.819 5.960 12,511,216 -0.10(-1.63%)
Feb 02, 2009 5.869 6.113 5.696 6.059 20,989,376 +0.15(+2.50%)
Jan 30, 2009 6.160 6.277 5.667 5.911 23,108,470 -0.27(-4.35%)
Jan 29, 2009 5.853 6.752 5.828 6.180 32,241,264 +0.21(+3.57%)
Jan 28, 2009 5.752 6.021 5.631 5.967 10,541,957 +0.33(+5.76%)
Jan 27, 2009 5.880 5.880 5.499 5.642 12,373,867 -0.22(-3.71%)
Jan 26, 2009 5.969 6.050 5.761 5.860 8,774,262 -0.10(-1.62%)
Jan 23, 2009 5.736 6.171 5.707 5.956 14,211,129 +0.08(+1.30%)
Jan 22, 2009 5.745 5.945 5.687 5.880 15,199,326 +0.02(+0.38%)
Jan 21, 2009 6.409 6.411 5.635 5.857 27,523,248 -0.47(-7.38%)
Jan 20, 2009 6.613 6.660 6.304 6.324 15,056,626 -0.36(-5.34%)
Jan 16, 2009 6.371 6.727 6.328 6.680 16,287,413 +0.40(+6.35%)
Jan 15, 2009 6.272 6.544 5.985 6.281 21,677,902 +0.06(+0.94%)
Jan 14, 2009 6.378 6.514 6.115 6.223 13,925,729 -0.28(-4.28%)
Jan 13, 2009 6.624 6.750 6.447 6.501 10,916,544 -0.13(-1.93%)
Jan 12, 2009 6.772 6.840 6.514 6.629 12,500,514 -0.09(-1.37%)
Jan 09, 2009 6.842 6.842 6.517 6.721 13,722,382 -0.14(-1.99%)
Jan 08, 2009 6.750 6.873 6.676 6.857 17,808,950 +0.02(+0.26%)
Jan 07, 2009 6.768 6.940 6.707 6.840 21,223,046 -0.06(-0.85%)
Jan 06, 2009 6.689 6.940 6.689 6.898 24,166,232 +0.16(+2.43%)
Jan 05, 2009 6.579 6.855 6.492 6.734 26,112,304 +0.10(+1.49%)
Jan 02, 2009 6.561 6.678 6.402 6.635 21,126,724 +0.08(+1.16%)
Dec 31, 2008 6.487 6.669 6.279 6.559 3,879,159 +0.10(+1.53%)
Dec 30, 2008 6.458 6.586 6.393 6.461 3,574,209 +0.07(+1.09%)
Dec 29, 2008 6.398 6.431 6.196 6.391 3,395,446 -0.01(-0.21%)
Dec 26, 2008 6.454 6.503 6.346 6.404 2,090,603 +0.01(+0.18%)
Dec 24, 2008 6.373 6.541 6.283 6.393 1,861,971 +0.09(+1.35%)
Dec 23, 2008 6.503 6.503 6.200 6.308 3,628,944 -0.20(-3.00%)
Dec 22, 2008 6.236 6.503 6.005 6.503 4,840,613 +0.23(+3.61%)
Dec 19, 2008 6.373 6.476 6.194 6.277 5,434,976 +0.09(+1.38%)
Dec 18, 2008 6.187 6.348 6.057 6.191 4,687,487 +0.08(+1.25%)
Dec 17, 2008 6.003 6.241 5.992 6.115 3,615,472 +0.04(+0.59%)
Dec 16, 2008 5.741 6.162 5.671 6.079 3,409,685 +0.36(+6.31%)
Dec 15, 2008 5.864 5.909 5.590 5.718 2,952,229 -0.22(-3.70%)
Dec 12, 2008 5.411 5.976 5.351 5.938 0 +0.38(+6.77%)
Dec 11, 2008 5.543 5.629 5.395 5.561 5,411,515 -0.15(-2.67%)
Dec 10, 2008 5.848 5.864 5.499 5.714 3,707,723 -0.11(-1.85%)
Dec 09, 2008 5.987 6.274 5.788 5.821 4,487,270 -0.21(-3.49%)
Dec 08, 2008 6.055 6.167 5.902 6.032 4,008,472 -0.06(-0.92%)
Dec 05, 2008 5.362 6.093 5.270 6.088 5,432,818 +0.62(+11.32%)
Dec 04, 2008 5.472 5.763 5.274 5.469 4,529,715 -0.08(-1.49%)
Dec 03, 2008 5.436 5.599 5.090 5.552 6,167,535 +0.32(+6.18%)
Dec 02, 2008 4.866 5.254 4.667 5.229 3,928,596 +0.48(+10.16%)
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.