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 (%)
Nov 29, 2002 4.732 4.767 4.709 4.747 354,966 -0.06(-1.21%)
Nov 27, 2002 4.698 4.895 4.693 4.806 965,454 +0.16(+3.53%)
Nov 26, 2002 4.810 4.933 4.590 4.642 1,073,817 -0.17(-3.63%)
Nov 25, 2002 4.889 5.023 4.792 4.817 1,013,615 -0.11(-2.14%)
Nov 22, 2002 4.909 4.933 4.756 4.922 788,863 +0.01(+0.27%)
Nov 21, 2002 4.619 4.936 4.575 4.909 1,563,010 +0.33(+7.30%)
Nov 20, 2002 4.765 4.776 4.485 4.575 1,550,969 -0.25(-5.12%)
Nov 19, 2002 4.989 5.007 4.799 4.821 1,259,326 -0.22(-4.44%)
Nov 18, 2002 5.090 5.093 4.945 5.046 874,483 +0.03(+0.67%)
Nov 15, 2002 5.034 5.046 4.900 5.012 831,673 -0.01(-0.22%)
Nov 14, 2002 5.001 5.041 4.929 5.023 717,959 +0.05(+1.08%)
Nov 13, 2002 4.911 5.068 4.850 4.969 976,602 +0.00(+0.09%)
Nov 12, 2002 4.967 5.023 4.866 4.965 1,230,786 +0.05(+1.10%)
Nov 11, 2002 5.427 5.427 4.898 4.911 1,501,470 -0.23(-4.49%)
Nov 08, 2002 5.247 5.270 5.048 5.142 1,103,248 -0.11(-2.01%)
Nov 07, 2002 5.191 5.283 5.158 5.247 1,337,811 -0.07(-1.35%)
Nov 06, 2002 5.124 5.319 4.933 5.319 1,647,292 +0.30(+6.08%)
Nov 05, 2002 5.046 5.057 4.850 5.014 1,340,041 -0.05(-1.06%)
Nov 04, 2002 5.097 5.303 5.037 5.068 2,154,323 +0.04(+0.85%)
Nov 01, 2002 4.848 5.025 4.772 5.025 1,050,628 +0.17(+3.56%)
Oct 31, 2002 4.922 4.978 4.810 4.853 921,306 -0.07(-1.41%)
Oct 30, 2002 4.844 5.046 4.799 4.922 902,577 +0.05(+0.97%)
Oct 29, 2002 4.877 4.989 4.781 4.875 1,927,786 -0.02(-0.50%)
Oct 28, 2002 4.933 5.068 4.889 4.900 1,937,151 -0.04(-0.91%)
Oct 25, 2002 4.776 4.989 4.745 4.945 1,703,926 +0.11(+2.32%)
Oct 24, 2002 4.754 5.102 4.680 4.833 3,348,097 +0.06(+1.32%)
Oct 23, 2002 4.149 4.875 4.135 4.770 5,761,063 +0.81(+20.58%)
Oct 22, 2002 4.059 4.350 3.902 3.956 3,263,369 -0.16(-3.82%)
Oct 21, 2002 3.823 4.160 3.814 4.113 1,397,567 +0.29(+7.63%)
Oct 18, 2002 3.933 3.947 3.790 3.821 1,149,180 -0.11(-2.85%)
Oct 17, 2002 3.808 3.965 3.808 3.933 1,199,571 +0.26(+7.02%)
Oct 16, 2002 3.938 3.938 3.622 3.675 2,185,984 -0.26(-6.61%)
Oct 15, 2002 3.745 3.947 3.689 3.936 1,329,785 +0.35(+9.82%)
Oct 14, 2002 3.476 3.664 3.431 3.583 965,900 +0.05(+1.33%)
Oct 11, 2002 3.308 3.680 3.308 3.536 2,018,312 +0.30(+9.13%)
Oct 10, 2002 3.164 3.274 3.063 3.240 3,138,060 +0.08(+2.41%)
Oct 09, 2002 3.539 3.539 3.117 3.164 3,150,546 -0.43(-11.98%)
Oct 08, 2002 3.534 3.655 3.449 3.595 1,531,794 +0.06(+1.71%)
Oct 07, 2002 3.566 3.599 3.476 3.534 1,568,807 -0.05(-1.50%)
Oct 04, 2002 3.801 3.913 3.566 3.588 1,909,949 -0.14(-3.73%)
Oct 03, 2002 3.859 3.859 3.599 3.727 3,019,441 -0.13(-3.37%)
Oct 02, 2002 4.059 4.193 3.855 3.857 1,621,873 -0.24(-5.81%)
Oct 01, 2002 3.947 4.115 3.781 4.095 1,948,300 +0.13(+3.16%)
Sep 30, 2002 3.879 4.003 3.642 3.969 2,020,987 +0.09(+2.31%)
Sep 27, 2002 4.306 4.312 3.857 3.879 3,677,644 -0.57(-12.89%)
Sep 26, 2002 4.315 4.514 4.315 4.454 1,227,665 +0.16(+3.76%)
Sep 25, 2002 4.373 4.496 4.158 4.292 2,167,255 -0.07(-1.64%)
Sep 24, 2002 4.586 4.586 4.205 4.364 3,032,373 -0.28(-6.08%)
Sep 23, 2002 4.720 4.734 4.563 4.646 787,971 -0.13(-2.72%)
Sep 20, 2002 4.821 4.889 4.711 4.776 817,403 +0.02(+0.52%)
Sep 19, 2002 4.839 4.929 4.741 4.752 731,337 -0.14(-2.93%)
Sep 18, 2002 4.947 4.967 4.765 4.895 1,051,966 -0.13(-2.63%)
Sep 17, 2002 5.180 5.225 5.023 5.028 1,229,449 -0.03(-0.53%)
Sep 16, 2002 5.001 5.070 4.938 5.055 793,768 +0.04(+0.85%)
Sep 13, 2002 5.046 5.046 4.938 5.012 133,781 -0.06(-1.11%)
Sep 12, 2002 5.090 5.095 4.933 5.068 717,513 -0.05(-0.96%)
Sep 11, 2002 5.117 5.191 5.068 5.117 358,979 +0.02(+0.44%)
Sep 10, 2002 5.225 5.263 4.938 5.095 2,348,751 -0.39(-7.19%)
Sep 09, 2002 5.404 5.528 5.285 5.490 952,522 +0.04(+0.70%)
Sep 06, 2002 5.158 5.483 5.158 5.451 798,673 +0.35(+6.81%)
Sep 05, 2002 5.416 5.416 5.104 5.104 696,999 -0.35(-6.49%)
Sep 04, 2002 5.292 5.472 5.129 5.458 1,311,055 +0.17(+3.14%)
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.