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 )

45.08 -0.45 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2004 6.806 7.041 6.774 7.003 3,618,781 +0.19(+2.80%)
Nov 29, 2004 6.615 6.855 6.584 6.813 5,431,962 +0.21(+3.23%)
Nov 26, 2004 6.492 6.613 6.487 6.600 760,323 +0.12(+1.87%)
Nov 24, 2004 6.600 6.611 6.420 6.478 1,916,638 -0.12(-1.83%)
Nov 23, 2004 6.481 6.635 6.454 6.600 3,205,843 +0.17(+2.58%)
Nov 22, 2004 6.346 6.510 6.319 6.434 1,414,513 +0.09(+1.38%)
Nov 19, 2004 6.519 6.521 6.310 6.346 1,589,320 -0.17(-2.65%)
Nov 18, 2004 6.512 6.595 6.503 6.519 3,071,616 +0.05(+0.76%)
Nov 17, 2004 6.407 6.503 6.375 6.470 1,939,827 +0.06(+0.98%)
Nov 16, 2004 6.588 6.588 6.393 6.407 2,110,175 -0.18(-2.76%)
Nov 15, 2004 6.467 6.671 6.409 6.588 4,948,566 +0.12(+1.87%)
Nov 12, 2004 6.447 6.478 6.324 6.467 1,131,788 +0.04(+0.63%)
Nov 11, 2004 6.301 6.445 6.279 6.427 1,389,094 +0.13(+2.14%)
Nov 10, 2004 6.481 6.494 6.236 6.292 1,274,488 -0.18(-2.84%)
Nov 09, 2004 6.425 6.483 6.382 6.476 1,334,244 +0.12(+1.94%)
Nov 08, 2004 6.317 6.467 6.292 6.353 1,987,988 -0.02(-0.32%)
Nov 05, 2004 6.391 6.458 6.337 6.373 1,735,141 +0.04(+0.57%)
Nov 04, 2004 6.212 6.337 6.144 6.337 1,321,312 +0.17(+2.76%)
Nov 03, 2004 6.268 6.324 6.124 6.167 2,491,897 -0.13(-2.03%)
Nov 02, 2004 6.005 6.375 5.960 6.295 2,841,066 +0.34(+5.69%)
Nov 01, 2004 5.909 6.028 5.797 5.956 2,632,367 +0.05(+0.84%)
Oct 29, 2004 5.976 6.028 5.907 5.907 1,780,181 -0.06(-0.98%)
Oct 28, 2004 5.987 6.046 5.920 5.965 3,228,585 +0.02(+0.30%)
Oct 27, 2004 5.965 5.976 5.837 5.947 3,745,873 -0.04(-0.64%)
Oct 26, 2004 5.797 6.010 5.653 5.985 2,660,461 +0.24(+4.18%)
Oct 25, 2004 5.635 5.835 5.584 5.745 2,288,104 +0.11(+1.95%)
Oct 22, 2004 5.718 5.804 5.584 5.635 3,087,223 +0.12(+2.15%)
Oct 21, 2004 5.404 5.516 5.288 5.516 2,938,280 +0.31(+6.03%)
Oct 20, 2004 5.281 5.281 5.142 5.203 2,272,496 -0.12(-2.32%)
Oct 19, 2004 5.494 5.503 5.292 5.326 1,389,094 -0.10(-1.78%)
Oct 18, 2004 5.510 5.510 5.326 5.422 1,937,597 -0.08(-1.51%)
Oct 15, 2004 5.516 5.595 5.465 5.505 1,327,555 -0.03(-0.49%)
Oct 14, 2004 5.611 5.673 5.490 5.532 1,917,976 -0.08(-1.40%)
Oct 13, 2004 5.718 5.718 5.570 5.611 3,288,787 +0.10(+1.79%)
Oct 12, 2004 5.467 5.546 5.422 5.512 1,956,772 -0.01(-0.20%)
Oct 11, 2004 5.519 5.573 5.492 5.523 1,022,980 +0.00(+0.08%)
Oct 08, 2004 5.523 5.602 5.501 5.519 916,847 -0.01(-0.16%)
Oct 07, 2004 5.651 5.651 5.521 5.528 1,373,040 -0.15(-2.72%)
Oct 06, 2004 5.568 5.694 5.541 5.682 1,274,488 +0.11(+2.05%)
Oct 05, 2004 5.774 5.774 5.514 5.568 1,616,076 -0.25(-4.35%)
Oct 04, 2004 5.745 5.844 5.741 5.821 1,303,474 +0.10(+1.80%)
Oct 01, 2004 5.584 5.718 5.499 5.718 3,175,073 +0.16(+2.91%)
Sep 30, 2004 5.615 5.626 5.508 5.557 1,600,914 -0.06(-1.04%)
Sep 29, 2004 5.483 5.673 5.420 5.615 2,891,011 +0.13(+2.41%)
Sep 28, 2004 5.436 5.505 5.359 5.483 1,635,697 +0.05(+0.87%)
Sep 27, 2004 5.427 5.523 5.292 5.436 1,703,034 +0.00(+0.04%)
Sep 24, 2004 5.534 5.561 5.402 5.434 1,240,597 -0.10(-1.78%)
Sep 23, 2004 5.566 5.597 5.487 5.532 1,547,848 -0.03(-0.56%)
Sep 22, 2004 5.730 5.730 5.564 5.564 2,533,369 -0.19(-3.27%)
Sep 21, 2004 5.696 5.763 5.649 5.752 1,361,446 +0.10(+1.75%)
Sep 20, 2004 5.579 5.680 5.494 5.653 1,691,440 +0.07(+1.33%)
Sep 17, 2004 5.651 5.651 5.474 5.579 1,326,663 -0.03(-0.56%)
Sep 16, 2004 5.564 5.629 5.532 5.611 1,225,881 +0.09(+1.62%)
Sep 15, 2004 5.602 5.602 5.460 5.521 1,418,526 -0.06(-1.12%)
Sep 14, 2004 5.494 5.606 5.467 5.584 1,485,863 +0.09(+1.63%)
Sep 13, 2004 5.521 5.555 5.420 5.494 2,180,633 -0.03(-0.49%)
Sep 10, 2004 5.272 5.525 5.236 5.521 1,704,372 +0.20(+3.84%)
Sep 09, 2004 5.254 5.319 5.200 5.317 2,839,728 +0.04(+0.76%)
Sep 08, 2004 5.247 5.312 5.173 5.277 2,875,403 +0.01(+0.17%)
Sep 07, 2004 5.292 5.337 5.169 5.268 1,848,410 +0.02(+0.47%)
Sep 03, 2004 5.223 5.261 5.182 5.243 1,611,171 +0.02(+0.34%)
Sep 02, 2004 5.142 5.281 5.111 5.225 1,768,141 +0.08(+1.61%)
Sep 01, 2004 5.281 5.288 5.090 5.142 1,941,610 -0.14(-2.59%)
Aug 31, 2004 5.292 5.328 5.214 5.279 2,161,904 -0.01(-0.25%)
Aug 30, 2004 5.122 5.342 5.046 5.292 2,284,536 +0.17(+3.37%)
Aug 27, 2004 5.135 5.137 4.994 5.120 1,947,854 -0.10(-1.89%)
Aug 26, 2004 5.048 5.252 5.034 5.218 1,996,461 +0.18(+3.56%)
Aug 25, 2004 4.933 5.043 4.848 5.039 1,013,169 +0.11(+2.32%)
Aug 24, 2004 4.826 4.967 4.810 4.924 1,290,988 +0.13(+2.81%)
Aug 23, 2004 4.808 4.855 4.718 4.790 912,387 -0.02(-0.33%)
Aug 20, 2004 4.624 4.853 4.622 4.806 551,624 +0.18(+3.98%)
Aug 19, 2004 4.772 4.779 4.584 4.622 989,980 -0.17(-3.51%)
Aug 18, 2004 4.597 4.817 4.541 4.790 1,053,303 +0.18(+3.84%)
Aug 17, 2004 4.577 4.658 4.563 4.613 631,001 +0.05(+1.08%)
Aug 16, 2004 4.429 4.575 4.422 4.563 1,178,612 +0.17(+3.93%)
Aug 13, 2004 4.440 4.485 4.339 4.391 943,603 -0.05(-1.11%)
Aug 12, 2004 4.480 4.483 4.362 4.440 1,273,596 -0.05(-1.15%)
Aug 11, 2004 4.406 4.552 4.321 4.492 1,975,502 +0.05(+1.21%)
Aug 10, 2004 4.283 4.449 4.261 4.438 1,329,339 +0.20(+4.82%)
Aug 09, 2004 4.328 4.395 4.202 4.234 1,475,160 -0.09(-2.13%)
Aug 06, 2004 4.465 4.525 4.312 4.326 2,256,888 -0.14(-3.11%)
Aug 05, 2004 4.608 4.611 4.451 4.465 1,443,944 -0.18(-3.82%)
Aug 04, 2004 4.510 4.693 4.440 4.642 2,121,323 +0.15(+3.24%)
Aug 03, 2004 4.559 4.572 4.489 4.496 911,049 -0.06(-1.38%)
Aug 02, 2004 4.671 4.671 4.485 4.559 1,121,532 -0.11(-2.40%)
Jul 30, 2004 4.709 4.709 4.577 4.671 1,018,520 -0.07(-1.42%)
Jul 29, 2004 4.561 4.765 4.552 4.738 1,279,394 +0.23(+5.18%)
Jul 28, 2004 4.563 4.563 4.431 4.505 1,160,328 -0.06(-1.37%)
Jul 27, 2004 4.550 4.590 4.489 4.568 1,577,726 +0.02(+0.34%)
Jul 26, 2004 4.581 4.599 4.492 4.552 1,289,650 +0.01(+0.15%)
Jul 23, 2004 4.617 4.687 4.541 4.545 1,351,635 -0.06(-1.36%)
Jul 22, 2004 4.566 4.759 4.420 4.608 2,581,085 +0.05(+1.03%)
Jul 21, 2004 4.824 4.837 4.552 4.561 2,263,131 -0.22(-4.64%)
Jul 20, 2004 4.525 4.806 4.507 4.783 1,596,901 +0.27(+5.91%)
Jul 19, 2004 4.507 4.611 4.451 4.516 1,569,699 +0.07(+1.46%)
Jul 16, 2004 4.716 4.716 4.436 4.451 1,461,782 -0.27(-5.70%)
Jul 15, 2004 4.709 4.765 4.642 4.720 925,319 +0.04(+0.81%)
Jul 14, 2004 4.709 4.741 4.577 4.682 2,310,401 -0.05(-1.09%)
Jul 13, 2004 4.958 4.960 4.727 4.734 1,257,097 -0.23(-4.70%)
Jul 12, 2004 4.884 5.052 4.866 4.967 1,010,047 +0.10(+2.07%)
Jul 09, 2004 4.911 4.954 4.828 4.866 1,170,585 -0.01(-0.23%)
Jul 08, 2004 5.068 5.088 4.877 4.877 1,432,796 -0.23(-4.48%)
Jul 07, 2004 5.162 5.252 5.081 5.106 1,109,937 -0.07(-1.26%)
Jul 06, 2004 5.178 5.205 5.048 5.171 1,443,944 -0.01(-0.13%)
Jul 02, 2004 5.263 5.263 5.135 5.178 793,768 -0.07(-1.41%)
Jul 01, 2004 5.353 5.393 5.250 5.252 1,439,039 -0.10(-1.89%)
Jun 30, 2004 5.292 5.355 5.270 5.353 1,266,907 +0.06(+1.14%)
Jun 29, 2004 5.281 5.377 5.247 5.292 1,348,960 +0.01(+0.17%)
Jun 28, 2004 5.265 5.359 5.180 5.283 1,507,268 +0.12(+2.39%)
Jun 25, 2004 5.124 5.169 5.097 5.160 796,444 +0.06(+1.14%)
Jun 24, 2004 5.144 5.167 5.068 5.102 1,337,365 -0.04(-0.83%)
Jun 23, 2004 5.057 5.146 4.989 5.144 1,178,612 +0.12(+2.32%)
Jun 22, 2004 5.102 5.108 4.992 5.028 1,208,936 -0.08(-1.54%)
Jun 21, 2004 5.034 5.129 4.958 5.106 1,374,824 +0.05(+1.07%)
Jun 18, 2004 4.954 5.084 4.936 5.052 1,065,790 +0.10(+1.99%)
Jun 17, 2004 4.963 4.974 4.880 4.954 721,080 -0.01(-0.18%)
Jun 16, 2004 4.942 5.034 4.880 4.963 1,070,249 +0.02(+0.41%)
Jun 15, 2004 4.902 4.983 4.857 4.942 1,568,807 +0.04(+0.87%)
Jun 14, 2004 4.889 4.956 4.844 4.900 1,270,475 +0.01(+0.18%)
Jun 10, 2004 5.046 5.046 4.880 4.891 2,219,429 -0.15(-3.07%)
Jun 09, 2004 5.068 5.214 5.023 5.046 2,332,698 +0.00(+0.04%)
Jun 08, 2004 4.907 5.135 4.900 5.043 3,047,535 +0.15(+3.17%)
Jun 07, 2004 4.765 4.893 4.765 4.889 2,621,219 +0.17(+3.56%)
Jun 04, 2004 4.664 4.732 4.563 4.720 1,754,763 +0.17(+3.64%)
Jun 03, 2004 4.687 4.698 4.541 4.554 1,572,374 -0.14(-3.05%)
Jun 02, 2004 4.631 4.732 4.539 4.698 1,624,549 +0.12(+2.70%)
Jun 01, 2004 4.619 4.619 4.507 4.575 1,377,946 -0.04(-0.97%)
May 28, 2004 4.676 4.727 4.615 4.619 746,944 -0.06(-1.29%)
May 27, 2004 4.705 4.779 4.642 4.680 942,711 +0.00(+0.10%)
May 26, 2004 4.678 4.698 4.644 4.676 865,564 +0.00(+0.00%)
May 25, 2004 4.597 4.709 4.521 4.676 2,361,237 +0.08(+1.76%)
May 24, 2004 4.608 4.709 4.519 4.595 2,313,968 +0.04(+0.94%)
May 21, 2004 4.541 4.615 4.498 4.552 1,858,666 +0.04(+0.89%)
May 20, 2004 4.545 4.579 4.451 4.512 1,281,623 -0.03(-0.74%)
May 19, 2004 4.474 4.619 4.469 4.545 4,035,286 +0.10(+2.17%)
May 18, 2004 4.440 4.519 4.384 4.449 1,869,369 +0.07(+1.48%)
May 17, 2004 4.418 4.456 4.319 4.384 1,715,520 -0.07(-1.61%)
May 14, 2004 4.550 4.584 4.442 4.456 1,434,134 -0.08(-1.73%)
May 13, 2004 4.552 4.631 4.503 4.534 1,711,953 -0.01(-0.20%)
May 12, 2004 4.489 4.593 4.409 4.543 3,489,013 +0.04(+0.90%)
May 11, 2004 4.487 4.606 4.471 4.503 2,251,091 +0.02(+0.40%)
May 10, 2004 4.590 4.593 4.451 4.485 3,213,870 -0.10(-2.25%)
May 07, 2004 4.707 4.752 4.584 4.588 2,845,971 -0.12(-2.52%)
May 06, 2004 4.945 4.945 4.676 4.707 4,903,080 -0.25(-5.02%)
May 05, 2004 4.978 5.019 4.904 4.956 1,603,144 +0.06(+1.24%)
May 04, 2004 4.931 4.978 4.776 4.895 1,333,352 -0.01(-0.23%)
May 03, 2004 4.981 5.041 4.826 4.907 3,084,102 -0.06(-1.13%)
Apr 30, 2004 5.090 5.093 4.933 4.963 2,595,355 -0.13(-2.60%)
Apr 29, 2004 5.203 5.214 4.983 5.095 1,897,909 -0.09(-1.64%)
Apr 28, 2004 5.355 5.355 5.158 5.180 2,043,284 -0.17(-3.10%)
Apr 27, 2004 5.472 5.499 5.308 5.346 3,000,712 -0.13(-2.46%)
Apr 26, 2004 5.629 5.629 5.422 5.481 2,087,878 -0.15(-2.75%)
Apr 23, 2004 5.934 5.934 5.575 5.635 2,229,240 -0.35(-5.92%)
Apr 22, 2004 5.853 6.043 5.835 5.990 1,011,385 +0.15(+2.49%)
Apr 21, 2004 5.707 5.898 5.644 5.844 1,272,259 +0.17(+3.04%)
Apr 20, 2004 5.752 5.853 5.653 5.671 792,430 -0.03(-0.55%)
Apr 19, 2004 5.734 5.738 5.613 5.703 1,016,737 -0.05(-0.93%)
Apr 16, 2004 5.673 5.763 5.561 5.756 1,678,507 +0.09(+1.50%)
Apr 15, 2004 5.732 5.747 5.588 5.671 3,711,536 -0.05(-0.86%)
Apr 14, 2004 5.680 5.830 5.658 5.721 1,173,706 +0.04(+0.71%)
Apr 13, 2004 5.808 5.842 5.660 5.680 1,678,062 -0.18(-3.02%)
Apr 12, 2004 5.886 5.985 5.833 5.857 651,514 -0.04(-0.65%)
Apr 08, 2004 6.010 6.010 5.864 5.895 708,594 -0.04(-0.68%)
Apr 07, 2004 6.021 6.021 5.857 5.936 2,456,222 -0.12(-2.00%)
Apr 06, 2004 5.696 6.093 5.685 6.057 6,925,406 +0.39(+6.97%)
Apr 05, 2004 5.685 5.730 5.586 5.662 1,450,634 -0.02(-0.32%)
Apr 02, 2004 5.617 5.752 5.617 5.680 1,078,276 +0.15(+2.63%)
Apr 01, 2004 5.516 5.573 5.393 5.534 1,363,676 +0.00(+0.08%)
Mar 31, 2004 5.393 5.651 5.368 5.530 1,634,806 +0.14(+2.54%)
Mar 30, 2004 5.404 5.465 5.315 5.393 1,773,046 -0.04(-0.74%)
Mar 29, 2004 5.393 5.476 5.393 5.434 2,201,146 +0.12(+2.19%)
Mar 26, 2004 5.203 5.431 5.178 5.317 1,064,898 +0.11(+2.20%)
Mar 25, 2004 5.079 5.207 5.075 5.203 2,942,740 +0.17(+3.43%)
Mar 24, 2004 5.113 5.144 5.001 5.030 1,371,257 -0.11(-2.05%)
Mar 23, 2004 5.191 5.294 5.135 5.135 4,428,157 +0.00(+0.00%)
Mar 22, 2004 5.263 5.263 5.102 5.135 1,722,209 -0.13(-2.55%)
Mar 19, 2004 5.283 5.303 5.232 5.270 695,216 -0.01(-0.21%)
Mar 18, 2004 5.407 5.427 5.216 5.281 1,216,516 -0.19(-3.52%)
Mar 17, 2004 5.326 5.490 5.252 5.474 2,001,812 +0.30(+5.81%)
Mar 16, 2004 5.317 5.355 5.158 5.173 1,474,268 -0.12(-2.25%)
Mar 15, 2004 5.516 5.566 5.236 5.292 1,957,664 -0.12(-2.16%)
Mar 12, 2004 5.252 5.434 5.252 5.409 1,810,505 +0.21(+4.10%)
Mar 11, 2004 5.467 5.467 5.196 5.196 1,663,346 -0.27(-4.96%)
Mar 10, 2004 5.499 5.651 5.451 5.467 1,099,235 +0.01(+0.25%)
Mar 09, 2004 5.678 5.678 5.395 5.454 2,332,698 -0.22(-3.95%)
Mar 08, 2004 5.738 5.853 5.673 5.678 978,386 -0.09(-1.63%)
Mar 05, 2004 5.774 5.819 5.721 5.772 470,909 -0.01(-0.23%)
Mar 04, 2004 5.741 5.830 5.732 5.786 874,037 +0.05(+0.86%)
Mar 03, 2004 5.741 5.774 5.664 5.736 1,258,880 -0.01(-0.16%)
Mar 02, 2004 5.891 5.913 5.745 5.745 1,101,911 -0.11(-1.84%)
Mar 01, 2004 5.759 5.875 5.754 5.853 1,439,485 +0.08(+1.40%)
Feb 27, 2004 5.830 5.864 5.718 5.772 868,685 -0.06(-1.00%)
Feb 26, 2004 5.922 5.922 5.795 5.830 2,353,657 -0.09(-1.52%)
Feb 25, 2004 5.853 5.952 5.821 5.920 463,774 +0.07(+1.15%)
Feb 24, 2004 5.862 5.931 5.801 5.853 604,690 -0.01(-0.11%)
Feb 23, 2004 5.981 5.981 5.830 5.860 886,969 -0.11(-1.77%)
Feb 20, 2004 5.965 6.014 5.844 5.965 703,689 +0.02(+0.34%)
Feb 19, 2004 6.115 6.156 5.943 5.945 468,234 -0.12(-1.96%)
Feb 18, 2004 6.189 6.209 6.055 6.064 701,905 -0.12(-1.92%)
Feb 17, 2004 6.032 6.200 6.023 6.182 640,811 +0.14(+2.30%)
Feb 13, 2004 6.133 6.156 5.943 6.043 639,474 -0.08(-1.28%)
Feb 12, 2004 6.111 6.182 6.095 6.122 538,692 +0.01(+0.18%)
Feb 11, 2004 5.958 6.122 5.958 6.111 582,840 +0.09(+1.41%)
Feb 10, 2004 6.077 6.156 5.949 6.026 714,391 -0.05(-0.85%)
Feb 09, 2004 6.185 6.185 6.048 6.077 671,135 -0.11(-1.74%)
Feb 06, 2004 5.996 6.196 5.978 6.185 614,501 +0.19(+3.14%)
Feb 05, 2004 5.974 6.091 5.945 5.996 1,064,452 +0.02(+0.41%)
Feb 04, 2004 6.088 6.115 5.960 5.972 820,970 -0.13(-2.10%)
Feb 03, 2004 6.149 6.189 6.100 6.100 938,697 -0.05(-0.77%)
Feb 02, 2004 6.301 6.306 6.124 6.147 1,155,869 -0.09(-1.40%)
Jan 30, 2004 6.413 6.413 6.140 6.234 1,337,811 -0.18(-2.87%)
Jan 29, 2004 6.111 6.418 6.111 6.418 3,373,069 +0.45(+7.55%)
Jan 28, 2004 6.418 6.418 5.808 5.967 2,457,114 -0.47(-7.31%)
Jan 27, 2004 6.481 6.512 6.436 6.438 754,525 -0.01(-0.10%)
Jan 26, 2004 6.436 6.445 6.337 6.445 614,055 -0.02(-0.28%)
Jan 23, 2004 6.483 6.514 6.335 6.463 583,285 -0.02(-0.31%)
Jan 22, 2004 6.508 6.564 6.380 6.483 963,670 +0.05(+0.80%)
Jan 21, 2004 6.239 6.443 6.167 6.431 735,796 +0.19(+3.09%)
Jan 20, 2004 6.324 6.324 6.126 6.239 956,535 -0.08(-1.24%)
Jan 16, 2004 6.286 6.317 6.203 6.317 904,360 +0.10(+1.59%)
Jan 15, 2004 6.384 6.391 6.111 6.218 1,429,229 -0.11(-1.74%)
Jan 14, 2004 6.200 6.366 6.144 6.328 1,440,823 +0.13(+2.06%)
Jan 13, 2004 6.241 6.241 6.133 6.200 732,674 +0.02(+0.25%)
Jan 12, 2004 6.207 6.263 6.149 6.185 646,609 -0.02(-0.33%)
Jan 09, 2004 6.301 6.319 6.205 6.205 731,337 -0.14(-2.23%)
Jan 08, 2004 6.407 6.425 6.313 6.346 1,171,031 -0.06(-0.88%)
Jan 07, 2004 6.550 6.557 6.404 6.402 856,645 -0.10(-1.48%)
Jan 06, 2004 6.189 6.526 6.167 6.499 1,100,127 +0.28(+4.47%)
Jan 05, 2004 6.279 6.310 6.178 6.221 800,903 -0.01(-0.22%)
Jan 02, 2004 6.171 6.319 6.171 6.234 561,880 +0.11(+1.87%)
Dec 31, 2003 6.212 6.261 6.120 6.120 695,662 -0.06(-1.02%)
Dec 30, 2003 6.265 6.265 6.167 6.182 399,113 -0.08(-1.32%)
Dec 29, 2003 6.234 6.297 6.200 6.265 554,300 +0.07(+1.05%)
Dec 26, 2003 6.200 6.245 6.200 6.200 162,767 -0.03(-0.47%)
Dec 24, 2003 6.223 6.241 6.144 6.230 581,948 +0.05(+0.87%)
Dec 23, 2003 6.108 6.176 6.097 6.176 643,933 +0.07(+1.10%)
Dec 22, 2003 6.055 6.108 5.992 6.108 724,648 +0.00(+0.04%)
Dec 19, 2003 6.122 6.149 6.055 6.106 836,132 +0.01(+0.11%)
Dec 18, 2003 5.963 6.113 5.940 6.100 1,175,936 +0.16(+2.68%)
Dec 17, 2003 5.990 5.994 5.873 5.940 1,649,076 -0.05(-0.79%)
Dec 16, 2003 5.871 5.999 5.774 5.987 2,283,198 +0.17(+2.97%)
Dec 15, 2003 6.066 6.077 5.815 5.815 1,054,641 -0.16(-2.70%)
Dec 12, 2003 5.949 6.088 5.907 5.976 862,888 +0.04(+0.64%)
Dec 11, 2003 5.606 5.938 5.606 5.938 1,260,664 +0.34(+6.13%)
Dec 10, 2003 5.774 5.774 5.557 5.595 1,055,979 -0.12(-2.16%)
Dec 09, 2003 5.797 5.810 5.725 5.718 1,292,326 -0.03(-0.51%)
Dec 08, 2003 5.826 5.828 5.658 5.747 1,304,812 +0.04(+0.63%)
Dec 05, 2003 5.920 5.920 5.566 5.712 1,669,589 -0.21(-3.52%)
Dec 04, 2003 6.055 6.055 5.768 5.920 937,806 -0.10(-1.68%)
Dec 03, 2003 6.248 6.248 5.999 6.021 1,542,497 -0.24(-3.76%)
Dec 02, 2003 6.461 6.461 6.250 6.256 731,337 -0.26(-3.96%)
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.