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 (%)
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%)
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.