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 (%)
Aug 31, 2017 70.74 71.43 70.63 70.88 1,053,539 +0.50(+0.71%)
Aug 30, 2017 70.54 70.65 69.70 70.38 969,103 -0.24(-0.34%)
Aug 29, 2017 70.13 70.73 69.83 70.62 1,226,087 +0.07(+0.09%)
Aug 28, 2017 71.85 71.85 70.46 70.55 1,667,901 -1.16(-1.62%)
Aug 25, 2017 70.17 72.16 70.17 71.71 1,764,537 +1.91(+2.73%)
Aug 24, 2017 71.38 71.38 69.58 69.80 2,036,544 -1.32(-1.86%)
Aug 23, 2017 73.21 73.21 71.02 71.12 1,661,287 -2.09(-2.85%)
Aug 22, 2017 74.27 74.64 72.83 73.21 1,374,625 -0.83(-1.12%)
Aug 21, 2017 74.53 75.19 73.88 74.04 1,240,994 -0.45(-0.60%)
Aug 18, 2017 75.74 75.96 74.47 74.48 1,737,796 -1.21(-1.59%)
Aug 17, 2017 79.18 79.44 75.60 75.69 1,436,420 -3.58(-4.52%)
Aug 16, 2017 79.54 80.53 77.50 79.27 1,259,928 -0.09(-0.12%)
Aug 15, 2017 80.20 80.49 78.66 79.37 1,663,802 -1.12(-1.39%)
Aug 14, 2017 80.77 81.06 79.36 80.48 1,192,485 +0.59(+0.73%)
Aug 11, 2017 79.08 80.36 78.79 79.90 1,202,071 +0.64(+0.81%)
Aug 10, 2017 79.44 79.68 78.63 79.25 1,162,355 -0.52(-0.65%)
Aug 09, 2017 80.28 80.30 79.28 79.77 886,180 -0.77(-0.95%)
Aug 08, 2017 81.20 82.22 80.42 80.54 1,028,044 -0.80(-0.99%)
Aug 07, 2017 81.49 81.99 81.17 81.34 886,589 +0.12(+0.15%)
Aug 04, 2017 80.61 81.30 80.17 81.22 868,531 +0.83(+1.04%)
Aug 03, 2017 80.79 81.38 79.85 80.39 1,035,572 -0.61(-0.76%)
Aug 02, 2017 80.77 81.32 80.38 81.00 1,046,380 +0.12(+0.15%)
Aug 01, 2017 81.25 82.45 80.31 80.88 1,658,740 +0.26(+0.33%)
Jul 31, 2017 81.86 81.88 80.57 80.62 1,325,232 -1.03(-1.26%)
Jul 28, 2017 82.84 83.23 80.84 81.65 1,824,471 -1.57(-1.89%)
Jul 27, 2017 82.31 83.66 80.06 83.22 2,600,599 +0.25(+0.30%)
Jul 26, 2017 80.66 83.94 78.89 82.97 3,038,237 +0.56(+0.68%)
Jul 25, 2017 82.81 83.55 82.22 82.41 1,228,413 +0.11(+0.14%)
Jul 24, 2017 83.42 83.46 82.25 82.30 933,461 -1.17(-1.41%)
Jul 21, 2017 84.08 84.35 83.31 83.47 996,790 -0.80(-0.95%)
Jul 20, 2017 85.37 85.37 84.10 84.28 1,054,648 -1.11(-1.30%)
Jul 19, 2017 85.65 85.92 84.81 85.38 1,086,423 -0.45(-0.53%)
Jul 18, 2017 86.78 86.94 85.63 85.84 1,003,180 -1.26(-1.44%)
Jul 17, 2017 87.69 87.97 86.87 87.10 1,020,438 -0.52(-0.59%)
Jul 14, 2017 88.91 89.09 87.44 87.62 964,235 -1.05(-1.18%)
Jul 13, 2017 89.19 90.57 88.65 88.67 1,180,744 -0.84(-0.94%)
Jul 12, 2017 87.49 89.62 87.22 89.51 1,243,229 +2.89(+3.34%)
Jul 11, 2017 87.64 88.19 86.57 86.61 1,155,744 -1.30(-1.47%)
Jul 10, 2017 88.02 88.70 87.79 87.91 1,370,928 -0.90(-1.01%)
Jul 07, 2017 86.72 88.89 86.65 88.81 1,191,629 +2.36(+2.72%)
Jul 06, 2017 86.07 87.12 85.35 86.45 1,154,214 +0.11(+0.13%)
Jul 05, 2017 85.58 87.37 85.24 86.34 1,122,941 +1.00(+1.17%)
Jul 03, 2017 85.38 86.01 85.03 85.34 574,271 +0.44(+0.51%)
Jun 30, 2017 84.56 85.42 84.02 84.90 1,304,640 +0.62(+0.74%)
Jun 29, 2017 83.93 84.80 83.51 84.28 1,077,455 +0.65(+0.78%)
Jun 28, 2017 84.66 84.96 83.56 83.62 1,283,431 -0.48(-0.57%)
Jun 27, 2017 85.59 85.93 84.09 84.11 1,280,468 -1.84(-2.15%)
Jun 26, 2017 87.04 88.12 85.91 85.95 779,452 -0.72(-0.83%)
Jun 23, 2017 86.16 87.17 85.99 86.67 1,432,687 +0.58(+0.67%)
Jun 22, 2017 86.74 86.97 85.40 86.09 970,539 +0.18(+0.21%)
Jun 21, 2017 85.14 86.11 84.70 85.91 872,126 +1.36(+1.61%)
Jun 20, 2017 85.86 86.06 84.49 84.55 813,401 -1.31(-1.52%)
Jun 19, 2017 84.50 85.90 84.15 85.86 803,592 +1.92(+2.29%)
Jun 16, 2017 83.56 84.19 83.30 83.94 1,288,195 +0.31(+0.37%)
Jun 15, 2017 83.87 83.89 82.38 83.62 862,072 -0.72(-0.85%)
Jun 14, 2017 84.02 84.83 83.43 84.34 680,149 +0.25(+0.29%)
Jun 13, 2017 84.59 85.06 83.09 84.10 1,091,818 -0.12(-0.15%)
Jun 12, 2017 84.89 84.89 82.93 84.22 864,263 -0.84(-0.99%)
Jun 09, 2017 85.87 86.34 84.86 85.06 1,365,997 -0.58(-0.67%)
Jun 08, 2017 87.00 85.36 85.64 1,996,604 -1.09(-1.25%)
Jun 07, 2017 84.56 87.20 83.96 86.73 1,744,489 +2.36(+2.79%)
Jun 06, 2017 83.89 85.46 83.76 84.37 1,341,968 -0.09(-0.11%)
Jun 05, 2017 84.31 84.81 83.88 84.47 1,348,464 -0.01(-0.01%)
Jun 02, 2017 83.81 85.30 83.77 84.48 1,566,912 +1.02(+1.22%)
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.