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, 2010 9.463 9.584 9.284 9.286 10,470,607 -0.14(-1.45%)
Apr 29, 2010 9.562 9.629 9.369 9.423 8,305,136 -0.05(-0.52%)
Apr 28, 2010 9.517 9.582 9.291 9.472 13,932,864 +0.03(+0.36%)
Apr 27, 2010 9.966 10.25 9.389 9.439 13,083,800 -0.63(-6.22%)
Apr 26, 2010 9.912 10.09 9.820 10.06 10,707,846 +0.24(+2.49%)
Apr 23, 2010 9.584 9.921 9.542 9.820 12,470,190 +0.40(+4.24%)
Apr 22, 2010 9.149 9.546 9.057 9.421 11,965,389 +0.20(+2.19%)
Apr 21, 2010 9.418 9.546 8.997 9.219 13,033,855 -0.21(-2.21%)
Apr 20, 2010 9.450 9.526 9.205 9.427 7,101,105 +0.04(+0.38%)
Apr 19, 2010 9.351 9.672 9.291 9.391 8,806,369 -0.27(-2.81%)
Apr 16, 2010 10.11 10.15 9.499 9.663 14,211,129 -0.44(-4.37%)
Apr 15, 2010 9.939 10.19 9.903 10.10 10,024,670 +0.20(+2.02%)
Apr 14, 2010 9.831 9.952 9.788 9.905 9,614,408 +0.13(+1.33%)
Apr 13, 2010 9.701 9.858 9.611 9.775 13,023,152 +0.04(+0.39%)
Apr 12, 2010 9.508 9.802 9.495 9.737 9,914,077 +0.28(+2.99%)
Apr 09, 2010 9.443 9.463 9.232 9.454 5,101,522 +0.09(+0.91%)
Apr 08, 2010 8.970 9.584 8.970 9.369 16,956,318 +0.39(+4.35%)
Apr 07, 2010 9.190 9.190 8.943 8.979 8,693,993 -0.21(-2.29%)
Apr 06, 2010 9.138 9.315 9.138 9.190 5,390,490 -0.03(-0.29%)
Apr 05, 2010 9.190 9.221 9.062 9.217 6,004,099 +0.05(+0.51%)
Apr 01, 2010 9.326 9.391 9.129 9.169 8,242,704 -0.08(-0.82%)
Mar 31, 2010 9.167 9.418 9.156 9.246 9,250,523 +0.02(+0.27%)
Mar 30, 2010 9.239 9.331 9.138 9.221 4,586,019 -0.00(-0.05%)
Mar 29, 2010 9.275 9.400 9.199 9.226 4,505,750 -0.04(-0.46%)
Mar 26, 2010 9.275 9.551 9.221 9.268 6,533,873 +0.05(+0.51%)
Mar 25, 2010 9.264 9.506 9.217 9.221 8,520,969 +0.01(+0.12%)
Mar 24, 2010 9.311 9.414 9.140 9.210 7,168,887 -0.18(-1.91%)
Mar 23, 2010 9.304 9.416 9.178 9.389 6,990,512 +0.13(+1.40%)
Mar 22, 2010 8.927 9.291 8.858 9.259 8,417,512 +0.25(+2.79%)
Mar 19, 2010 9.008 9.089 8.802 9.008 14,057,727 -0.05(-0.59%)
Mar 18, 2010 9.226 9.284 9.062 9.062 5,980,910 -0.14(-1.49%)
Mar 17, 2010 9.069 9.246 8.965 9.199 10,063,912 +0.16(+1.74%)
Mar 16, 2010 9.143 9.174 9.001 9.042 10,941,517 -0.11(-1.15%)
Mar 15, 2010 9.030 9.230 9.028 9.147 11,911,876 +0.05(+0.57%)
Mar 12, 2010 9.026 9.113 8.923 9.095 11,396,373 +0.04(+0.45%)
Mar 11, 2010 8.947 9.075 8.914 9.055 15,680,938 +0.06(+0.70%)
Mar 10, 2010 8.503 9.055 8.503 8.992 24,535,468 +0.48(+5.64%)
Mar 09, 2010 8.095 8.515 8.095 8.512 20,163,500 +0.42(+5.15%)
Mar 08, 2010 8.297 8.425 8.064 8.095 9,056,094 -0.24(-2.83%)
Mar 05, 2010 8.201 8.335 8.129 8.331 12,118,791 +0.21(+2.54%)
Mar 04, 2010 8.198 8.257 8.008 8.124 5,977,343 -0.09(-1.07%)
Mar 03, 2010 8.174 8.275 8.071 8.212 6,164,637 +0.08(+0.99%)
Mar 02, 2010 8.398 8.459 8.120 8.131 12,946,451 -0.20(-2.45%)
Mar 01, 2010 7.898 8.409 7.896 8.335 18,872,066 +0.49(+6.20%)
Feb 26, 2010 7.786 7.876 7.719 7.849 8,649,399 +0.09(+1.10%)
Feb 25, 2010 7.642 7.790 7.633 7.763 7,481,043 -0.07(-0.94%)
Feb 24, 2010 7.828 7.916 7.781 7.837 6,241,338 +0.01(+0.09%)
Feb 23, 2010 7.952 8.053 7.788 7.831 7,288,399 -0.14(-1.72%)
Feb 22, 2010 8.192 8.338 7.954 7.967 10,260,125 -0.22(-2.63%)
Feb 19, 2010 7.965 8.263 7.929 8.183 14,949,601 +0.21(+2.62%)
Feb 18, 2010 7.694 7.981 7.674 7.974 10,593,686 +0.29(+3.82%)
Feb 17, 2010 7.680 7.737 7.591 7.680 7,991,196 +0.05(+0.71%)
Feb 16, 2010 7.438 7.680 7.398 7.627 8,544,158 +0.28(+3.85%)
Feb 12, 2010 7.216 7.360 7.048 7.344 10,377,852 +0.09(+1.30%)
Feb 11, 2010 7.131 7.322 7.086 7.250 15,943,149 +0.13(+1.79%)
Feb 10, 2010 7.434 7.449 7.084 7.122 11,847,661 -0.36(-4.82%)
Feb 09, 2010 7.378 7.557 7.349 7.483 10,543,741 +0.22(+3.03%)
Feb 08, 2010 7.192 7.380 7.149 7.263 9,653,650 +0.05(+0.72%)
Feb 05, 2010 7.153 7.252 7.066 7.212 13,431,631 +0.04(+0.50%)
Feb 04, 2010 7.207 7.304 7.095 7.176 25,350,642 -0.28(-3.79%)
Feb 03, 2010 7.436 7.526 7.331 7.458 13,736,652 +0.00(+0.03%)
Feb 02, 2010 7.198 7.456 7.185 7.456 12,735,969 +0.29(+4.00%)
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.